Dark

JPM20260618P205
JPM Jun 18 2026 205.00 Put (JPM260618P00205000)
option OPRA

EOD

Jun 11, 2026

0.0400-20.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-11	0.0400	0.0400	0.0400	0.0400	-20.000%	1	501	0.000%
2026-06-01	0.0200	0.0500	0.0200	0.0500	+66.667%	23	501	-20.000%
2026-05-29	0.0300	0.0300	0.0300	0.0300	0.000%	6	520	+33.333%
2026-05-28	0.0300	0.0300	0.0300	0.0300	+50.000%	1	515	+33.333%
2026-05-26	0.0200	0.0200	0.0200	0.0200	0.000%	1	514	+100.000%
2026-05-22	0.0200	0.0200	0.0200	0.0200	-60.000%	1	514	+100.000%
2026-05-19	0.0500	0.0500	0.0500	0.0500	+25.000%	2	515	-20.000%
2026-05-15	0.0500	0.0500	0.0400	0.0400	-20.000%	5	515	0.000%
2026-05-14	0.0400	0.0500	0.0400	0.0500	0.000%	11	510	-20.000%
2026-05-08	0.0500	0.0500	0.0500	0.0500	-44.444%	2	499	-20.000%
2026-04-24	0.0900	0.0900	0.0900	0.0900	-25.000%	5	497	-55.556%
2026-04-20	0.1200	0.1200	0.1200	0.1200	-40.000%	2	499	-66.667%
2026-04-15	0.2000	0.2300	0.2000	0.2000	+33.333%	7	499	-80.000%
2026-04-14	0.2100	0.2100	0.1500	0.1500	-57.143%	15	504	-73.333%
2026-04-09	0.3500	0.3500	0.3500	0.3500	-2.778%	21	512	-88.571%
2026-04-08	0.3900	0.4000	0.3200	0.3600	-54.430%	32	512	-88.889%
2026-04-07	0.7900	0.7900	0.7900	0.7900	+5.333%	1	520	-94.937%
2026-04-06	0.7500	0.7500	0.7500	0.7500	-13.793%	3	519	-94.667%
2026-04-01	0.8700	0.8800	0.8500	0.8700	-23.684%	8	518	-95.402%
2026-03-31	1.1700	1.1700	1.1400	1.1400	-38.710%	21	516	-96.491%
2026-03-27	1.6600	1.8600	1.6500	1.8600	+38.806%	14	516	-97.849%
2026-03-26	1.3600	1.3600	1.3400	1.3400	+10.744%	2	509	-97.015%
2026-03-25	1.1400	1.2100	1.1400	1.2100	-10.370%	13	507	-96.694%
2026-03-23	1.1900	1.3500	1.1900	1.3500	-18.675%	12	507	-97.037%
2026-03-20	1.5800	1.6600	1.4700	1.6600	-2.353%	10	502	-97.590%
2026-03-19	1.6600	1.7000	1.6600	1.7000	+9.677%	2	493	-97.647%
2026-03-18	1.6000	1.6000	1.4900	1.5500	+6.164%	41	492	-97.419%
2026-03-17	1.5000	1.5500	1.4600	1.4600	-19.780%	8	504	-97.260%
2026-03-16	1.7300	1.8200	1.7300	1.8200	-17.273%	4	506	-97.802%
2026-03-12	2.2400	2.2800	2.1000	2.2000	+6.280%	48	506	-98.182%
2026-03-06	2.1400	2.1400	2.0300	2.0700	+53.333%	29	525	-98.068%
2026-03-04	1.4900	1.4900	1.3500	1.3500	-5.594%	20	524	-97.037%
2026-03-03	1.4300	1.4300	1.4300	1.4300	-17.341%	1	529	-97.203%
2026-03-02	1.7300	1.7300	1.7300	1.7300	+15.333%	1	529	-97.688%
2026-02-27	1.0000	1.5000	1.0000	1.5000	0.000%	17	528	-97.333%
2026-02-24	1.5000	1.5000	1.5000	1.5000	+6.383%	11	526	-97.333%
2026-02-23	1.0400	1.4100	1.0400	1.4100	+54.945%	13	515	-97.163%
2026-02-18	0.8500	0.9100	0.8500	0.9100	-28.906%	2	514	-95.604%
