Dark

JPM20260618P255
JPM Jun 18 2026 255.00 Put (JPM260618P00255000)
option OPRA

EOD

Jun 15, 2026

0.0200-60.000%(-0.0300)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	0.0200	0.0300	0.0200	0.0200	-60.000%	81	1,844	0.000%
2026-06-12	0.1300	0.1300	0.0500	0.0500	-70.588%	14	1,825	-60.000%
2026-06-10	0.1700	0.1700	0.1700	0.1700	+240.000%	2	1,818	-88.235%
2026-06-09	0.0700	0.0900	0.0500	0.0500	-61.538%	9	1,820	-60.000%
2026-06-08	0.1300	0.1300	0.1300	0.1300	+116.667%	2	1,821	-84.615%
2026-06-05	0.3500	0.3500	0.0600	0.0600	+500.000%	3	1,821	-66.667%
2026-06-04	0.2000	0.2000	0.0100	0.0100	-94.737%	10	1,822	+100.000%
2026-06-03	0.1900	0.1900	0.1900	0.1900	+58.333%	1	1,829	-89.474%
2026-06-02	0.1700	0.1700	0.1200	0.1200	-47.826%	20	1,829	-83.333%
2026-05-29	0.2000	0.2300	0.1800	0.2300	-23.333%	21	1,820	-91.304%
2026-05-27	0.2400	0.3400	0.2400	0.3000	+114.286%	13	1,826	-93.333%
2026-05-26	0.2500	0.2500	0.1400	0.1400	0.000%	25	1,815	-85.714%
2026-05-22	0.2600	0.2600	0.1300	0.1400	-44.000%	12	1,824	-85.714%
2026-05-21	0.2800	0.2800	0.2500	0.2500	-21.875%	45	1,828	-92.000%
2026-05-20	0.3100	0.3300	0.3100	0.3200	-25.581%	16	1,828	-93.750%
2026-05-19	0.3500	0.4400	0.3500	0.4300	0.000%	22	1,837	-95.349%
2026-05-18	0.4700	0.4700	0.4000	0.4300	-15.686%	27	1,837	-95.349%
2026-05-15	0.5400	0.5500	0.5100	0.5100	-3.774%	48	1,837	-96.078%
2026-05-14	0.5500	0.5500	0.5100	0.5300	-13.115%	20	1,832	-96.226%
2026-05-13	0.5200	0.6500	0.5000	0.6100	+10.909%	15	1,844	-96.721%
2026-05-12	0.8300	0.8300	0.5100	0.5500	-24.658%	23	1,844	-96.364%
2026-05-11	0.6200	0.7300	0.6000	0.7300	-6.410%	31	1,844	-97.260%
2026-05-08	0.4300	0.8300	0.4300	0.7800	+32.203%	21	1,841	-97.436%
2026-05-07	0.4200	0.5900	0.4200	0.5900	+73.529%	11	1,853	-96.610%
2026-05-06	0.4300	0.4500	0.3400	0.3400	-35.849%	33	1,852	-94.118%
2026-05-05	0.5400	0.5600	0.5300	0.5300	-28.378%	15	1,858	-96.226%
2026-05-04	0.6300	0.7400	0.5300	0.7400	+17.460%	17	1,851	-97.297%
2026-05-01	0.4900	0.6300	0.4800	0.6300	+6.780%	17	1,858	-96.825%
2026-04-30	0.8300	0.8300	0.5200	0.5900	-25.316%	65	1,858	-96.610%
2026-04-29	0.7700	0.8800	0.6600	0.7900	+9.722%	16	1,819	-97.468%
2026-04-28	0.7500	0.7500	0.6800	0.7200	-7.692%	15	1,810	-97.222%
2026-04-27	0.8100	0.8300	0.7500	0.7800	-12.360%	156	1,821	-97.436%
2026-04-24	0.9500	0.9500	0.8100	0.8900	0.000%	36	1,817	-97.753%
2026-04-23	0.9800	0.9800	0.8200	0.8900	0.000%	6	1,805	-97.753%
2026-04-22	0.8900	0.9000	0.8300	0.8900	+2.299%	30	1,801	-97.753%
