Dark

JPM20260618P280
JPM Jun 18 2026 280.00 Put (JPM260618P00280000)
option OPRA

EOD

Jun 15, 2026

0.0600-60.000%(-0.0900)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	0.1100	0.1400	0.0500	0.0600	-60.000%	114	6,471	0.000%
2026-06-12	0.2800	0.2800	0.1200	0.1500	-40.000%	169	6,513	-60.000%
2026-06-11	0.3100	0.3200	0.1900	0.2500	-43.182%	105	6,570	-76.000%
2026-06-10	0.3800	0.4400	0.3200	0.4400	+29.412%	32	6,617	-86.364%
2026-06-09	0.4000	0.4600	0.2300	0.3400	-12.821%	59	6,620	-82.353%
2026-06-08	0.5200	0.5700	0.2500	0.3900	-15.217%	125	6,638	-84.615%
2026-06-05	0.2400	0.4600	0.2400	0.4600	+27.778%	352	6,640	-86.957%
2026-06-04	0.6800	0.7100	0.3000	0.3600	-59.091%	710	6,724	-83.333%
2026-06-03	1.0800	1.2600	0.8400	0.8800	-5.376%	84	6,541	-93.182%
2026-06-02	1.4000	1.4000	0.8500	0.9300	-33.094%	283	6,580	-93.548%
2026-06-01	1.3800	1.7000	1.2300	1.3900	+15.833%	802	6,608	-95.683%
2026-05-29	1.5000	1.6800	1.2000	1.2000	-26.380%	222	7,237	-95.000%
2026-05-28	1.7000	1.8600	1.2200	1.6300	0.000%	107	7,261	-96.319%
2026-05-27	0.8800	2.2100	0.8800	1.6300	+64.646%	304	7,229	-96.319%
2026-05-26	0.9800	1.1000	0.8400	0.9900	-8.333%	316	7,231	-93.939%
2026-05-22	1.3300	1.4000	1.0100	1.0800	-25.517%	309	7,202	-94.444%
2026-05-21	1.9700	1.9700	1.4500	1.4500	-14.706%	205	7,261	-95.862%
2026-05-20	2.6100	3.1500	1.7000	1.7000	-39.068%	95	7,261	-96.471%
2026-05-19	2.1000	2.9000	1.9800	2.7900	+26.244%	143	7,198	-97.849%
2026-05-18	2.4400	2.5200	2.2000	2.2100	-18.750%	381	7,198	-97.285%
2026-05-15	3.0000	3.1000	2.6700	2.7200	-3.203%	294	7,198	-97.794%
2026-05-14	2.4000	3.0000	2.3800	2.8100	-1.404%	386	7,108	-97.865%
2026-05-13	2.6000	2.8600	2.5200	2.8500	+23.913%	251	6,978	-97.895%
2026-05-12	3.1700	4.0000	2.2200	2.3000	-31.751%	186	6,978	-97.391%
2026-05-11	2.8700	3.3800	2.7500	3.3700	+17.422%	125	6,978	-98.220%
2026-05-08	2.2500	3.3000	1.8800	2.8700	+31.050%	340	6,904	-97.909%
2026-05-07	1.6000	2.3200	1.5600	2.1900	+39.490%	173	6,771	-97.260%
2026-05-06	1.7900	1.7900	1.4100	1.5700	-23.786%	116	6,739	-96.178%
2026-05-05	2.4300	2.4300	2.0400	2.0600	-15.574%	81	6,746	-97.087%
2026-05-04	1.9500	2.6000	1.9500	2.4400	+28.421%	123	6,752	-97.541%
2026-05-01	1.8900	2.0200	1.7200	1.9000	-5.000%	105	6,745	-96.842%
2026-04-30	2.7600	2.7600	1.8700	2.0000	-23.372%	84	6,745	-97.000%
2026-04-29	2.4000	2.8200	2.4000	2.6100	+8.299%	85	6,748	-97.701%
2026-04-28	2.3000	2.4100	2.2200	2.4100	-5.490%	393	6,726	-97.510%
2026-04-27	2.7400	2.8400	2.4800	2.5500	-13.265%	408	6,442	-97.647%
2026-04-24	2.9000	3.0300	2.7000	2.9400	+4.626%	112	6,414	-97.959%
2026-04-23	2.5000	3.1200	2.4100	2.8100	+2.182%	68	6,356	-97.865%
2026-04-22	2.5300	2.7600	2.4000	2.7500	-1.786%	197	6,353	-97.818%
2026-04-21	2.0000	2.8000	1.9900	2.8000	+17.155%	124	6,315	-97.857%
2026-04-20	2.6800	2.7000	2.3700	2.3900	-17.586%	49	6,315	-97.490%
2026-04-17	2.7900	2.9500	2.5000	2.9000	-13.947%	1,132	6,317	-97.931%
2026-04-16	3.5500	3.7000	3.3500	3.3700	-13.368%	175	6,328	-98.220%
