Dark

JPM20260618P265
JPM Jun 18 2026 265.00 Put (JPM260618P00265000)
option OPRA

EOD

Jun 15, 2026

0.0300-80.000%(-0.1200)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	0.0800	0.0900	0.0200	0.0300	-80.000%	26	3,006	0.000%
2026-06-12	0.0700	0.1600	0.0500	0.1500	+25.000%	37	3,004	-80.000%
2026-06-11	0.1600	0.1600	0.1200	0.1200	-40.000%	5	3,004	-75.000%
2026-06-10	0.2200	0.3000	0.1700	0.2000	+66.667%	9	3,004	-85.000%
2026-06-09	0.2000	0.2000	0.1000	0.1200	-14.286%	13	3,004	-75.000%
2026-06-08	0.1700	0.2000	0.1200	0.1400	-6.667%	43	3,005	-78.571%
2026-06-05	0.4000	0.4000	0.0900	0.1500	+87.500%	121	2,990	-80.000%
2026-06-04	0.2700	0.2700	0.0800	0.0800	-55.556%	119	2,997	-62.500%
2026-06-03	0.2600	0.2800	0.1800	0.1800	-25.000%	39	3,075	-83.333%
2026-06-02	0.2900	0.2900	0.2400	0.2400	-35.135%	39	3,066	-87.500%
2026-06-01	0.2500	0.4000	0.2500	0.3700	+2.778%	693	3,082	-91.892%
2026-05-29	0.3800	0.4300	0.3000	0.3600	-14.286%	145	3,173	-91.667%
2026-05-28	0.4500	0.4700	0.3900	0.4200	-10.638%	55	3,271	-92.857%
2026-05-27	0.5900	0.6000	0.4400	0.4700	+34.286%	91	3,262	-93.617%
2026-05-26	0.4900	0.4900	0.2500	0.3500	+2.941%	186	3,266	-91.429%
2026-05-22	0.5400	0.5700	0.3300	0.3400	-40.351%	77	3,232	-91.176%
2026-05-21	0.7800	0.7800	0.4400	0.5700	-8.065%	34	3,244	-94.737%
2026-05-20	0.9500	1.0000	0.6200	0.6200	-29.545%	59	3,244	-95.161%
2026-05-19	0.7800	0.8800	0.7400	0.8800	+1.149%	37	3,256	-96.591%
2026-05-18	0.8700	0.8700	0.8700	0.8700	-14.706%	2	3,256	-96.552%
2026-05-15	1.0400	1.1300	1.0100	1.0200	+0.990%	63	3,256	-97.059%
2026-05-14	0.9800	1.1000	0.9500	1.0100	-1.942%	43	3,249	-97.030%
2026-05-13	1.0700	1.1100	1.0300	1.0300	+8.421%	39	3,225	-97.087%
2026-05-12	1.2700	1.4800	0.9200	0.9500	-32.143%	58	3,225	-96.842%
2026-05-11	1.2000	1.4000	1.1200	1.4000	+6.061%	94	3,225	-97.857%
2026-05-08	0.9900	1.3900	0.9900	1.3200	+34.694%	179	3,189	-97.727%
2026-05-07	0.8100	0.9800	0.6500	0.9800	+46.269%	64	3,115	-96.939%
2026-05-06	0.7600	0.7600	0.6700	0.6700	-25.556%	10	3,107	-95.522%
2026-05-05	1.0700	1.0700	0.9000	0.9000	-23.077%	17	3,109	-96.667%
2026-05-04	1.0700	1.1900	1.0700	1.1700	+27.174%	11	3,109	-97.436%
2026-05-01	0.8900	0.9900	0.8100	0.9200	-8.000%	328	3,361	-96.739%
2026-04-30	1.4300	1.4300	0.9000	1.0000	-24.812%	51	3,361	-97.000%
2026-04-29	1.3400	1.3900	1.3300	1.3300	+14.655%	4	3,348	-97.744%
2026-04-28	1.2000	1.2000	1.0900	1.1600	-12.121%	28	3,347	-97.414%
2026-04-27	1.3400	1.3400	1.2800	1.3200	-12.000%	75	3,366	-97.727%
