Dark

JPM20260618P210
JPM Jun 18 2026 210.00 Put (JPM260618P00210000)
option OPRA

EOD

Jun 8, 2026

0.0300+50.000%(+0.0100)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-08	0.0200	0.0300	0.0200	0.0300	+50.000%	35	547	0.000%
2026-05-29	0.0200	0.0200	0.0200	0.0200	-60.000%	1	537	+50.000%
2026-05-27	0.0400	0.0500	0.0400	0.0500	-16.667%	5	537	-40.000%
2026-05-18	0.0400	0.0600	0.0400	0.0600	+50.000%	5	537	-50.000%
2026-05-15	0.0600	0.0600	0.0400	0.0400	-50.000%	14	537	-25.000%
2026-05-14	0.0600	0.1200	0.0600	0.0800	0.000%	16	536	-62.500%
2026-05-13	0.1900	0.1900	0.0800	0.0800	0.000%	2	536	-62.500%
2026-05-12	0.2100	0.2100	0.0800	0.0800	-57.895%	5	536	-62.500%
2026-05-11	0.1900	0.1900	0.1900	0.1900	+72.727%	5	536	-84.211%
2026-05-08	0.1800	0.1800	0.1000	0.1100	+57.143%	10	533	-72.727%
2026-05-07	0.1900	0.1900	0.0700	0.0700	-30.000%	4	533	-57.143%
2026-05-01	0.2000	0.2000	0.1000	0.1000	-9.091%	2	533	-70.000%
2026-04-30	0.1900	0.1900	0.0800	0.1100	+10.000%	3	533	-72.727%
2026-04-28	0.0600	0.1000	0.0600	0.1000	+11.111%	5	534	-70.000%
2026-04-27	0.0700	0.1700	0.0700	0.0900	0.000%	47	535	-66.667%
2026-04-24	0.1900	0.1900	0.0900	0.0900	+12.500%	2	538	-66.667%
2026-04-23	0.0800	0.0800	0.0800	0.0800	-20.000%	3	538	-62.500%
2026-04-22	0.1800	0.1800	0.1000	0.1000	+11.111%	9	541	-70.000%
2026-04-21	0.0700	0.0900	0.0700	0.0900	-70.000%	3	544	-66.667%
2026-04-20	0.3000	0.3000	0.3000	0.3000	+100.000%	3	544	-90.000%
2026-04-17	0.1000	0.1500	0.1000	0.1500	-6.250%	4	544	-80.000%
2026-04-16	0.1600	0.1600	0.1600	0.1600	-44.828%	1	542	-81.250%
2026-04-15	0.2000	0.2900	0.2000	0.2900	-34.091%	6	543	-89.655%
2026-04-08	0.4400	0.4400	0.4300	0.4400	-50.562%	28	542	-93.182%
2026-04-07	0.9200	0.9200	0.8900	0.8900	-5.319%	23	542	-96.629%
2026-04-06	0.8700	0.9400	0.8600	0.9400	-24.800%	4	539	-96.809%
2026-04-02	1.2500	1.2500	1.2500	1.2500	+12.613%	3	539	-97.600%
2026-04-01	1.1500	1.1500	1.1000	1.1100	-15.267%	9	539	-97.297%
2026-03-31	1.3000	1.3100	1.3000	1.3100	-35.149%	4	532	-97.710%
2026-03-30	2.1000	2.1000	2.0200	2.0200	-8.182%	3	532	-98.515%
2026-03-27	1.8200	2.2000	1.8200	2.2000	+56.028%	8	535	-98.636%
2026-03-25	1.3300	1.4400	1.3300	1.4100	-29.851%	9	539	-97.872%
2026-03-20	1.9000	2.0100	1.9000	2.0100	0.000%	2	530	-98.507%
2026-03-19	1.9400	2.0100	1.9400	2.0100	+12.921%	4	528	-98.507%
2026-03-18	1.7500	1.7800	1.6900	1.7800	-1.111%	5	531	-98.315%
2026-03-17	1.7800	1.8000	1.7800	1.8000	-14.692%	7	531	-98.333%
