Dark

JPM20271217P320
JPM Dec 17 2027 320.00 Put (JPM271217P00320000)
option OPRA

EOD

Sep 24, 2026

24.90+1.426%(+0.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	25.1500	25.1500	24.9000	24.9000	+1.426%	4	162	0.000%
2026-09-22	24.5500	24.5500	24.5500	24.5500	+6.739%	2	159	+1.426%
2026-09-18	23.0000	23.0000	23.0000	23.0000	+1.322%	1	159	+8.261%
2026-09-17	22.7000	22.7000	22.7000	22.7000	-2.408%	1	159	+9.692%
2026-09-16	22.9000	23.2600	22.4500	23.2600	-5.255%	20	159	+7.051%
2026-09-15	24.5500	24.5500	24.5500	24.5500	+6.972%	3	146	+1.426%
2026-09-14	21.6000	22.9500	21.6000	22.9500	+5.760%	4	146	+8.497%
2026-09-09	21.7000	21.7000	21.7000	21.7000	-0.459%	8	146	+14.747%
2026-09-08	21.6500	21.8500	21.6500	21.8000	+2.588%	19	146	+14.220%
2026-09-04	20.7500	21.2500	20.7500	21.2500	+7.868%	6	135	+17.176%
2026-09-03	19.7000	19.7000	19.7000	19.7000	-9.217%	2	135	+26.396%
2026-09-02	21.7000	21.7000	21.7000	21.7000	-2.252%	3	135	+14.747%
2026-08-28	22.2000	22.2000	22.2000	22.2000	-0.716%	3	135	+12.162%
2026-08-27	22.3600	22.3600	22.3600	22.3600	+0.721%	1	135	+11.360%
2026-08-24	22.2000	22.2000	22.2000	22.2000	+8.824%	3	135	+12.162%
2026-08-17	20.2500	20.4000	20.2500	20.4000	0.000%	9	135	+22.059%
2026-08-14	20.1000	20.4000	20.1000	20.4000	-7.062%	22	129	+22.059%
2026-08-05	21.9500	21.9500	21.9500	21.9500	-4.855%	1	129	+13.440%
2026-08-03	22.3000	23.0700	22.3000	23.0700	-5.373%	7	128	+7.932%
2026-07-31	24.3800	24.3800	24.3800	24.3800	+0.952%	2	128	+2.133%
2026-07-28	24.1500	24.1500	24.1500	24.1500	-3.554%	1	128	+3.106%
2026-07-24	25.2000	25.2000	25.0400	25.0400	-11.080%	2	128	-0.559%
2026-07-17	28.1600	28.1600	28.1600	28.1600	+2.962%	1	127	-11.577%
2026-07-16	27.3500	27.3500	27.3500	27.3500	+4.669%	1	128	-8.958%
2026-07-15	26.1300	26.1300	26.1300	26.1300	-4.461%	1	127	-4.707%
2026-07-14	26.8000	27.4500	26.8000	27.3500	-7.351%	7	126	-8.958%
2026-07-13	29.5200	29.5200	29.5200	29.5200	+2.857%	5	125	-15.650%
2026-07-10	28.6500	28.7500	28.6500	28.7000	-11.035%	34	125	-13.240%
2026-06-26	32.0500	32.2600	31.9000	32.2600	+9.356%	28	125	-22.815%
2026-06-25	29.5000	29.5000	29.5000	29.5000	-5.721%	2	125	-15.593%
2026-06-18	31.2500	31.4500	31.2500	31.2900	-3.127%	3	125	-20.422%
2026-06-16	32.4500	32.4700	32.3000	32.3000	-12.204%	26	125	-22.910%
2026-06-12	36.7900	36.7900	36.7900	36.7900	-8.254%	9	116	-32.319%
2026-06-08	40.1000	40.1000	40.1000	40.1000	-5.425%	11	125	-37.905%
2026-05-04	42.4000	42.4000	42.4000	42.4000	+8.579%	1	125	-41.274%
2026-05-01	39.0500	39.0500	39.0500	39.0500	-4.523%	12	125	-36.236%
2026-04-30	40.9000	40.9000	40.9000	40.9000	-1.918%	1	125	-39.120%
2026-04-16	41.7000	41.7000	41.7000	41.7000	-20.571%	8	125	-40.288%
2026-04-07	52.5000	52.5000	52.5000	52.5000	+1.332%	3	117	-52.571%
2026-03-24	51.8100	51.8100	51.8100	51.8100	+3.331%	1	116	-51.940%
2026-02-23	50.1400	50.1400	50.1400	50.1400	+10.441%	9	116	-50.339%