2026-04-21	0.7600	0.8900	0.6400	0.8700	+6.098%	29	1,797	-97.701%
2026-04-20	0.9200	0.9200	0.8200	0.8200	-21.154%	32	1,797	-97.561%
2026-04-17	0.9500	1.0500	0.9500	1.0400	-16.800%	23	1,795	-98.077%
2026-04-16	1.2800	1.2900	1.2500	1.2500	-10.714%	7	1,783	-98.400%
2026-04-15	1.2500	1.4000	1.2000	1.4000	+9.375%	4	1,777	-98.571%
2026-04-14	1.3000	1.3000	1.1400	1.2800	-16.883%	17	1,776	-98.438%
2026-04-13	1.8000	1.8000	1.5400	1.5400	-12.500%	401	1,767	-98.701%
2026-04-10	1.9400	1.9400	1.7600	1.7600	-8.808%	64	1,662	-98.864%
2026-04-09	2.0000	2.0000	1.8700	1.9300	-14.222%	94	1,673	-98.964%
2026-04-08	2.8300	2.8300	1.7500	2.2500	-45.388%	11	1,674	-99.111%
2026-04-07	4.4700	4.4700	4.1200	4.1200	+3.000%	22	1,672	-99.515%
2026-04-06	4.0500	4.1500	4.0000	4.0000	-20.000%	12	1,655	-99.500%
2026-04-02	5.6500	5.6500	5.0000	5.0000	0.000%	19	1,646	-99.600%
2026-04-01	4.6000	5.1000	4.3000	5.0000	-2.913%	137	1,646	-99.600%
2026-03-31	6.0000	6.2000	5.1500	5.1500	-36.420%	23	1,567	-99.612%
2026-03-30	7.9500	8.1000	7.0500	8.1000	+0.248%	25	1,559	-99.753%
2026-03-27	6.7700	8.0800	6.7700	8.0800	+28.254%	39	1,546	-99.752%
2026-03-26	5.7000	6.3000	5.6500	6.3000	+18.421%	4	1,556	-99.683%
2026-03-25	5.2400	5.7000	5.1000	5.3200	-9.831%	20	1,554	-99.624%
2026-03-24	6.7500	6.7500	5.4000	5.9000	+0.855%	79	1,542	-99.661%
2026-03-23	5.6500	5.9000	5.6500	5.8500	-23.026%	5	1,526	-99.658%
2026-03-20	6.9500	7.6000	6.4500	7.6000	+12.593%	40	1,522	-99.737%
2026-03-19	7.1500	7.2500	6.7500	6.7500	+4.651%	19	1,522	-99.704%
2026-03-18	6.7500	6.7500	6.4000	6.4500	-4.586%	14	1,531	-99.690%
2026-03-17	6.7600	6.7600	6.7600	6.7600	-8.649%	2	1,532	-99.704%
2026-03-16	7.4000	7.4500	7.1000	7.4000	-13.450%	19	1,531	-99.730%
2026-03-13	7.9000	8.8000	7.8000	8.5500	-2.286%	36	1,518	-99.766%
2026-03-12	8.7500	8.7500	8.7500	8.7500	+15.894%	1	1,483	-99.771%
2026-03-11	7.0600	7.6500	7.0600	7.5500	+8.633%	63	1,482	-99.735%
2026-03-10	6.7500	6.9500	6.4500	6.9500	-4.795%	9	1,456	-99.712%
2026-03-09	9.3700	9.7900	7.3000	7.3000	-9.877%	20	1,450	-99.726%
2026-03-06	8.5100	8.5300	7.6900	8.1000	+24.615%	17	1,446	-99.753%
2026-03-05	6.1000	6.5000	6.0500	6.5000	+21.495%	46	1,446	-99.692%
2026-03-04	5.5300	5.5300	5.3500	5.3500	-6.957%	4	1,447	-99.626%
2026-03-03	7.4400	7.4400	5.7500	5.7500	-3.361%	48	1,444	-99.652%
2026-03-02	6.0000	6.0300	5.9500	5.9500	-1.653%	14	1,407	-99.664%
2026-02-27	5.8500	6.4000	5.8000	6.0500	+43.705%	89	1,397	-99.669%
2026-02-26	4.1000	4.2100	4.0200	4.2100	-8.478%	23	1,428	-99.525%
