Dark

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

EOD

Jun 26, 2026

28.32+8.298%(+2.17)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	28.0500	28.3200	28.0500	28.3200	+8.298%	6	528	0.000%
2026-06-23	26.1500	26.1500	26.1500	26.1500	-5.664%	1	525	+8.298%
2026-06-16	29.0800	29.0800	27.7200	27.7200	-10.436%	2	525	+2.165%
2026-06-15	30.9500	30.9500	30.9500	30.9500	-12.199%	1	524	-8.498%
2026-06-08	35.0000	35.4000	35.0000	35.2500	-2.436%	123	525	-19.660%
2026-06-04	36.0000	36.1300	36.0000	36.1300	-9.923%	2	441	-21.616%
2026-06-02	40.0000	40.1100	40.0000	40.1100	+7.678%	2	442	-29.394%
2026-05-26	37.2000	37.3500	37.2000	37.2500	-7.200%	5	443	-23.973%
2026-05-11	40.1400	40.1400	40.1400	40.1400	+7.729%	20	440	-29.447%
2026-05-08	37.2600	37.2600	37.2600	37.2600	+5.792%	23	460	-23.994%
2026-05-07	35.2200	35.2200	35.2200	35.2200	+2.742%	25	460	-19.591%
2026-05-06	34.2800	34.2800	34.2800	34.2800	-7.176%	25	485	-17.386%
2026-05-05	36.9300	36.9300	36.9300	36.9300	+1.456%	25	510	-23.314%
2026-05-04	36.4000	36.4000	36.4000	36.4000	+3.145%	25	532	-22.198%
2026-05-01	35.2900	35.2900	35.2900	35.2900	+0.541%	25	532	-19.751%
2026-04-30	36.8200	36.8200	35.1000	35.1000	-2.446%	26	532	-19.316%
2026-04-29	36.8000	36.8000	35.9800	35.9800	+2.536%	27	557	-21.290%
2026-04-28	35.0900	35.0900	35.0900	35.0900	-4.047%	25	582	-19.293%
2026-04-27	36.3500	36.5700	36.3500	36.5700	-1.641%	27	582	-22.559%
2026-04-24	37.1700	37.1800	37.1700	37.1800	+1.724%	20	607	-23.830%
2026-04-23	36.5500	36.5500	36.5500	36.5500	+4.101%	3	607	-22.517%
2026-04-17	35.1100	35.1100	35.1100	35.1100	-6.248%	1	604	-19.339%
2026-04-10	37.4500	37.4500	37.4500	37.4500	-16.962%	1	604	-24.379%
2026-04-07	45.0900	45.1000	45.0900	45.1000	-10.693%	6	605	-37.206%
2026-03-27	50.5000	50.5000	50.5000	50.5000	+2.851%	10	611	-43.921%
2026-03-17	49.1000	49.1000	49.1000	49.1000	-7.966%	2	621	-42.322%
2026-03-09	51.3500	53.3500	51.2500	53.3500	+25.235%	24	621	-46.917%
2026-02-17	42.6000	42.6000	42.6000	42.6000	-4.484%	1	628	-33.521%
2026-02-13	44.6000	44.6000	44.6000	44.6000	+25.811%	2	629	-36.502%
2026-02-11	35.5500	35.6800	35.4500	35.4500	-4.576%	54	629	-20.113%
2026-02-10	34.7000	37.2000	34.7000	37.1500	+7.061%	4	627	-23.769%
2026-02-09	34.6500	34.7000	34.6500	34.7000	-13.874%	2	627	-18.386%
2026-01-30	40.3000	40.3000	40.2900	40.2900	-4.639%	20	626	-29.710%
2026-01-28	42.2500	42.2500	42.2500	42.2500	+8.780%	2	631	-32.970%
2026-01-15	38.8400	38.8400	38.8400	38.8400	-4.453%	1	631	-27.085%
2026-01-14	40.6500	40.6500	40.6500	40.6500	+18.860%	1	630	-30.332%
2026-01-07	34.2000	34.2000	34.2000	34.2000	+7.009%	10	630	-17.193%