2026-04-15	2.9000	4.2300	2.8100	3.8900	+23.101%	117	6,311	-98.458%
2026-04-14	3.5500	3.5500	3.0300	3.1600	-12.707%	168	6,249	-98.101%
2026-04-13	4.4000	4.4500	3.5500	3.6200	-19.556%	56	6,188	-98.343%
2026-04-10	4.8000	4.8000	4.4900	4.5000	+0.223%	22	6,170	-98.667%
2026-04-09	5.1000	5.7000	4.4900	4.4900	-17.006%	139	6,169	-98.664%
2026-04-08	5.2900	5.8700	5.2900	5.4100	-40.874%	42	6,170	-98.891%
2026-04-07	9.5000	9.5000	9.1000	9.1500	+1.667%	22	6,086	-99.344%
2026-04-06	9.9200	9.9200	8.8000	9.0000	-15.888%	1,053	5,153	-99.333%
2026-04-02	11.7700	12.3700	10.3500	10.7000	+2.392%	67	5,539	-99.439%
2026-04-01	9.9200	10.9000	9.2500	10.4500	-0.286%	57	5,539	-99.426%
2026-03-31	13.7000	13.7000	10.4800	10.4800	-33.545%	41	5,537	-99.427%
2026-03-30	14.9700	15.7700	14.3000	15.7700	-2.413%	47	5,521	-99.620%
2026-03-27	15.3900	16.1600	15.1000	16.1600	+30.323%	25	5,518	-99.629%
2026-03-26	11.5000	12.5700	11.3000	12.4000	+13.242%	16	5,518	-99.516%
2026-03-25	10.5400	11.3000	10.3000	10.9500	-8.368%	68	5,514	-99.452%
2026-03-24	13.4000	13.4000	11.2500	11.9500	+0.084%	44	5,503	-99.498%
2026-03-23	10.8000	12.6000	10.8000	11.9400	-19.596%	275	5,500	-99.497%
2026-03-20	13.6000	14.9800	12.8000	14.8500	+10.821%	51	5,395	-99.596%
2026-03-19	14.7200	15.0000	13.2000	13.4000	+1.901%	63	5,393	-99.552%
2026-03-18	14.2400	14.2400	13.1500	13.1500	-3.663%	172	5,391	-99.544%
2026-03-17	12.5000	13.6500	12.3000	13.6500	-4.944%	30	5,239	-99.560%
2026-03-16	14.9500	15.2500	13.9900	14.3600	-11.631%	43	5,235	-99.582%
2026-03-13	15.6600	16.7500	15.1000	16.2500	-4.971%	157	5,216	-99.631%
2026-03-12	16.5000	17.9500	16.5000	17.1000	+16.090%	146	5,212	-99.649%
2026-03-11	14.3000	15.2000	14.2500	14.7300	+13.308%	23	5,207	-99.593%
2026-03-10	13.0000	13.0000	13.0000	13.0000	-17.722%	3	5,204	-99.538%
2026-03-09	16.5500	18.3500	15.5900	15.8000	+3.268%	141	5,204	-99.620%
2026-03-06	16.4000	16.7000	14.9600	15.3000	+21.912%	132	5,199	-99.608%
2026-03-05	11.2000	12.5500	11.2000	12.5500	+19.410%	25	5,198	-99.522%
2026-03-04	11.5500	11.5500	10.5100	10.5100	-3.134%	9	5,194	-99.429%
2026-03-03	14.0000	14.0800	10.8000	10.8500	-6.061%	3,753	5,198	-99.447%
2026-03-02	12.0500	12.0500	11.2000	11.5500	-4.149%	22	2,032	-99.481%
2026-02-27	11.0500	12.5000	11.0500	12.0500	+45.181%	371	2,026	-99.502%
2026-02-26	8.3500	8.7500	8.1000	8.3000	-10.270%	121	2,316	-99.277%
2026-02-25	10.1500	10.2000	9.2500	9.2500	-17.040%	14	2,267	-99.351%
2026-02-24	12.8500	12.8500	10.8500	11.1500	-6.303%	45	2,267	-99.462%
2026-02-23	8.6000	12.2500	8.6000	11.9000	+52.564%	16	2,259	-99.496%
2026-02-20	8.9000	9.2500	7.8000	7.8000	-13.140%	41	2,266	-99.231%
2026-02-19	8.9500	9.4500	8.7000	8.9800	+8.848%	133	2,299	-99.332%
2026-02-18	8.7800	8.7800	7.7000	8.2500	-10.811%	120	2,296	-99.273%
2026-02-17	9.8800	9.8800	9.2500	9.2500	-12.322%	8	2,227	-99.351%
2026-02-13	12.5300	12.5300	10.5500	10.5500	-3.565%	40	2,208	-99.431%
2026-02-12	8.1600	10.9400	8.1300	10.9400	+38.481%	77	2,208	-99.452%
