Dark

JPM20271217P330
JPM Dec 17 2027 330.00 Put (JPM271217P00330000)
option OPRA

EOD

Sep 24, 2026

29.25+10.169%(+2.70)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	29.2700	29.5500	29.1900	29.2500	+10.169%	88	685	0.000%
2026-09-16	26.6000	26.7500	26.5500	26.5500	-5.516%	8	600	+10.169%
2026-09-15	28.1000	28.1000	28.1000	28.1000	+11.730%	1	601	+4.093%
2026-09-14	25.1500	25.1500	25.1500	25.1500	+3.285%	1	601	+16.302%
2026-09-11	23.6300	24.3500	23.6300	24.3500	-3.373%	19	602	+20.123%
2026-09-09	25.2000	25.2000	25.2000	25.2000	+10.284%	4	601	+16.071%
2026-09-03	23.0000	23.0000	22.8500	22.8500	-8.600%	2	601	+28.009%
2026-09-02	24.7100	25.2500	24.6800	25.0000	+1.626%	389	601	+17.000%
2026-08-28	24.6000	24.6000	24.6000	24.6000	-1.796%	1	449	+18.902%
2026-08-25	25.2000	25.2000	25.0500	25.0500	-3.839%	23	449	+16.766%
2026-08-24	25.4000	26.0500	25.4000	26.0500	-5.100%	3	438	+12.284%
2026-08-21	26.6500	27.4500	26.6500	27.4500	+4.135%	6	439	+6.557%
2026-08-20	25.7000	26.3600	25.7000	26.3600	+13.817%	4	438	+10.964%
2026-08-14	23.1500	23.3000	23.1500	23.1600	-1.068%	11	434	+26.295%
2026-08-12	23.4100	23.4100	23.4100	23.4100	-4.449%	1	428	+24.947%
2026-08-11	24.5000	24.5000	24.5000	24.5000	-4.669%	10	427	+19.388%
2026-08-10	25.7000	25.7000	25.7000	25.7000	+1.381%	1	427	+13.813%
2026-08-04	24.8000	25.5000	24.8000	25.3500	-13.687%	72	428	+15.385%
2026-07-29	29.3700	29.3700	29.3700	29.3700	-4.951%	1	369	-0.409%
2026-07-21	31.0500	31.2000	30.9000	30.9000	-4.394%	8	369	-5.340%
2026-07-20	32.3200	32.3200	32.3200	32.3200	+0.529%	1	366	-9.499%
2026-07-17	32.1500	32.1500	32.1500	32.1500	+6.001%	1	366	-9.020%
2026-07-16	30.3000	30.3500	30.2500	30.3300	+1.100%	4	365	-3.561%
2026-07-15	30.0000	30.0000	30.0000	30.0000	-4.762%	2	365	-2.500%
2026-07-14	31.3000	31.5500	31.3000	31.5000	-3.817%	4	364	-7.143%
2026-07-13	33.0000	33.0000	32.5500	32.7500	+0.614%	20	364	-10.687%
2026-07-10	32.7000	33.1000	32.5500	32.5500	+1.878%	106	358	-10.138%
2026-07-07	32.3000	32.4000	31.9500	31.9500	-1.994%	8	336	-8.451%
2026-07-06	32.5500	32.7700	32.5000	32.6000	-5.507%	79	340	-10.276%
2026-07-01	34.5000	34.5000	34.5000	34.5000	-5.712%	15	334	-15.217%
2026-06-26	36.3500	36.5900	36.3500	36.5900	+7.618%	2	319	-20.060%
2026-06-18	33.6000	34.0000	33.6000	34.0000	-0.059%	3	303	-13.971%
2026-06-17	35.4500	35.4500	34.0200	34.0200	-6.074%	57	303	-14.021%
2026-06-16	36.4500	36.4500	36.2200	36.2200	-9.563%	41	303	-19.244%
2026-06-15	40.0500	40.0500	40.0500	40.0500	-10.702%	3	304	-26.966%
2026-06-08	44.8500	44.8500	44.8500	44.8500	-1.752%	8	304	-34.783%
2026-05-07	45.6500	45.6500	45.6500	45.6500	-2.603%	2	312	-35.926%
2026-05-04	46.9500	46.9500	46.8700	46.8700	+1.781%	2	311	-37.593%
2026-04-27	46.0500	46.0500	46.0500	46.0500	-1.603%	1	311	-36.482%