2026-02-25	4.7000	4.7000	4.6000	4.6000	-17.117%	55	1,375	-99.565%
2026-02-24	6.7500	6.7500	5.4500	5.5500	-11.905%	39	1,375	-99.640%
2026-02-23	4.5500	6.3000	3.9500	6.3000	+36.957%	13	1,355	-99.683%
2026-02-19	4.6000	4.6000	4.6000	4.6000	+10.843%	6	1,355	-99.565%
2026-02-18	4.6000	4.6000	4.0000	4.1500	-13.721%	41	1,349	-99.518%
2026-02-17	4.9500	4.9500	4.8100	4.8100	-16.782%	3	1,318	-99.584%
2026-02-12	3.9300	5.7800	3.9000	5.7800	+48.205%	17	1,319	-99.654%
2026-02-11	2.9900	4.1000	2.9000	3.9000	+18.182%	5	1,315	-99.487%
2026-02-10	2.6600	3.5000	2.6100	3.3000	+12.245%	6	1,316	-99.394%
2026-02-06	3.3000	3.3000	2.7600	2.9400	-29.157%	30	1,314	-99.320%
2026-02-05	4.4900	4.4900	4.1500	4.1500	+36.066%	250	1,315	-99.518%
2026-02-04	3.0900	3.2500	3.0500	3.0500	-3.175%	867	1,342	-99.344%
2026-02-03	2.9800	3.5500	2.9800	3.1500	-11.017%	385	979	-99.365%
2026-02-02	3.6500	3.6500	3.5000	3.5400	-17.674%	22	979	-99.435%
2026-01-30	4.2000	4.3000	4.2000	4.3000	+7.500%	6	979	-99.535%
2026-01-29	4.0000	4.0000	4.0000	4.0000	-9.091%	13	973	-99.500%
2026-01-28	4.3000	4.5000	4.2800	4.4000	-1.124%	44	986	-99.545%
2026-01-26	4.5000	4.5000	4.4500	4.4500	-10.463%	13	985	-99.551%
2026-01-23	4.6000	5.1000	4.6000	4.9700	+4.632%	14	972	-99.598%
2026-01-21	4.7500	4.7500	4.7500	4.7500	-5.000%	13	963	-99.579%
2026-01-20	4.9000	5.0000	4.9000	5.0000	+48.810%	11	950	-99.600%
2026-01-16	3.6500	3.6500	3.3100	3.3600	-11.579%	17	953	-99.405%
2026-01-13	3.7200	3.8200	3.7200	3.8000	+7.042%	11	953	-99.474%
2026-01-12	3.5500	3.5500	3.5500	3.5500	+19.932%	20	954	-99.437%
2026-01-06	2.9600	2.9600	2.9600	2.9600	+2.069%	1	934	-99.324%
2026-01-05	2.9100	2.9400	2.9000	2.9000	-20.548%	18	933	-99.310%
2026-01-02	3.6500	3.6500	3.6500	3.6500	-3.947%	10	925	-99.452%
2025-12-31	3.7000	3.8000	3.7000	3.8000	+7.345%	44	882	-99.474%
2025-12-26	3.5400	3.5400	3.5400	3.5400	-6.842%	4	882	-99.435%
2025-12-22	3.8000	3.8000	3.8000	3.8000	-24.000%	3	878	-99.474%
2025-12-16	5.0000	5.0000	5.0000	5.0000	+8.696%	10	878	-99.600%
2025-12-15	4.5500	4.6000	4.5500	4.6000	-7.071%	4	878	-99.565%
2025-12-12	5.0500	5.0500	4.7500	4.9500	-2.941%	38	874	-99.596%
2025-12-11	5.0000	5.1000	5.0000	5.1000	-8.929%	4	868	-99.608%
2025-12-10	7.0000	7.0000	5.6000	5.6000	-16.418%	17	864	-99.643%
2025-12-09	4.9400	6.7000	4.9400	6.7000	+21.818%	25	864	-99.701%
2025-12-04	5.1500	5.5000	5.1500	5.5000	-3.678%	3	864	-99.636%
2025-12-03	5.7100	5.7100	5.7100	5.7100	-7.903%	19	861	-99.650%
2025-12-01	6.1000	6.2000	6.0500	6.2000	-9.489%	20	842	-99.677%