2026-04-24	1.5600	1.5600	1.3900	1.5000	+11.111%	1,194	3,400	-98.000%
2026-04-23	1.3800	1.4000	1.2200	1.3500	-2.174%	14	2,573	-97.778%
2026-04-22	1.3100	1.3800	1.2700	1.3800	+0.730%	6	2,563	-97.826%
2026-04-21	1.2100	1.3700	1.2000	1.3700	+1.481%	30	2,549	-97.810%
2026-04-20	1.3600	1.4200	1.3300	1.3500	-12.903%	19	2,549	-97.778%
2026-04-17	1.5000	1.5800	1.3000	1.5500	-17.553%	28	2,552	-98.065%
2026-04-16	1.9100	2.0400	1.8200	1.8800	-12.558%	576	2,556	-98.404%
2026-04-15	1.9000	2.2500	1.8200	2.1500	+14.362%	26	2,629	-98.605%
2026-04-14	2.1100	2.1100	1.7000	1.8800	-10.476%	54	2,615	-98.404%
2026-04-13	3.0400	3.0400	2.0500	2.1000	-19.231%	107	2,609	-98.571%
2026-04-10	2.8300	2.8300	2.5900	2.6000	-6.810%	115	2,672	-98.846%
2026-04-09	3.1500	3.1500	2.7900	2.7900	-20.286%	7	2,703	-98.925%
2026-04-08	3.4600	3.5000	3.0700	3.5000	-39.130%	8	2,701	-99.143%
2026-04-07	6.1800	6.1800	5.6400	5.7500	0.000%	27	2,703	-99.478%
2026-04-06	5.8000	5.8000	5.5500	5.7500	-13.534%	25	2,693	-99.478%
2026-04-02	7.6500	7.6500	6.6500	6.6500	+1.064%	56	2,709	-99.549%
2026-04-01	6.2500	7.0500	5.9000	6.5800	-5.324%	264	2,709	-99.544%
2026-03-31	8.4000	8.4000	6.9500	6.9500	-35.047%	110	2,692	-99.568%
2026-03-30	9.9500	10.7000	9.6000	10.7000	-0.465%	34	2,705	-99.720%
2026-03-27	9.7000	10.7500	9.6500	10.7500	+35.220%	101	2,716	-99.721%
2026-03-26	7.5500	8.2000	7.5500	7.9500	+11.189%	49	2,626	-99.623%
2026-03-25	6.9000	7.6000	6.9000	7.1500	-8.917%	133	2,615	-99.580%
2026-03-24	8.8000	8.8500	7.3500	7.8500	0.000%	166	2,668	-99.618%
2026-03-23	7.5000	8.2500	7.1000	7.8500	-15.591%	156	2,748	-99.618%
2026-03-20	9.2000	9.4500	8.6400	9.3000	+3.333%	60	2,597	-99.677%
2026-03-19	9.9000	9.9000	8.5500	9.0000	-0.552%	535	2,564	-99.667%
2026-03-18	9.2900	9.2900	8.6500	9.0500	+1.117%	45	2,201	-99.669%
2026-03-17	8.8500	9.2000	8.8500	8.9500	-6.771%	4	2,208	-99.665%
2026-03-16	9.8100	9.8100	9.4800	9.6000	-13.043%	7	2,206	-99.688%
2026-03-13	11.4500	11.4500	11.0400	11.0400	-3.412%	13	2,206	-99.728%
2026-03-12	11.2800	12.4000	11.2800	11.4300	+14.874%	39	2,199	-99.738%
2026-03-11	9.9500	9.9500	9.9500	9.9500	+6.989%	1	2,198	-99.698%
2026-03-10	8.5000	9.3000	8.5000	9.3000	+0.758%	57	2,198	-99.677%
2026-03-09	11.5000	12.3200	9.2300	9.2300	-8.159%	45	2,172	-99.675%
2026-03-06	10.9000	10.9000	10.0500	10.0500	+14.857%	66	2,152	-99.701%
2026-03-05	7.4500	8.7500	7.4500	8.7500	+23.239%	42	2,130	-99.657%