2026-04-16	46.8000	46.8000	46.8000	46.8000	-16.429%	11	310	-37.500%
2026-03-25	55.9500	56.0000	55.9500	56.0000	-9.238%	2	299	-47.768%
2026-03-19	60.6500	61.8000	60.6000	61.7000	+1.815%	10	299	-52.593%
2026-03-18	60.3000	60.8500	60.3000	60.6000	-0.411%	52	296	-51.733%
2026-03-17	60.8000	61.0000	60.5500	60.8500	+7.699%	96	293	-51.931%
2026-03-04	56.5000	56.5000	56.5000	56.5000	-2.586%	2	291	-48.230%
2026-02-27	58.1000	58.1000	58.0000	58.0000	+15.308%	2	292	-49.569%
2026-02-11	44.5000	50.7100	44.4500	50.3000	+8.288%	8	293	-41.849%
2026-02-10	43.3000	46.5000	43.3000	46.4500	-7.746%	64	291	-37.029%
2026-01-30	50.3500	50.3500	50.3500	50.3500	-0.983%	1	260	-41.907%
2026-01-29	50.8500	50.8500	50.8500	50.8500	-3.419%	1	260	-42.478%
2026-01-28	52.7500	52.7500	52.6000	52.6500	+7.012%	34	260	-44.444%
2026-01-14	49.4000	49.4000	49.2000	49.2000	+10.936%	2	260	-40.549%
2026-01-12	44.3500	44.3500	44.3500	44.3500	+6.739%	1	260	-34.047%
2026-01-08	41.5000	41.5500	41.5000	41.5500	-4.042%	2	260	-29.603%
2026-01-07	43.3000	43.3000	43.3000	43.3000	-1.591%	1	260	-32.448%
2025-12-29	44.0000	44.0000	44.0000	44.0000	+2.804%	1	259	-33.523%
2025-12-26	42.1800	42.8000	42.1800	42.8000	-10.666%	21	259	-31.659%
2025-12-19	48.2500	48.5900	47.9100	47.9100	+2.723%	170	258	-38.948%
2025-12-15	46.1000	46.6600	46.0000	46.6400	-5.835%	6	230	-37.286%
2025-12-11	49.8000	49.9900	49.5300	49.5300	+5.788%	50	230	-40.945%
2025-12-09	46.7000	46.8200	46.7000	46.8200	-2.621%	2	222	-37.527%
2025-12-08	48.0000	48.2100	47.8000	48.0800	-4.905%	355	222	-39.164%
2025-12-03	50.6500	50.7100	50.5000	50.5600	+0.099%	12	72	-42.148%
2025-12-02	49.5500	50.5500	49.5500	50.5100	+4.967%	46	69	-42.091%
2025-11-28	48.1200	48.1200	48.1200	48.1200	-8.255%	1	52	-39.214%
2025-11-25	52.4500	52.4500	52.4500	52.4500	-3.139%	1	52	-44.233%
2025-10-21	54.1000	54.1500	54.1000	54.1500	-10.481%	2	51	-45.983%
2025-07-01	60.4900	60.4900	60.4900	60.4900	-3.908%	1	52	-51.645%
2025-06-24	62.9500	62.9500	62.9500	62.9500	-7.181%	1	52	-53.535%
2025-06-20	67.7200	67.8200	67.7200	67.8200	-8.227%	4	52	-56.871%
2025-06-13	73.8500	74.0700	73.8500	73.9000	+3.357%	12	54	-60.419%
2025-06-10	71.4000	71.5000	71.4000	71.5000	-3.117%	2	51	-59.091%
2025-06-02	73.9500	74.0200	73.6900	73.8000	-0.338%	14	50	-60.366%
2025-05-28	74.0000	74.0500	73.8600	74.0500	-2.180%	4	48	-60.500%
2025-05-22	75.9700	75.9700	75.7000	75.7000	+0.478%	2	47	-61.361%
2025-05-21	75.4500	75.4500	75.3400	75.3400	-15.062%	2	47	-61.176%
2025-04-29	89.4500	89.4500	88.5000	88.7000	-9.674%	48	46	-67.024%
2025-04-22	98.3000	98.3000	98.2000	98.2000	-4.845%	4	22	-70.214%
2025-04-21	104.9000	104.9000	103.1000	103.2000	+1.375%	17	20	-71.657%
2025-04-16	101.8000	102.1000	101.6000	101.8000	0.000%	19	11	-71.267%