2026-02-11	40.0500	45.4000	40.0500	45.4000	+9.266%	4	107	-45.154%
2026-02-10	42.0000	42.0000	41.3500	41.5500	+8.855%	11	105	-40.072%
2026-02-09	38.2000	38.2000	38.1700	38.1700	-15.178%	2	105	-34.766%
2026-02-05	45.0000	45.0000	45.0000	45.0000	+11.718%	1	105	-44.667%
2026-02-04	40.2800	40.2800	40.2800	40.2800	-10.588%	1	106	-38.183%
2026-01-30	45.1500	45.2000	45.0500	45.0500	-0.332%	4	105	-44.728%
2026-01-29	45.1500	45.3000	45.1500	45.2000	-4.156%	3	105	-44.912%
2026-01-28	47.1500	47.1600	47.1500	47.1600	-3.023%	40	105	-47.201%
2026-01-23	48.6300	48.6300	48.6300	48.6300	+33.416%	1	108	-48.797%
2026-01-05	36.4500	36.4500	36.4500	36.4500	-9.148%	1	104	-31.687%
2025-12-31	40.1200	40.1200	40.1200	40.1200	+1.185%	9	104	-37.936%
2025-12-30	39.6500	39.6500	39.6500	39.6500	+4.756%	1	104	-37.201%
2025-12-24	37.8500	37.8500	37.8500	37.8500	-8.795%	2	102	-34.214%
2025-12-22	41.5000	41.5000	41.5000	41.5000	-2.947%	1	101	-40.000%
2025-12-19	43.2500	43.5300	42.7000	42.7600	+1.688%	80	101	-41.768%
2025-12-15	41.3500	42.0500	41.2500	42.0500	-0.426%	53	79	-40.785%
2025-12-12	42.0000	42.2300	42.0000	42.2300	-7.329%	21	54	-41.037%
2025-12-11	43.4500	45.5700	43.4500	45.5700	-7.734%	12	46	-45.359%
2025-12-09	49.3900	49.3900	49.3900	49.3900	+14.514%	1	41	-49.585%
2025-12-08	42.9000	43.2000	42.9000	43.1300	+3.059%	6	41	-42.268%
2025-12-04	41.8500	41.8500	41.8500	41.8500	-8.565%	1	40	-40.502%
2025-12-03	45.6000	45.7700	45.6000	45.7700	+2.371%	2	39	-45.598%
2025-12-02	44.5500	44.7100	44.5500	44.7100	+2.194%	6	39	-44.308%
2025-11-13	43.7500	43.7500	43.7500	43.7500	+8.642%	1	38	-43.086%
2025-11-12	40.2700	40.2700	40.2700	40.2700	-4.119%	6	38	-38.167%
2025-11-11	42.0000	42.0000	42.0000	42.0000	-1.408%	1	38	-40.714%
2025-11-10	42.7000	42.7000	42.6000	42.6000	-12.883%	2	38	-41.549%
2025-10-23	48.9000	48.9000	48.9000	48.9000	+7.947%	3	37	-49.080%
2025-10-02	45.2500	45.3000	45.2500	45.3000	+11.852%	3	37	-45.033%
2025-09-26	40.5000	40.5000	40.5000	40.5000	-5.594%	1	36	-38.519%
2025-09-23	42.9000	42.9000	42.9000	42.9000	-12.538%	10	36	-41.958%
2025-09-05	49.0500	49.0500	49.0500	49.0500	+5.167%	1	27	-49.235%
2025-07-29	46.6400	46.6400	46.6400	46.6400	-7.092%	6	26	-46.612%
2025-07-07	49.8500	50.2400	49.8500	50.2000	-11.635%	4	20	-50.398%
2025-06-24	56.8100	56.8100	56.8100	56.8100	-5.317%	1	18	-56.170%
2025-06-18	60.0000	60.0000	60.0000	60.0000	-4.215%	3	18	-58.500%
2025-06-16	62.6400	62.6400	62.6400	62.6400	-6.368%	1	18	-60.249%
2025-06-02	66.9000	66.9000	66.8000	66.9000	+2.923%	4	18	-62.780%
2025-05-20	65.0000	65.0000	65.0000	65.0000	-24.154%	3	18	-61.692%
2025-04-30	85.7000	85.7000	85.7000	85.7000	+6.051%	2	18	-70.945%
2025-04-29	80.9000	80.9000	80.7100	80.8100	-14.667%	12	17	-69.187%
2025-04-21	96.3000	96.3000	94.5000	94.7000	+1.501%	14	11	-73.706%
2025-04-16	93.4500	93.4500	93.2000	93.3000	-0.128%	4	4	-73.312%
2025-03-10	94.1000	94.1000	93.4200	93.4200	0.000%	2	2	-73.346%