Dark

JPM20271217P310
JPM Dec 17 2027 310.00 Put (JPM271217P00310000)
option OPRA

EOD

Sep 22, 2026

21.25+8.418%(+1.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	21.2500	21.2500	21.2500	21.2500	+8.418%	1	548	0.000%
2026-09-18	19.6000	19.6000	19.6000	19.6000	+0.771%	1	548	+8.418%
2026-09-17	19.5500	19.5500	19.4500	19.4500	-1.519%	2	548	+9.254%
2026-09-16	19.7000	19.7500	19.7000	19.7500	-5.728%	2	548	+7.595%
2026-09-15	20.9500	20.9500	20.9500	20.9500	+6.888%	2	548	+1.432%
2026-09-14	19.5000	19.6000	19.5000	19.6000	+2.618%	2	548	+8.418%
2026-09-10	19.1000	19.1000	19.1000	19.1000	+3.243%	3	548	+11.257%
2026-09-09	18.8000	18.8000	18.5000	18.5000	+10.448%	4	548	+14.865%
2026-09-03	17.4500	18.0000	16.7500	16.7500	-9.459%	12	550	+26.866%
2026-09-02	18.3000	18.5000	18.3000	18.5000	-2.632%	2	554	+14.865%
2026-08-24	19.0000	19.0000	19.0000	19.0000	-5.473%	2	553	+11.842%
2026-08-21	20.0500	20.1000	20.0500	20.1000	+17.201%	6	553	+5.721%
2026-08-17	17.1500	17.1500	17.1500	17.1500	-2.888%	1	553	+23.907%
2026-08-14	17.9500	17.9500	17.3500	17.6600	-1.616%	7	553	+20.328%
2026-08-13	18.1500	18.1500	17.9500	17.9500	+2.396%	11	552	+18.384%
2026-08-12	17.5300	17.5300	17.5300	17.5300	-4.883%	1	550	+21.221%
2026-08-11	18.4300	18.4300	18.4300	18.4300	-5.729%	10	550	+15.301%
2026-08-10	19.7300	19.7300	19.5500	19.5500	+0.359%	13	550	+8.696%
2026-08-06	19.4800	19.4800	19.4800	19.4800	+2.043%	2	550	+9.086%
2026-08-04	19.0900	19.0900	19.0900	19.0900	-13.385%	1	550	+11.315%
2026-07-29	21.4900	22.0400	21.4900	22.0400	+2.894%	3	550	-3.584%
2026-07-28	21.1400	21.4200	21.1400	21.4200	-9.811%	2	549	-0.794%
2026-07-17	23.7000	23.7500	23.7000	23.7500	+3.939%	30	549	-10.526%
2026-07-15	23.0900	23.1000	22.8500	22.8500	-4.193%	12	549	-7.002%
2026-07-14	23.8500	23.8500	23.8500	23.8500	-4.024%	2	543	-10.901%
2026-07-10	25.0500	25.0500	24.7500	24.8500	-1.934%	29	542	-14.487%
2026-07-08	25.3400	25.3400	25.3400	25.3400	+3.852%	1	530	-16.140%
2026-07-07	24.8000	24.8000	24.3000	24.4000	-10.786%	4	530	-12.910%
2026-06-29	27.3500	27.3500	27.3500	27.3500	-3.425%	3	528	-22.303%
2026-06-26	28.0500	28.3200	28.0500	28.3200	+8.298%	6	528	-24.965%
2026-06-23	26.1500	26.1500	26.1500	26.1500	-5.664%	1	525	-18.738%
2026-06-16	29.0800	29.0800	27.7200	27.7200	-10.436%	2	525	-23.341%
2026-06-15	30.9500	30.9500	30.9500	30.9500	-12.199%	1	524	-31.341%
2026-06-08	35.0000	35.4000	35.0000	35.2500	-2.436%	123	525	-39.716%
2026-06-04	36.0000	36.1300	36.0000	36.1300	-9.923%	2	441	-41.185%