2026-03-04	7.1500	7.2000	7.1000	7.1000	-8.387%	26	2,131	-99.577%
2026-03-03	9.7800	9.8000	7.4500	7.7500	0.000%	23	2,110	-99.613%
2026-03-02	8.0000	8.0000	7.4000	7.7500	-4.908%	6	2,105	-99.613%
2026-02-27	7.3500	8.4000	7.0500	8.1500	+52.336%	191	2,107	-99.632%
2026-02-26	5.4500	5.7500	5.3000	5.3500	-13.290%	33	2,111	-99.439%
2026-02-25	6.7500	6.7500	6.1700	6.1700	-15.479%	4	2,142	-99.514%
2026-02-24	8.2500	8.2500	7.3000	7.3000	-10.209%	84	2,142	-99.589%
2026-02-23	6.7400	8.1300	6.6500	8.1300	+57.253%	22	2,129	-99.631%
2026-02-20	5.6100	5.6100	5.1700	5.1700	-11.925%	2	2,122	-99.420%
2026-02-19	6.0500	6.1000	5.8500	5.8700	+6.727%	14	2,120	-99.489%
2026-02-18	5.2500	5.5000	5.2500	5.5000	-26.667%	57	2,113	-99.455%
2026-02-12	7.5000	7.5000	7.5000	7.5000	+38.889%	1	2,150	-99.600%
2026-02-11	3.7400	5.4000	3.7400	5.4000	+24.138%	135	2,150	-99.444%
2026-02-10	4.4400	4.4400	4.3500	4.3500	+10.127%	4	2,019	-99.310%
2026-02-06	4.1500	4.1500	3.7000	3.9500	-29.464%	12	2,019	-99.241%
2026-02-05	5.6000	5.6000	5.6000	5.6000	+38.272%	2	2,021	-99.464%
2026-02-04	4.0500	4.0500	4.0500	4.0500	-12.148%	1	2,021	-99.259%
2026-02-03	4.2400	4.6100	4.2400	4.6100	-3.958%	4	2,021	-99.349%
2026-02-02	5.5200	5.5200	4.8000	4.8000	-17.241%	12	2,019	-99.375%
2026-01-30	5.1500	5.8000	5.1500	5.8000	-4.918%	5	2,011	-99.483%
2026-01-28	6.0000	6.1000	6.0000	6.1000	+3.390%	11	2,009	-99.508%
2026-01-27	6.2700	6.2700	5.9000	5.9000	+2.609%	3	1,999	-99.492%
2026-01-26	6.0500	6.0500	5.7500	5.7500	-12.879%	27	1,999	-99.478%
2026-01-23	6.2500	6.7500	6.2500	6.6000	+15.385%	25	1,988	-99.545%
2026-01-22	5.4500	5.7200	5.4500	5.7200	-6.230%	20	1,980	-99.476%
2026-01-21	5.9500	6.3500	5.9500	6.1000	-7.576%	80	1,983	-99.508%
2026-01-20	5.2500	6.6000	5.2500	6.6000	+37.500%	27	1,972	-99.545%
2026-01-16	5.0500	5.0500	4.8000	4.8000	-3.030%	50	1,930	-99.375%
2026-01-15	5.3400	5.3400	4.9500	4.9500	-10.811%	31	1,930	-99.394%
2026-01-14	5.9900	5.9900	5.5500	5.5500	+4.717%	21	1,913	-99.459%
2026-01-13	4.2500	5.3000	4.2500	5.3000	+13.978%	70	1,907	-99.434%
2026-01-12	5.0000	5.0000	4.6500	4.6500	+20.779%	23	1,869	-99.355%
2026-01-09	3.8500	3.8500	3.8500	3.8500	-8.551%	1	1,854	-99.221%
2026-01-07	4.2500	4.2500	4.2100	4.2100	+10.789%	24	1,855	-99.287%
2026-01-06	3.8000	3.8000	3.8000	3.8000	+1.333%	1	1,835	-99.211%
2026-01-05	3.7000	3.7500	3.6700	3.7500	-25.000%	41	1,834	-99.200%
2026-01-02	5.0000	5.0000	5.0000	5.0000	+2.669%	1	1,824	-99.400%
2025-12-31	4.8700	4.8700	4.8700	4.8700	+2.526%	1	1,825	-99.384%