2026-02-12	1.2600	1.3000	1.2200	1.2800	+29.293%	29	514	-96.875%
2026-02-11	0.8600	1.0100	0.8600	0.9900	+39.437%	7	514	-95.960%
2026-02-10	0.6500	0.7100	0.6400	0.7100	-1.389%	6	514	-94.366%
2026-02-09	0.7200	0.7200	0.7200	0.7200	-24.211%	7	515	-94.444%
2026-02-05	0.9500	0.9500	0.9500	0.9500	+41.791%	50	511	-95.789%
2026-02-04	0.6700	0.6700	0.6700	0.6700	+4.688%	5	528	-94.030%
2026-02-03	0.7000	0.7000	0.6400	0.6400	-9.859%	11	528	-93.750%
2026-02-02	0.7100	0.7100	0.7100	0.7100	-15.476%	1	523	-94.366%
2026-01-29	0.8500	0.9500	0.7400	0.8400	-5.618%	53	524	-95.238%
2026-01-27	0.9200	0.9200	0.8900	0.8900	-4.301%	11	524	-95.506%
2026-01-26	1.0100	1.0100	0.9000	0.9300	-13.889%	30	523	-95.699%
2026-01-23	1.0000	1.1000	1.0000	1.0800	+11.340%	22	498	-96.296%
2026-01-22	1.0700	1.0700	0.9700	0.9700	-4.902%	3	482	-95.876%
2026-01-21	1.0300	1.0300	1.0200	1.0200	+10.870%	10	483	-96.078%
2026-01-15	0.9800	1.0100	0.9200	0.9200	-8.000%	22	483	-95.652%
2026-01-14	1.1000	1.1000	1.0000	1.0000	+6.383%	16	476	-96.000%
2026-01-13	0.9000	1.0000	0.9000	0.9400	-12.963%	10	469	-95.745%
2026-01-09	1.0800	1.0800	1.0800	1.0800	+28.571%	1	459	-96.296%
2026-01-05	0.7900	0.8500	0.7900	0.8400	-17.647%	20	459	-95.238%
2025-12-29	1.0200	1.0200	1.0200	1.0200	-8.108%	2	444	-96.078%
2025-12-23	1.1000	1.1300	1.1000	1.1100	-3.478%	22	442	-96.396%
2025-12-22	1.1600	1.1600	1.1500	1.1500	-8.000%	10	451	-96.522%
2025-12-19	1.2500	1.2500	1.2500	1.2500	-3.101%	2	456	-96.800%
2025-12-18	1.2900	1.2900	1.2900	1.2900	-20.370%	20	456	-96.899%
2025-12-09	1.5800	1.6200	1.5800	1.6200	-10.000%	20	456	-97.531%
2025-12-01	1.8000	1.8000	1.8000	1.8000	-20.000%	10	445	-97.778%
2025-11-19	2.2500	2.2500	2.2500	2.2500	-4.255%	8	449	-98.222%
2025-11-18	2.3500	2.3500	2.3500	2.3500	+2.174%	14	449	-98.298%
2025-11-17	2.3000	2.3000	2.3000	2.3000	-7.631%	1	463	-98.261%
2025-10-21	2.3900	2.4900	2.3900	2.4900	+11.161%	11	463	-98.394%
2025-09-29	2.2400	2.2400	2.2400	2.2400	-31.077%	2	469	-98.214%
2025-09-03	3.2500	3.2500	3.2500	3.2500	+3.175%	2	468	-98.769%
2025-08-29	3.1500	3.1500	3.1500	3.1500	+4.305%	5	461	-98.730%
2025-08-27	3.0200	3.0200	3.0200	3.0200	-12.464%	3	461	-98.675%
2025-08-14	3.4500	3.4500	3.4500	3.4500	-5.479%	1	461	-98.841%
2025-08-13	3.6500	3.6500	3.6500	3.6500	+12.308%	1	460	-98.904%
2025-08-12	3.2500	3.2500	3.2500	3.2500	-12.869%	3	459	-98.769%
2025-08-07	3.7300	3.7300	3.7300	3.7300	+10.682%	20	459	-98.928%
2025-07-31	3.3800	3.3800	3.3700	3.3700	-17.805%	10	456	-98.813%
2025-07-11	4.2600	4.2600	4.1000	4.1000	-6.818%	8	447	-99.024%