2026-06-02	40.0000	40.1100	40.0000	40.1100	+7.678%	2	442	-47.021%
2026-05-26	37.2000	37.3500	37.2000	37.2500	-7.200%	5	443	-42.953%
2026-05-11	40.1400	40.1400	40.1400	40.1400	+7.729%	20	440	-47.060%
2026-05-08	37.2600	37.2600	37.2600	37.2600	+5.792%	23	460	-42.968%
2026-05-07	35.2200	35.2200	35.2200	35.2200	+2.742%	25	460	-39.665%
2026-05-06	34.2800	34.2800	34.2800	34.2800	-7.176%	25	485	-38.011%
2026-05-05	36.9300	36.9300	36.9300	36.9300	+1.456%	25	510	-42.459%
2026-05-04	36.4000	36.4000	36.4000	36.4000	+3.145%	25	532	-41.621%
2026-05-01	35.2900	35.2900	35.2900	35.2900	+0.541%	25	532	-39.785%
2026-04-30	36.8200	36.8200	35.1000	35.1000	-2.446%	26	532	-39.459%
2026-04-29	36.8000	36.8000	35.9800	35.9800	+2.536%	27	557	-40.939%
2026-04-28	35.0900	35.0900	35.0900	35.0900	-4.047%	25	582	-39.441%
2026-04-27	36.3500	36.5700	36.3500	36.5700	-1.641%	27	582	-41.892%
2026-04-24	37.1700	37.1800	37.1700	37.1800	+1.724%	20	607	-42.846%
2026-04-23	36.5500	36.5500	36.5500	36.5500	+4.101%	3	607	-41.860%
2026-04-17	35.1100	35.1100	35.1100	35.1100	-6.248%	1	604	-39.476%
2026-04-10	37.4500	37.4500	37.4500	37.4500	-16.962%	1	604	-43.258%
2026-04-07	45.0900	45.1000	45.0900	45.1000	-10.693%	6	605	-52.882%
2026-03-27	50.5000	50.5000	50.5000	50.5000	+2.851%	10	611	-57.921%
2026-03-17	49.1000	49.1000	49.1000	49.1000	-7.966%	2	621	-56.721%
2026-03-09	51.3500	53.3500	51.2500	53.3500	+25.235%	24	621	-60.169%
2026-02-17	42.6000	42.6000	42.6000	42.6000	-4.484%	1	628	-50.117%
2026-02-13	44.6000	44.6000	44.6000	44.6000	+25.811%	2	629	-52.354%
2026-02-11	35.5500	35.6800	35.4500	35.4500	-4.576%	54	629	-40.056%
2026-02-10	34.7000	37.2000	34.7000	37.1500	+7.061%	4	627	-42.799%
2026-02-09	34.6500	34.7000	34.6500	34.7000	-13.874%	2	627	-38.761%
2026-01-30	40.3000	40.3000	40.2900	40.2900	-4.639%	20	626	-47.257%
2026-01-28	42.2500	42.2500	42.2500	42.2500	+8.780%	2	631	-49.704%
2026-01-15	38.8400	38.8400	38.8400	38.8400	-4.453%	1	631	-45.288%
2026-01-14	40.6500	40.6500	40.6500	40.6500	+18.860%	1	630	-47.724%
2026-01-07	34.2000	34.2000	34.2000	34.2000	+7.009%	10	630	-37.865%
2026-01-06	31.9600	31.9600	31.9600	31.9600	-7.763%	5	620	-33.511%
2025-12-23	34.6500	34.6500	34.6500	34.6500	-9.883%	5	625	-38.672%
2025-12-19	38.5500	38.7200	38.3600	38.4500	0.000%	60	620	-44.733%
2025-12-17	38.4500	38.4500	38.4500	38.4500	+3.639%	1	614	-44.733%
2025-12-15	37.1000	37.2700	37.1000	37.1000	-8.463%	51	614	-42.722%