2026-01-06	31.9600	31.9600	31.9600	31.9600	-7.763%	5	620	-11.389%
2025-12-23	34.6500	34.6500	34.6500	34.6500	-9.883%	5	625	-18.268%
2025-12-19	38.5500	38.7200	38.3600	38.4500	0.000%	60	620	-26.346%
2025-12-17	38.4500	38.4500	38.4500	38.4500	+3.639%	1	614	-26.346%
2025-12-15	37.1000	37.2700	37.1000	37.1000	-8.463%	51	614	-23.666%
2025-12-11	39.1500	40.5500	39.1500	40.5300	+8.167%	44	615	-30.126%
2025-12-09	37.4700	37.4700	37.4700	37.4700	-2.802%	3	594	-24.420%
2025-12-08	38.5500	38.5500	38.5500	38.5500	+2.200%	1	594	-26.537%
2025-12-04	37.9000	37.9000	37.7200	37.7200	-7.549%	2	594	-24.920%
2025-12-03	40.7000	40.8000	40.7000	40.8000	+2.513%	10	595	-30.588%
2025-12-02	39.9500	40.0000	39.8000	39.8000	+2.051%	33	590	-28.844%
2025-12-01	39.1500	39.1500	39.0000	39.0000	+1.036%	2	586	-27.385%
2025-11-28	38.5000	38.6000	38.5000	38.6000	-14.127%	2	585	-26.632%
2025-11-24	44.9300	45.0000	44.9300	44.9500	+20.187%	3	585	-36.997%
2025-11-12	37.4000	37.4000	37.4000	37.4000	-2.983%	1	587	-24.278%
2025-11-10	38.5500	38.5500	38.5500	38.5500	-0.951%	1	587	-26.537%
2025-11-05	40.6000	40.6000	38.9200	38.9200	-10.343%	2	586	-27.235%
2025-10-21	42.9800	43.4100	42.9800	43.4100	-3.297%	2	585	-34.762%
2025-10-16	44.8900	44.8900	44.8900	44.8900	+3.267%	1	586	-36.912%
2025-10-14	45.0500	45.3800	43.4700	43.4700	+6.937%	5	586	-34.852%
2025-10-13	40.6500	40.6500	40.6500	40.6500	-1.095%	1	584	-30.332%
2025-10-09	40.9200	41.1000	40.9200	41.1000	+1.985%	2	584	-31.095%
2025-10-08	40.3000	40.3000	40.3000	40.3000	+1.129%	1	583	-29.727%
2025-10-07	36.1300	40.5500	36.1300	39.8500	-0.125%	3	581	-28.934%
2025-10-06	39.9000	39.9000	39.9000	39.9000	+3.636%	1	581	-29.023%
2025-10-01	38.5000	38.5000	38.5000	38.5000	+5.335%	1	580	-26.442%
2025-09-26	36.5500	36.5500	36.5500	36.5500	-3.562%	1	579	-22.517%
2025-09-24	37.9000	37.9000	37.8000	37.9000	-0.263%	27	578	-25.277%
2025-09-18	38.0000	38.0000	38.0000	38.0000	-1.554%	1	572	-25.474%
2025-09-16	38.6000	38.6000	38.6000	38.6000	-7.456%	2	572	-26.632%
2025-09-10	41.7100	41.7100	41.7100	41.7100	-4.837%	1	572	-32.103%
2025-09-05	43.8300	43.8300	43.8300	43.8300	+9.030%	1	571	-35.387%
2025-09-04	40.2000	40.2000	40.2000	40.2000	-3.342%	2	571	-29.552%
2025-08-27	41.7000	42.0200	41.5900	41.5900	-9.192%	6	569	-31.907%
2025-08-15	45.8000	45.8000	45.8000	45.8000	+8.531%	2	568	-38.166%
2025-07-30	42.3500	42.6500	42.2000	42.2000	-2.989%	15	567	-32.891%
2025-07-29	42.7000	43.5000	42.7000	43.5000	+2.233%	47	567	-34.897%
2025-07-28	42.7000	42.7000	42.5500	42.5500	-4.810%	2	571	-33.443%
2025-07-23	44.7000	44.7000	44.7000	44.7000	-1.325%	2	572	-36.644%
2025-07-22	45.3100	45.3100	45.3000	45.3000	+0.443%	2	572	-37.483%