2026-03-16	2.1600	2.1600	2.1000	2.1100	-12.810%	7	529	-98.578%
2026-03-13	2.4700	2.4700	2.4200	2.4200	-4.348%	4	530	-98.760%
2026-03-12	2.6500	2.6500	2.4900	2.5300	+16.055%	51	528	-98.814%
2026-03-11	2.1600	2.1800	2.1600	2.1800	-23.776%	10	517	-98.624%
2026-03-09	2.7200	2.8600	2.7200	2.8600	+14.400%	3	517	-98.951%
2026-03-06	2.5000	2.5000	2.5000	2.5000	+35.870%	1	526	-98.800%
2026-03-05	1.5500	1.8400	1.5500	1.8400	+14.286%	2	526	-98.370%
2026-03-04	1.8000	1.8000	1.6100	1.6100	-4.734%	11	526	-98.137%
2026-03-02	1.6900	1.6900	1.6900	1.6900	-6.111%	8	526	-98.225%
2026-02-27	1.6000	1.8000	1.5000	1.8000	+48.760%	5	518	-98.333%
2026-02-26	1.2100	1.2100	1.2100	1.2100	-9.023%	2	518	-97.521%
2026-02-25	1.3800	1.3800	1.3300	1.3300	-19.880%	2	518	-97.744%
2026-02-24	1.6600	1.6600	1.6600	1.6600	-2.353%	2	518	-98.193%
2026-02-23	1.3600	1.7000	1.2600	1.7000	+37.097%	13	516	-98.235%
2026-02-19	1.2200	1.2500	1.2100	1.2400	+14.815%	20	516	-97.581%
2026-02-18	1.0100	1.0800	1.0100	1.0800	-25.517%	2	516	-97.222%
2026-02-12	1.4400	1.4800	1.3800	1.4500	+85.897%	4	516	-97.931%
2026-02-10	0.7100	0.7800	0.7100	0.7800	-16.129%	2	515	-96.154%
2026-02-09	0.9300	0.9300	0.9300	0.9300	-4.124%	4	515	-96.774%
2026-02-06	0.9700	0.9700	0.9700	0.9700	-11.818%	1	515	-96.907%
2026-02-05	1.1000	1.1000	1.1000	1.1000	+10.000%	1	514	-97.273%
2026-01-30	1.0000	1.0000	1.0000	1.0000	-6.542%	5	514	-97.000%
2026-01-28	1.0300	1.0700	0.9700	1.0700	-16.406%	3	514	-97.196%
2026-01-23	1.2900	1.2900	1.2800	1.2800	-4.478%	11	514	-97.656%
2026-01-20	1.3400	1.3400	1.3400	1.3400	+17.544%	10	514	-97.761%
2026-01-15	1.1400	1.1400	1.1400	1.1400	-6.557%	1	514	-97.368%
2026-01-14	1.0000	1.3000	1.0000	1.2200	+7.018%	13	514	-97.541%
2026-01-13	1.1500	1.1500	1.1300	1.1400	-1.724%	12	515	-97.368%
2026-01-12	1.1800	1.1800	1.1600	1.1600	+23.404%	5	515	-97.414%
2026-01-06	0.9400	0.9400	0.9400	0.9400	+9.302%	1	511	-96.809%
2026-01-05	0.8600	0.8600	0.8600	0.8600	-26.496%	1	510	-96.512%
2025-12-29	1.1700	1.1700	1.1700	1.1700	-4.878%	111	510	-97.436%
2025-12-24	1.2300	1.2300	1.2300	1.2300	-22.152%	1	621	-97.561%
2025-12-12	1.5800	1.5800	1.5800	1.5800	-2.469%	1	621	-98.101%
2025-12-11	1.6300	1.6400	1.6100	1.6200	-29.565%	7	620	-98.148%
2025-12-09	2.3000	2.3000	2.3000	2.3000	+26.374%	1	614	-98.696%
2025-12-08	1.8200	1.8200	1.8200	1.8200	+11.656%	10	613	-98.352%
2025-12-05	1.6300	1.6300	1.6300	1.6300	-20.488%	1	603	-98.160%
2025-12-04	1.7900	2.0500	1.7900	2.0500	-2.381%	5	603	-98.537%