2025-12-30	4.7500	4.7500	4.7500	4.7500	+5.791%	1	1,825	-99.368%
2025-12-29	4.4900	4.4900	4.4900	4.4900	-1.101%	1	1,825	-99.332%
2025-12-26	4.4200	4.5400	4.4000	4.5400	-3.404%	4	1,825	-99.339%
2025-12-22	4.7000	4.7000	4.7000	4.7000	-17.832%	1	1,825	-99.362%
2025-12-19	5.6400	5.7200	5.6400	5.7200	-7.742%	90	1,825	-99.476%
2025-12-18	6.2100	6.2100	6.2000	6.2000	-0.958%	2	1,798	-99.516%
2025-12-12	6.2000	6.2600	6.2000	6.2600	-11.831%	3	1,798	-99.521%
2025-12-11	7.1000	7.1000	7.1000	7.1000	-14.970%	3	1,801	-99.577%
2025-12-09	8.6400	8.6400	8.3500	8.3500	+25.564%	22	1,801	-99.641%
2025-12-08	6.6500	6.6500	6.6500	6.6500	+0.758%	12	1,780	-99.549%
2025-12-05	6.6000	6.6000	6.5600	6.6000	-12.000%	83	1,780	-99.545%
2025-12-03	7.5000	7.5000	7.5000	7.5000	-0.925%	3	1,739	-99.600%
2025-12-02	7.5700	7.5700	7.5700	7.5700	-0.395%	4	1,742	-99.604%
2025-12-01	7.6000	7.6000	7.6000	7.6000	-11.111%	2	1,742	-99.605%
2025-11-26	8.6500	8.7000	8.5500	8.5500	-13.636%	17	1,745	-99.649%
2025-11-25	9.9000	9.9000	9.9000	9.9000	-6.161%	3	1,745	-99.697%
2025-11-24	10.5500	10.5500	10.5500	10.5500	-7.456%	2	1,742	-99.716%
2025-11-21	12.3000	12.3000	11.4000	11.4000	+34.911%	8	1,740	-99.737%
2025-11-20	8.4500	8.4500	8.4500	8.4500	-18.357%	2	1,732	-99.645%
2025-11-19	10.0000	10.3500	9.9500	10.3500	+0.485%	5	1,730	-99.710%
2025-11-18	10.7500	10.7500	10.3000	10.3000	+7.292%	12	1,727	-99.709%
2025-11-14	9.4500	9.6000	9.2000	9.6000	+14.970%	690	1,766	-99.688%
2025-11-07	8.3500	8.3500	8.3500	8.3500	-2.339%	2	1,177	-99.641%
2025-11-05	8.5500	8.5500	8.5500	8.5500	-4.576%	2	1,177	-99.649%
2025-11-03	8.9600	8.9600	8.9600	8.9600	-1.104%	1	1,178	-99.665%
2025-10-31	9.0600	9.0600	9.0600	9.0600	-0.220%	3	1,178	-99.669%
2025-10-29	9.0800	9.0800	9.0800	9.0800	-18.929%	3	1,178	-99.670%
2025-10-23	11.2000	11.2000	11.2000	11.2000	+9.482%	2	1,176	-99.732%
2025-10-21	9.8500	10.2300	9.8500	10.2300	-11.429%	14	1,178	-99.707%
2025-10-17	12.8500	12.8500	11.5500	11.5500	-3.990%	6	1,181	-99.740%
2025-10-16	11.5200	12.0300	11.5200	12.0300	+32.198%	22	1,177	-99.751%
2025-10-15	9.1000	9.1000	9.1000	9.1000	-12.077%	1	1,177	-99.670%
2025-10-14	10.9500	10.9500	10.3500	10.3500	+3.500%	15	1,177	-99.710%
2025-10-09	10.1000	10.1000	10.0000	10.0000	+3.627%	13	1,182	-99.700%
2025-10-08	9.4000	9.6500	9.4000	9.6500	+5.464%	30	1,179	-99.689%
2025-10-06	9.1500	9.1500	9.1500	9.1500	-8.040%	5	1,191	-99.672%
2025-10-02	10.0000	10.0000	9.9500	9.9500	+11.798%	20	1,186	-99.698%