2025-07-21	45.1800	45.1800	45.1000	45.1000	-0.770%	2	572	-37.206%
2025-07-18	45.4500	45.4500	45.4500	45.4500	-4.215%	1	572	-37.690%
2025-07-14	47.0000	47.4500	47.0000	47.4500	-2.084%	3	571	-40.316%
2025-07-11	48.5000	48.5000	48.4600	48.4600	+0.853%	2	571	-41.560%
2025-07-10	48.1500	48.1500	48.0500	48.0500	-5.562%	2	571	-41.061%
2025-07-08	48.8700	50.9000	48.8500	50.8800	+10.850%	12	571	-44.340%
2025-07-07	44.7400	45.9000	44.3500	45.9000	-2.382%	214	572	-38.301%
2025-07-02	47.0200	47.0200	47.0200	47.0200	-16.616%	1	479	-39.770%
2025-06-16	56.6200	56.6200	56.3900	56.3900	-7.406%	2	478	-49.778%
2025-06-05	61.0000	61.0000	60.9000	60.9000	+2.198%	2	478	-53.498%
2025-06-04	59.6000	59.6000	59.5900	59.5900	-1.504%	2	476	-52.475%
2025-06-02	60.3200	60.5000	60.3200	60.5000	-0.412%	2	476	-53.190%
2025-05-29	60.9100	61.0000	60.5900	60.7500	+0.082%	8	476	-53.383%
2025-05-28	60.5000	60.7200	60.4500	60.7000	-5.672%	22	475	-53.344%
2025-05-23	64.3500	64.4000	64.3500	64.3500	+7.072%	8	470	-55.991%
2025-05-21	60.2500	60.2500	60.1000	60.1000	+1.692%	2	470	-52.879%
2025-05-15	59.2000	59.2000	59.1000	59.1000	-0.253%	2	469	-52.081%
2025-05-14	59.3000	59.3000	59.2500	59.2500	-11.830%	2	469	-52.203%
2025-05-05	67.4500	67.4500	66.9500	67.2000	-2.538%	11	469	-57.857%
2025-05-02	68.9500	68.9500	68.9500	68.9500	-4.633%	2	464	-58.927%
2025-05-01	73.7500	73.7500	72.2500	72.3000	-5.180%	8	464	-60.830%
2025-04-30	77.5500	77.6000	76.2500	76.2500	+3.572%	6	460	-62.859%
2025-04-29	73.4500	73.8200	73.4000	73.6200	-15.087%	36	457	-61.532%
2025-04-21	86.7000	86.7000	86.7000	86.7000	+4.144%	6	439	-67.336%
2025-04-17	83.3000	83.3000	83.2500	83.2500	-2.460%	2	435	-65.982%
2025-04-16	85.3000	85.3500	85.3000	85.3500	+5.736%	8	435	-66.819%
2025-04-15	81.2900	81.4400	80.7200	80.7200	-3.905%	6	431	-64.916%
2025-04-09	84.0000	84.0000	84.0000	84.0000	-14.764%	1	428	-66.286%
2025-04-08	98.3500	98.5500	98.3500	98.5500	-3.947%	2	427	-71.263%
2025-04-04	101.8400	102.6000	98.9000	102.6000	+22.698%	108	427	-72.398%
2025-04-03	83.6200	83.6200	83.6200	83.6200	+17.941%	2	439	-66.133%
2025-03-27	70.9000	70.9000	70.9000	70.9000	+6.938%	20	437	-60.056%
2025-03-26	66.3000	66.3000	66.3000	66.3000	-19.294%	20	417	-57.285%
2025-03-14	82.1500	82.1500	82.1500	82.1500	-4.643%	90	397	-65.526%
2025-03-13	86.1500	86.1500	86.1500	86.1500	+0.949%	50	302	-67.127%
2025-03-12	85.3400	85.3400	85.3400	85.3400	-1.500%	75	302	-66.815%
2025-03-11	86.6400	86.6400	86.6400	86.6400	+2.630%	75	227	-67.313%
2025-03-10	82.4200	85.2700	82.4200	84.4200	+10.483%	77	152	-66.453%
2025-03-07	76.4100	76.4100	76.4100	76.4100	0.000%	150	75	-62.937%