2025-12-01	2.0000	2.1000	2.0000	2.1000	-12.500%	106	598	-98.571%
2025-11-26	2.4000	2.4000	2.4000	2.4000	-5.882%	1	498	-98.750%
2025-11-19	2.5500	2.5500	2.5500	2.5500	-10.211%	16	498	-98.824%
2025-11-17	2.8400	2.8400	2.8400	2.8400	+43.434%	40	514	-98.944%
2025-11-13	1.9700	1.9800	1.9700	1.9800	-5.714%	10	474	-98.485%
2025-11-10	2.1000	2.1000	2.1000	2.1000	-12.500%	1	475	-98.571%
2025-11-03	2.4000	2.4000	2.4000	2.4000	-2.041%	1	475	-98.750%
2025-10-28	2.4500	2.4500	2.4500	2.4500	-11.552%	1	475	-98.776%
2025-10-21	2.7000	2.7700	2.6700	2.7700	-7.667%	10	474	-98.917%
2025-10-14	3.0000	3.0000	3.0000	3.0000	+15.385%	4	477	-99.000%
2025-10-07	2.6000	2.6000	2.6000	2.6000	+1.961%	1	476	-98.846%
2025-09-29	2.5200	2.5500	2.5200	2.5500	-3.042%	5	476	-98.824%
2025-09-26	2.6300	2.6300	2.6300	2.6300	+2.734%	3	471	-98.859%
2025-09-23	2.5600	2.5600	2.5600	2.5600	-5.185%	4	471	-98.828%
2025-09-17	2.7000	2.7000	2.7000	2.7000	-11.475%	1	471	-98.889%
2025-09-12	3.0500	3.0500	3.0500	3.0500	-18.667%	2	472	-99.016%
2025-09-08	3.8000	3.8000	3.7500	3.7500	+8.696%	26	472	-99.200%
2025-09-04	3.4400	3.4500	3.4400	3.4500	-5.479%	10	472	-99.130%
2025-09-03	3.6500	3.6500	3.6500	3.6500	0.000%	6	462	-99.178%
2025-08-22	3.6500	3.6500	3.6500	3.6500	-6.888%	1	456	-99.178%
2025-08-14	3.9200	3.9200	3.9200	3.9200	-2.000%	2	455	-99.235%
2025-08-12	4.0000	4.0000	4.0000	4.0000	-3.614%	1	457	-99.250%
2025-08-11	4.0500	4.1500	4.0500	4.1500	-2.353%	2	456	-99.277%
2025-08-08	4.2500	4.2500	4.2500	4.2500	0.000%	3	454	-99.294%
2025-08-06	4.2500	4.2500	4.2500	4.2500	-3.409%	2	451	-99.294%
2025-08-05	4.4000	4.4000	4.4000	4.4000	+7.317%	1	449	-99.318%
2025-08-04	4.0500	4.1000	4.0500	4.1000	-9.890%	3	449	-99.268%
2025-08-01	4.5500	4.5500	4.5500	4.5500	+11.520%	1	446	-99.341%
2025-07-22	4.0800	4.0800	4.0800	4.0800	+2.000%	45	446	-99.265%
2025-07-21	4.0000	4.0000	4.0000	4.0000	-11.111%	45	446	-99.250%
2025-07-16	4.4500	4.5000	4.4500	4.5000	+2.041%	3	446	-99.333%
2025-07-15	4.4000	4.4100	4.4000	4.4100	-4.130%	2	443	-99.320%
2025-07-14	4.7000	4.7000	4.6000	4.6000	-3.158%	3	442	-99.348%
2025-07-11	4.9000	4.9000	4.7400	4.7500	+4.857%	78	439	-99.368%
2025-07-10	4.5300	4.5300	4.5300	4.5300	-11.350%	2	411	-99.338%
2025-07-08	5.1000	5.3500	5.0800	5.1100	+8.723%	16	411	-99.413%
2025-07-07	4.7000	4.7000	4.7000	4.7000	+8.545%	1	397	-99.362%
2025-07-03	4.3300	4.3300	4.3300	4.3300	-8.263%	40	409	-99.307%