2025-12-11	39.1500	40.5500	39.1500	40.5300	+8.167%	44	615	-47.570%
2025-12-09	37.4700	37.4700	37.4700	37.4700	-2.802%	3	594	-43.288%
2025-12-08	38.5500	38.5500	38.5500	38.5500	+2.200%	1	594	-44.877%
2025-12-04	37.9000	37.9000	37.7200	37.7200	-7.549%	2	594	-43.664%
2025-12-03	40.7000	40.8000	40.7000	40.8000	+2.513%	10	595	-47.917%
2025-12-02	39.9500	40.0000	39.8000	39.8000	+2.051%	33	590	-46.608%
2025-12-01	39.1500	39.1500	39.0000	39.0000	+1.036%	2	586	-45.513%
2025-11-28	38.5000	38.6000	38.5000	38.6000	-14.127%	2	585	-44.948%
2025-11-24	44.9300	45.0000	44.9300	44.9500	+20.187%	3	585	-52.725%
2025-11-12	37.4000	37.4000	37.4000	37.4000	-2.983%	1	587	-43.182%
2025-11-10	38.5500	38.5500	38.5500	38.5500	-0.951%	1	587	-44.877%
2025-11-05	40.6000	40.6000	38.9200	38.9200	-10.343%	2	586	-45.401%
2025-10-21	42.9800	43.4100	42.9800	43.4100	-3.297%	2	585	-51.048%
2025-10-16	44.8900	44.8900	44.8900	44.8900	+3.267%	1	586	-52.662%
2025-10-14	45.0500	45.3800	43.4700	43.4700	+6.937%	5	586	-51.116%
2025-10-13	40.6500	40.6500	40.6500	40.6500	-1.095%	1	584	-47.724%
2025-10-09	40.9200	41.1000	40.9200	41.1000	+1.985%	2	584	-48.297%
2025-10-08	40.3000	40.3000	40.3000	40.3000	+1.129%	1	583	-47.270%
2025-10-07	36.1300	40.5500	36.1300	39.8500	-0.125%	3	581	-46.675%
2025-10-06	39.9000	39.9000	39.9000	39.9000	+3.636%	1	581	-46.742%
2025-10-01	38.5000	38.5000	38.5000	38.5000	+5.335%	1	580	-44.805%
2025-09-26	36.5500	36.5500	36.5500	36.5500	-3.562%	1	579	-41.860%
2025-09-24	37.9000	37.9000	37.8000	37.9000	-0.263%	27	578	-43.931%
2025-09-18	38.0000	38.0000	38.0000	38.0000	-1.554%	1	572	-44.079%
2025-09-16	38.6000	38.6000	38.6000	38.6000	-7.456%	2	572	-44.948%
2025-09-10	41.7100	41.7100	41.7100	41.7100	-4.837%	1	572	-49.053%
2025-09-05	43.8300	43.8300	43.8300	43.8300	+9.030%	1	571	-51.517%
2025-09-04	40.2000	40.2000	40.2000	40.2000	-3.342%	2	571	-47.139%
2025-08-27	41.7000	42.0200	41.5900	41.5900	-9.192%	6	569	-48.906%
2025-08-15	45.8000	45.8000	45.8000	45.8000	+8.531%	2	568	-53.603%
2025-07-30	42.3500	42.6500	42.2000	42.2000	-2.989%	15	567	-49.645%
2025-07-29	42.7000	43.5000	42.7000	43.5000	+2.233%	47	567	-51.149%
2025-07-28	42.7000	42.7000	42.5500	42.5500	-4.810%	2	571	-50.059%
2025-07-23	44.7000	44.7000	44.7000	44.7000	-1.325%	2	572	-52.461%
2025-07-22	45.3100	45.3100	45.3000	45.3000	+0.443%	2	572	-53.091%
2025-07-21	45.1800	45.1800	45.1000	45.1000	-0.770%	2	572	-52.882%
2025-07-18	45.4500	45.4500	45.4500	45.4500	-4.215%	1	572	-53.245%