2025-07-09	4.3500	4.4000	4.3500	4.4000	-7.368%	2	439	-99.091%
2025-07-08	4.7500	4.7500	4.7500	4.7500	+18.750%	13	437	-99.158%
2025-07-07	4.0000	4.0000	4.0000	4.0000	-9.091%	2	437	-99.000%
2025-06-30	4.5000	4.5000	4.4000	4.4000	-8.333%	3	438	-99.091%
2025-06-27	4.8000	4.8000	4.8000	4.8000	-5.882%	3	435	-99.167%
2025-06-25	5.2500	5.3000	5.1000	5.1000	-17.073%	23	433	-99.216%
2025-06-18	6.1500	6.1500	6.1500	6.1500	-12.143%	2	432	-99.350%
2025-06-09	7.0000	7.0000	7.0000	7.0000	-11.392%	130	432	-99.429%
2025-06-02	7.9000	7.9000	7.9000	7.9000	0.000%	20	306	-99.494%
2025-05-28	7.7500	7.9000	7.7500	7.9000	+1.935%	12	314	-99.494%
2025-05-27	7.7500	7.7500	7.7500	7.7500	-12.429%	7	306	-99.484%
2025-05-23	8.8500	8.8500	8.8500	8.8500	+10.625%	12	293	-99.548%
2025-05-12	8.0000	8.0000	8.0000	8.0000	-22.705%	2	293	-99.500%
2025-05-05	10.3500	10.3500	10.3500	10.3500	-18.311%	2	295	-99.614%
2025-04-30	12.6900	12.7800	12.5700	12.6700	+7.101%	6	295	-99.684%
2025-04-29	11.9900	11.9900	11.8100	11.8300	-33.911%	12	295	-99.662%
2025-04-21	17.7000	17.9000	17.7000	17.9000	+11.875%	12	294	-99.777%
2025-04-16	15.9500	16.0000	15.9500	16.0000	+6.312%	4	288	-99.750%
2025-04-14	15.0500	15.0500	15.0500	15.0500	-6.811%	5	284	-99.734%
2025-04-11	15.9500	16.1500	15.9500	16.1500	-18.476%	20	284	-99.752%
2025-04-10	20.5800	21.5000	19.8100	19.8100	-14.428%	5	279	-99.798%
2025-04-04	23.1500	23.1500	23.1500	23.1500	+53.821%	38	278	-99.827%
2025-04-03	16.0500	16.0500	14.6500	15.0500	+27.542%	30	278	-99.734%
2025-04-01	11.5500	11.8000	11.5500	11.8000	+20.778%	10	268	-99.661%
2025-03-26	9.7700	9.7700	9.7700	9.7700	-17.553%	1	268	-99.591%
2025-03-19	11.8500	11.8500	11.8500	11.8500	-8.846%	2	267	-99.662%
2025-03-18	13.0500	13.0500	13.0000	13.0000	-1.515%	2	267	-99.692%
2025-03-17	13.1500	13.2000	13.1500	13.2000	+6.024%	2	265	-99.697%
2025-03-07	12.4500	12.4500	12.4500	12.4500	+5.957%	4	265	-99.679%
2025-03-06	12.0500	12.0800	11.7500	11.7500	+31.285%	36	245	-99.660%
2025-02-27	8.9500	8.9500	8.9500	8.9500	+11.875%	20	245	-99.553%
2025-02-24	8.0000	8.0000	8.0000	8.0000	+5.960%	10	239	-99.500%
2025-02-20	7.5500	7.5500	7.5500	7.5500	+22.764%	4	239	-99.470%
2025-02-18	6.1500	6.1500	6.1500	6.1500	-6.107%	2	235	-99.350%
2025-02-06	6.5500	6.5500	6.5500	6.5500	-7.746%	2	235	-99.389%
2025-01-31	7.1000	7.1000	7.1000	7.1000	-3.401%	338	233	-99.437%
2025-01-22	7.3500	7.3500	7.3500	7.3500	-2.000%	12	82	-99.456%
2025-01-21	7.5000	7.5000	7.5000	7.5000	-29.245%	5	0	-99.467%
2025-01-08	10.6000	10.6000	10.6000	10.6000	0.000%	65	0	-99.623%