2025-07-02	4.7500	4.7500	4.7200	4.7200	-4.065%	62	409	-99.364%
2025-07-01	4.9200	4.9200	4.9200	4.9200	-0.606%	40	428	-99.390%
2025-06-30	5.0400	5.0400	4.9500	4.9500	-9.174%	60	455	-99.394%
2025-06-27	5.4000	5.4500	5.4000	5.4500	-3.880%	8	481	-99.450%
2025-06-25	5.6700	5.6700	5.6700	5.6700	-1.903%	40	480	-99.471%
2025-06-24	5.9500	5.9500	5.7800	5.7800	-17.664%	70	440	-99.481%
2025-06-23	6.7500	7.0200	6.7500	7.0200	+2.332%	40	408	-99.573%
2025-06-20	6.8600	6.8600	6.8600	6.8600	-3.380%	40	383	-99.563%
2025-06-18	7.1000	7.1000	7.1000	7.1000	-1.114%	10	382	-99.577%
2025-06-16	7.8000	7.8000	7.1800	7.1800	-15.030%	6	382	-99.582%
2025-05-30	8.4500	8.4500	8.4500	8.4500	-5.587%	12	379	-99.645%
2025-05-29	8.9000	8.9500	8.9000	8.9500	+0.112%	45	373	-99.665%
2025-05-28	8.7500	8.9500	8.7500	8.9400	+3.953%	33	333	-99.664%
2025-05-27	8.6000	8.6000	8.6000	8.6000	-7.527%	17	319	-99.651%
2025-05-23	9.7000	9.7000	9.3000	9.3000	+11.779%	24	297	-99.677%
2025-05-20	8.1700	8.3300	8.1700	8.3200	+0.848%	8	297	-99.639%
2025-05-14	8.2500	8.2500	8.2500	8.2500	-23.113%	2	303	-99.636%
2025-05-08	10.8500	10.8500	10.7300	10.7300	-8.836%	42	304	-99.720%
2025-05-06	11.8300	11.8800	11.7700	11.7700	+6.516%	12	280	-99.745%
2025-05-05	11.1000	11.1000	11.0500	11.0500	-2.212%	43	271	-99.729%
2025-05-02	11.3000	11.3000	11.3000	11.3000	-13.609%	4	272	-99.735%
2025-04-29	13.2900	13.2900	13.0800	13.0800	-5.899%	4	272	-99.771%
2025-04-23	13.9000	13.9000	13.9000	13.9000	-21.023%	100	249	-99.784%
2025-04-16	17.5500	17.6000	17.5500	17.6000	-6.878%	2	249	-99.830%
2025-04-11	18.9000	18.9000	18.9000	18.9000	-27.308%	4	247	-99.841%
2025-04-09	26.0000	26.0000	26.0000	26.0000	+35.346%	2	247	-99.885%
2025-04-08	19.2000	19.2100	19.2000	19.2100	-30.145%	2	247	-99.844%
2025-04-07	25.9200	27.5000	25.9200	27.5000	+11.789%	12	246	-99.891%
2025-04-04	24.2100	24.6700	23.8000	24.6000	+45.994%	12	244	-99.878%
2025-04-03	17.6500	17.6500	16.8500	16.8500	+61.244%	6	244	-99.822%
2025-03-25	10.4500	10.4500	10.4500	10.4500	+22.222%	1	244	-99.713%
2025-02-20	8.4000	8.5500	8.4000	8.5500	+24.818%	16	244	-99.649%
2025-02-18	6.8500	6.8500	6.8500	6.8500	-6.164%	6	240	-99.562%
2025-02-07	7.1500	7.3000	7.1500	7.3000	-8.176%	4	234	-99.589%
2025-01-28	8.2800	8.2800	7.9500	7.9500	-37.154%	30	232	-99.623%
2025-01-10	12.7000	13.1300	12.4600	12.6500	+0.797%	492	232	-99.763%
2025-01-07	12.5500	12.5500	12.5500	12.5500	-5.283%	1	32	-99.761%
2025-01-02	12.6000	13.2500	12.5500	13.2500	0.000%	31	31	-99.774%