2025-11-26	6.8500	6.9000	6.7000	6.8500	-8.054%	94	761	-99.708%
2025-11-25	7.8500	7.8500	7.4500	7.4500	-10.778%	6	761	-99.732%
2025-11-24	8.3000	8.3500	8.3000	8.3500	-4.571%	3	757	-99.760%
2025-11-21	9.7500	9.7500	8.7000	8.7500	+6.061%	19	754	-99.771%
2025-11-20	6.6500	8.2500	6.6500	8.2500	+3.774%	4	754	-99.758%
2025-11-19	7.8500	8.1000	7.8500	7.9500	-1.852%	6	750	-99.748%
2025-11-18	8.4000	8.4000	8.1000	8.1000	+6.299%	38	748	-99.753%
2025-11-17	7.6200	7.6200	7.6200	7.6200	+2.282%	1	754	-99.738%
2025-11-14	7.4500	7.4500	7.4500	7.4500	+26.271%	2	754	-99.732%
2025-11-10	5.9000	5.9000	5.9000	5.9000	-13.490%	12	752	-99.661%
2025-11-07	6.8200	6.8200	6.8200	6.8200	+0.294%	1	740	-99.707%
2025-11-03	6.8000	6.8000	6.8000	6.8000	-2.158%	9	746	-99.706%
2025-10-31	7.1500	7.2000	6.9500	6.9500	0.000%	75	746	-99.712%
2025-10-30	6.9500	6.9500	6.9500	6.9500	-21.469%	2	678	-99.712%
2025-10-23	8.8500	8.8500	8.8500	8.8500	+7.533%	4	676	-99.774%
2025-10-21	8.0100	8.2300	8.0000	8.2300	-15.590%	24	680	-99.757%
2025-10-17	9.7500	9.7500	9.7500	9.7500	+18.758%	2	697	-99.795%
2025-10-14	8.4800	8.4800	8.2100	8.2100	-7.753%	2	697	-99.756%
2025-10-10	8.8000	8.9000	8.8000	8.9000	+18.667%	67	697	-99.775%
2025-10-03	7.5500	7.5500	7.5000	7.5000	+4.895%	67	632	-99.733%
2025-09-30	7.1500	7.1500	7.1500	7.1500	+2.878%	1	565	-99.720%
2025-09-29	6.8000	6.9500	6.8000	6.9500	+0.725%	14	564	-99.712%
2025-09-26	7.2500	7.2500	6.8500	6.9000	+0.145%	12	562	-99.710%
2025-09-23	6.7100	6.8900	6.7100	6.8900	-3.636%	2	550	-99.710%
2025-09-22	7.1500	7.1500	7.1500	7.1500	+1.275%	1	550	-99.720%
2025-09-19	7.0700	7.0700	7.0600	7.0600	-15.852%	6	551	-99.717%
2025-09-11	8.3900	8.3900	8.3900	8.3900	-12.604%	2	545	-99.762%
2025-09-03	9.6000	9.6000	9.6000	9.6000	+7.263%	1	543	-99.792%
2025-08-29	9.2000	9.2000	8.8300	8.9500	-8.205%	3	539	-99.777%
2025-08-26	9.7500	9.7500	9.7500	9.7500	-8.019%	2	539	-99.795%
2025-08-22	10.5000	10.6000	10.5000	10.6000	-3.196%	2	539	-99.811%
2025-08-21	10.9500	10.9500	10.9500	10.9500	-2.839%	2	537	-99.817%
2025-08-19	11.1100	11.3400	11.0800	11.2700	+1.991%	6	535	-99.823%
2025-08-15	11.0000	11.1500	11.0000	11.0500	-0.897%	33	535	-99.819%
2025-08-13	11.1500	11.1500	11.1500	11.1500	+8.252%	8	502	-99.821%
2025-08-12	10.3000	10.3000	10.3000	10.3000	-9.251%	1	494	-99.806%
2025-08-11	11.1500	11.3500	11.1000	11.3500	-0.873%	7	494	-99.824%
2025-08-08	11.5500	11.6000	11.3500	11.4500	+1.597%	18	487	-99.825%
2025-08-06	11.1300	11.2700	11.1300	11.2700	-0.705%	2	469	-99.823%