2025-09-30	8.9000	8.9000	8.9000	8.9000	+2.299%	2	1,201	-99.663%
2025-09-29	8.6500	8.7000	8.6500	8.7000	+1.754%	2	1,199	-99.655%
2025-09-26	9.0500	9.0500	8.5000	8.5500	-3.716%	7	1,198	-99.649%
2025-09-19	8.8800	8.8800	8.8800	8.8800	-6.032%	20	1,191	-99.662%
2025-09-17	9.4500	9.4500	9.4500	9.4500	-6.436%	5	1,211	-99.683%
2025-09-16	10.0600	10.1000	10.0600	10.1000	-2.978%	20	1,211	-99.703%
2025-09-12	10.4100	10.4100	10.4100	10.4100	-12.521%	1	1,215	-99.712%
2025-09-09	12.3000	12.3000	11.9000	11.9000	-6.667%	105	1,215	-99.748%
2025-09-05	12.7500	12.7500	12.7500	12.7500	+8.051%	5	1,129	-99.765%
2025-09-03	11.8000	11.8000	11.8000	11.8000	+7.273%	1	1,129	-99.746%
2025-08-29	11.1500	11.3500	11.0000	11.0000	-1.873%	26	1,107	-99.727%
2025-08-27	11.2500	11.2500	11.2100	11.2100	-6.583%	179	1,107	-99.732%
2025-08-25	12.0000	12.0000	12.0000	12.0000	-3.069%	1	1,019	-99.750%
2025-08-22	12.3800	12.3800	12.3800	12.3800	-9.171%	1	1,019	-99.758%
2025-08-21	13.5500	13.6300	13.4100	13.6300	+1.716%	8	1,020	-99.780%
2025-08-20	13.7300	13.7300	13.4000	13.4000	-3.458%	2	1,018	-99.776%
2025-08-19	13.5600	13.9300	13.5600	13.8800	+4.361%	10	1,018	-99.784%
2025-08-18	13.3200	13.3200	13.2600	13.3000	-2.564%	6	1,016	-99.774%
2025-08-15	13.6000	13.7500	13.5500	13.6500	+8.333%	48	1,016	-99.780%
2025-08-12	12.9000	12.9000	12.6000	12.6000	-10.638%	3	982	-99.762%
2025-08-08	14.3500	14.3500	13.9500	14.1000	+2.397%	50	982	-99.787%
2025-08-06	13.6500	13.7700	13.6500	13.7700	-1.713%	2	941	-99.782%
2025-08-05	14.1000	14.1000	13.8200	14.0100	-5.338%	10	941	-99.786%
2025-08-01	15.4500	16.2500	14.8000	14.8000	+16.996%	31	935	-99.797%
2025-07-31	12.0000	12.7000	12.0000	12.6500	+6.751%	36	946	-99.763%
2025-07-30	12.1000	12.1000	11.8500	11.8500	-4.435%	7	926	-99.747%
2025-07-29	11.6500	12.4000	11.6500	12.4000	+2.058%	21	921	-99.758%
2025-07-28	11.9500	12.1500	11.8500	12.1500	-1.220%	6	901	-99.753%
2025-07-25	12.4500	12.4500	12.2500	12.3000	-1.600%	6	897	-99.756%
2025-07-24	12.2500	12.5000	11.9500	12.5000	-1.884%	40	891	-99.760%
2025-07-23	12.5600	12.7400	12.5600	12.7400	-5.630%	2	874	-99.765%
2025-07-22	13.5000	13.5000	13.5000	13.5000	-1.460%	4	874	-99.778%
2025-07-18	13.8000	13.8000	13.7000	13.7000	-10.749%	6	879	-99.781%
2025-07-16	15.1200	15.3500	15.0700	15.3500	+0.590%	6	881	-99.805%
2025-07-15	15.2600	15.2600	15.2600	15.2600	+3.108%	5	880	-99.803%
2025-07-14	15.2000	15.2500	14.8000	14.8000	-14.451%	7	885	-99.797%