2025-07-14	47.0000	47.4500	47.0000	47.4500	-2.084%	3	571	-55.216%
2025-07-11	48.5000	48.5000	48.4600	48.4600	+0.853%	2	571	-56.149%
2025-07-10	48.1500	48.1500	48.0500	48.0500	-5.562%	2	571	-55.775%
2025-07-08	48.8700	50.9000	48.8500	50.8800	+10.850%	12	571	-58.235%
2025-07-07	44.7400	45.9000	44.3500	45.9000	-2.382%	214	572	-53.704%
2025-07-02	47.0200	47.0200	47.0200	47.0200	-16.616%	1	479	-54.806%
2025-06-16	56.6200	56.6200	56.3900	56.3900	-7.406%	2	478	-62.316%
2025-06-05	61.0000	61.0000	60.9000	60.9000	+2.198%	2	478	-65.107%
2025-06-04	59.6000	59.6000	59.5900	59.5900	-1.504%	2	476	-64.340%
2025-06-02	60.3200	60.5000	60.3200	60.5000	-0.412%	2	476	-64.876%
2025-05-29	60.9100	61.0000	60.5900	60.7500	+0.082%	8	476	-65.021%
2025-05-28	60.5000	60.7200	60.4500	60.7000	-5.672%	22	475	-64.992%
2025-05-23	64.3500	64.4000	64.3500	64.3500	+7.072%	8	470	-66.977%
2025-05-21	60.2500	60.2500	60.1000	60.1000	+1.692%	2	470	-64.642%
2025-05-15	59.2000	59.2000	59.1000	59.1000	-0.253%	2	469	-64.044%
2025-05-14	59.3000	59.3000	59.2500	59.2500	-11.830%	2	469	-64.135%
2025-05-05	67.4500	67.4500	66.9500	67.2000	-2.538%	11	469	-68.378%
2025-05-02	68.9500	68.9500	68.9500	68.9500	-4.633%	2	464	-69.181%
2025-05-01	73.7500	73.7500	72.2500	72.3000	-5.180%	8	464	-70.609%
2025-04-30	77.5500	77.6000	76.2500	76.2500	+3.572%	6	460	-72.131%
2025-04-29	73.4500	73.8200	73.4000	73.6200	-15.087%	36	457	-71.136%
2025-04-21	86.7000	86.7000	86.7000	86.7000	+4.144%	6	439	-75.490%
2025-04-17	83.3000	83.3000	83.2500	83.2500	-2.460%	2	435	-74.474%
2025-04-16	85.3000	85.3500	85.3000	85.3500	+5.736%	8	435	-75.103%
2025-04-15	81.2900	81.4400	80.7200	80.7200	-3.905%	6	431	-73.674%
2025-04-09	84.0000	84.0000	84.0000	84.0000	-14.764%	1	428	-74.702%
2025-04-08	98.3500	98.5500	98.3500	98.5500	-3.947%	2	427	-78.437%
2025-04-04	101.8400	102.6000	98.9000	102.6000	+22.698%	108	427	-79.288%
2025-04-03	83.6200	83.6200	83.6200	83.6200	+17.941%	2	439	-74.587%
2025-03-27	70.9000	70.9000	70.9000	70.9000	+6.938%	20	437	-70.028%
2025-03-26	66.3000	66.3000	66.3000	66.3000	-19.294%	20	417	-67.949%
2025-03-14	82.1500	82.1500	82.1500	82.1500	-4.643%	90	397	-74.133%
2025-03-13	86.1500	86.1500	86.1500	86.1500	+0.949%	50	302	-75.334%
2025-03-12	85.3400	85.3400	85.3400	85.3400	-1.500%	75	302	-75.100%
2025-03-11	86.6400	86.6400	86.6400	86.6400	+2.630%	75	227	-75.473%
2025-03-10	82.4200	85.2700	82.4200	84.4200	+10.483%	77	152	-74.828%
2025-03-07	76.4100	76.4100	76.4100	76.4100	0.000%	150	75	-72.190%