2025-08-05	11.2200	11.3800	11.2200	11.3500	+3.182%	4	469	-99.824%
2025-08-04	10.9500	11.1500	10.9000	11.0000	-10.569%	7	470	-99.818%
2025-08-01	12.3000	12.3000	12.3000	12.3000	+25.510%	9	463	-99.837%
2025-07-31	9.8000	9.8000	9.8000	9.8000	-2.000%	15	454	-99.796%
2025-07-29	10.0000	10.0000	10.0000	10.0000	-15.254%	10	439	-99.800%
2025-07-17	12.0000	12.0000	11.7000	11.8000	-5.976%	18	445	-99.831%
2025-07-16	11.6900	13.0000	11.6900	12.5500	+1.702%	69	441	-99.841%
2025-07-15	12.0000	12.3800	12.0000	12.3400	+2.407%	136	392	-99.838%
2025-07-14	12.7000	12.7000	12.0500	12.0500	-3.831%	59	281	-99.834%
2025-07-11	13.0000	13.0000	12.5300	12.5300	-5.789%	25	245	-99.840%
2025-07-09	13.4500	13.4500	13.3000	13.3000	+16.157%	92	239	-99.850%
2025-07-07	11.4500	11.4500	11.4500	11.4500	+2.232%	1	148	-99.825%
2025-07-03	11.1500	11.2500	11.0000	11.2000	-9.312%	5	148	-99.821%
2025-07-02	12.4000	12.4000	12.2500	12.3500	-2.372%	6	148	-99.838%
2025-07-01	12.8000	13.3000	12.6500	12.6500	-8.993%	21	160	-99.842%
2025-06-27	13.8000	13.9000	13.5500	13.9000	+2.963%	12	157	-99.856%
2025-06-26	13.5500	13.5500	13.5000	13.5000	-24.285%	6	157	-99.852%
2025-06-18	17.8300	17.8300	17.8300	17.8300	-9.031%	1	151	-99.888%
2025-06-06	19.6500	19.6500	19.6000	19.6000	-5.995%	6	151	-99.898%
2025-06-02	20.8500	20.8500	20.8500	20.8500	+0.482%	5	150	-99.904%
2025-05-27	21.0000	21.0000	20.7500	20.7500	-10.944%	6	145	-99.904%
2025-05-23	23.3000	23.3000	23.3000	23.3000	+6.393%	8	137	-99.914%
2025-05-21	20.7000	21.9000	20.7000	21.9000	+6.881%	9	137	-99.909%
2025-05-20	20.4900	20.4900	20.4900	20.4900	-2.289%	1	132	-99.902%
2025-05-13	20.9700	20.9700	20.9700	20.9700	-3.807%	1	132	-99.905%
2025-05-12	22.4500	22.6500	21.7000	21.8000	-17.268%	83	133	-99.908%
2025-05-02	26.4500	26.4500	26.3500	26.3500	-13.180%	12	79	-99.924%
2025-04-29	30.5000	30.5500	30.3500	30.3500	-0.492%	8	73	-99.934%
2025-04-23	30.5000	30.5000	30.5000	30.5000	-15.395%	1	72	-99.934%
2025-04-22	36.0500	36.0500	36.0500	36.0500	-12.287%	1	71	-99.945%
2025-04-21	38.2500	41.1500	38.2500	41.1000	+37.919%	12	70	-99.951%
2025-04-02	29.7000	29.8000	29.6000	29.8000	-4.487%	4	59	-99.933%
2025-03-20	31.4000	31.4000	31.2000	31.2000	+28.660%	4	59	-99.936%
2025-02-28	23.4500	24.2500	23.4500	24.2500	+18.005%	24	59	-99.918%
2025-02-20	18.8500	20.8000	18.8500	20.5500	+1.733%	57	65	-99.903%
2025-01-29	20.2000	20.2000	20.2000	20.2000	-4.941%	5	17	-99.901%
2025-01-21	21.1000	21.2500	21.1000	21.2500	-26.087%	11	1	-99.906%
2025-01-07	28.7500	28.7500	28.7500	28.7500	0.000%	1	1	-99.930%