2025-07-08	17.3000	17.3000	17.3000	17.3000	+21.489%	10	890	-99.827%
2025-07-07	14.2400	14.2400	14.2400	14.2400	-16.481%	1	880	-99.789%
2025-06-27	16.9000	17.0500	16.9000	17.0500	-3.235%	14	880	-99.824%
2025-06-25	17.4400	17.6200	17.4400	17.6200	-16.095%	2	880	-99.830%
2025-06-18	20.5500	21.0000	20.5500	21.0000	-4.977%	42	858	-99.857%
2025-06-17	22.1000	22.1000	22.1000	22.1000	-11.600%	2	858	-99.864%
2025-06-13	24.8100	25.0000	24.8100	25.0000	+9.170%	10	858	-99.880%
2025-06-12	22.8000	22.9000	22.8000	22.9000	+2.232%	2	854	-99.869%
2025-06-11	22.4000	22.4000	22.4000	22.4000	-12.466%	2	854	-99.866%
2025-06-05	25.0500	25.5900	25.0500	25.5900	+6.183%	2	854	-99.883%
2025-06-04	23.9700	24.1000	23.9600	24.1000	-0.619%	20	853	-99.876%
2025-06-03	24.9000	24.9000	24.2500	24.2500	-3.000%	25	844	-99.876%
2025-06-02	25.3500	25.3500	25.0000	25.0000	-1.768%	12	837	-99.880%
2025-05-30	25.4500	25.4500	25.4500	25.4500	+0.752%	2	830	-99.882%
2025-05-28	25.2600	25.2600	25.2600	25.2600	-9.947%	1	829	-99.881%
2025-05-23	28.2200	28.2200	28.0500	28.0500	+3.125%	8	829	-99.893%
2025-05-22	27.2000	27.2000	27.2000	27.2000	+7.510%	1	829	-99.890%
2025-05-21	24.4300	25.3000	24.4300	25.3000	+2.971%	3	828	-99.881%
2025-05-20	24.3400	24.5700	24.3400	24.5700	+2.589%	601	827	-99.878%
2025-05-19	23.9500	23.9500	23.9500	23.9500	+1.055%	1	227	-99.875%
2025-05-16	24.3500	24.3500	23.7000	23.7000	-3.854%	24	227	-99.873%
2025-05-14	24.6500	24.6500	24.6500	24.6500	-5.736%	1	227	-99.878%
2025-05-12	27.3000	27.3000	26.0000	26.1500	-15.290%	26	227	-99.885%
2025-05-09	30.8700	30.8700	30.8700	30.8700	-16.792%	2	201	-99.903%
2025-04-30	37.1000	37.1000	37.1000	37.1000	+2.204%	4	200	-99.919%
2025-04-24	38.8500	38.8500	36.3000	36.3000	-13.262%	3	200	-99.917%
2025-04-22	41.8500	41.8500	41.8500	41.8500	+0.965%	2	200	-99.928%
2025-04-09	42.7000	42.7000	41.4500	41.4500	+6.692%	48	200	-99.928%
2025-03-19	38.9000	38.9000	38.8500	38.8500	-7.057%	2	200	-99.923%
2025-03-17	41.7800	41.8500	41.7800	41.8000	-1.763%	4	200	-99.928%
2025-03-14	42.0500	42.5500	41.9500	42.5500	+74.743%	402	200	-99.929%
2025-02-20	23.9700	24.3500	23.9700	24.3500	+4.506%	4	9	-99.877%
2025-02-10	22.9000	23.3000	22.9000	23.3000	+8.372%	4	7	-99.871%
2025-02-06	21.6000	21.6400	21.5000	21.5000	-6.114%	4	7	-99.860%
2025-02-05	23.2800	23.2800	22.9000	22.9000	-13.093%	2	4	-99.869%
2025-01-29	26.3500	26.3500	26.3500	26.3500	-7.511%	1	2	-99.886%
2025-01-16	28.4900	28.4900	28.4900	28.4900	0.000%	1	1	-99.895%