2026-02-11	6.2000	8.4000	6.2000	7.9000	+10.490%	112	2,170	-99.241%
2026-02-10	5.3500	7.1500	5.3500	7.1500	+25.219%	46	2,173	-99.161%
2026-02-09	5.7000	5.7100	5.6000	5.7100	-4.034%	56	2,190	-98.949%
2026-02-06	6.4000	6.4000	5.6500	5.9500	-30.409%	110	2,173	-98.992%
2026-02-05	7.5000	9.0000	7.5000	8.5500	+26.667%	7	2,187	-99.298%
2026-02-04	6.1500	6.8500	6.1500	6.7500	-1.460%	64	2,184	-99.111%
2026-02-03	6.8000	7.4500	6.1000	6.8500	-7.432%	65	2,165	-99.124%
2026-02-02	8.4500	8.4500	7.4000	7.4000	-17.411%	117	2,177	-99.189%
2026-01-30	8.2000	9.0500	8.0500	8.9600	+4.918%	27	2,161	-99.330%
2026-01-29	8.8100	8.8100	8.4000	8.5400	-10.576%	27	2,153	-99.297%
2026-01-28	9.1000	9.5500	9.1000	9.5500	+2.909%	31	2,145	-99.372%
2026-01-27	9.3500	9.3500	9.2800	9.2800	-0.215%	32	2,116	-99.353%
2026-01-26	10.2000	10.2000	9.3000	9.3000	-9.709%	56	2,115	-99.355%
2026-01-23	10.0000	10.4600	10.0000	10.3000	+15.084%	248	2,100	-99.417%
2026-01-22	8.6000	8.9500	8.0500	8.9500	-4.278%	90	2,048	-99.330%
2026-01-21	9.6500	10.0500	9.1500	9.3500	-9.487%	46	2,036	-99.358%
2026-01-20	8.6400	10.3300	8.0000	10.3300	+47.783%	54	2,027	-99.419%
2026-01-16	7.5300	7.5500	6.9900	6.9900	-9.573%	40	2,018	-99.142%
2026-01-15	7.6000	7.8500	7.6000	7.7300	-8.195%	36	2,018	-99.224%
2026-01-14	8.4100	9.0000	8.2400	8.4200	+6.179%	31	1,987	-99.287%
2026-01-13	6.4000	7.9300	6.4000	7.9300	+18.358%	42	1,974	-99.243%
2026-01-12	6.5000	6.8400	6.5000	6.7000	+17.338%	29	1,977	-99.104%
2026-01-09	5.8000	5.8000	5.7100	5.7100	-9.365%	3	1,957	-98.949%
2026-01-08	6.3000	6.3000	6.3000	6.3000	+1.942%	2	1,957	-99.048%
2026-01-07	6.4000	6.4000	6.1500	6.1800	+17.268%	10	1,955	-99.029%
2026-01-06	5.5200	5.5500	5.2700	5.2700	-1.311%	10	1,954	-98.861%
2026-01-05	5.2700	5.3500	5.2700	5.3400	-25.833%	169	1,784	-98.876%
2026-01-02	7.4500	7.4500	7.2000	7.2000	+2.128%	38	1,784	-99.167%
2025-12-31	7.1000	7.1000	7.0500	7.0500	+2.174%	17	1,749	-99.149%
2025-12-30	6.9500	6.9500	6.9000	6.9000	+0.291%	10	1,749	-99.130%
2025-12-29	6.7500	6.8800	6.6200	6.8800	+5.038%	16	1,754	-99.128%
2025-12-26	6.4000	6.5500	6.3900	6.5500	+5.816%	100	1,747	-99.084%
2025-12-24	6.3000	6.3500	6.1800	6.1900	-4.769%	7	1,661	-99.031%
2025-12-23	6.5100	6.5500	6.4300	6.5000	-8.322%	10	1,661	-99.077%
2025-12-22	7.1500	7.1500	6.8700	7.0900	-14.784%	4	1,669	-99.154%
2025-12-19	8.6500	8.7000	8.2000	8.3200	-3.926%	14	1,670	-99.279%
2025-12-18	8.6000	8.7500	8.6000	8.6600	-1.591%	10	1,661	-99.307%
2025-12-16	9.3000	9.3000	8.8000	8.8000	+5.263%	16	1,664	-99.318%
2025-12-15	8.5000	8.6900	8.2500	8.3600	-7.111%	28	1,664	-99.282%
2025-12-12	8.5600	9.0500	8.5600	9.0000	-3.433%	62	1,716	-99.333%
2025-12-11	9.7500	9.7500	9.1000	9.3200	-20.342%	42	1,657	-99.356%
2025-12-09	9.0500	12.9000	8.7500	11.7000	+22.513%	17	1,623	-99.487%
2025-12-08	9.5500	9.5500	9.5500	9.5500	+1.596%	3	1,627	-99.372%
2025-12-05	9.6000	9.6500	9.4000	9.4000	-2.083%	15	1,624	-99.362%
2025-12-04	9.3500	9.6000	9.3500	9.6000	-7.514%	7	1,628	-99.375%
2025-12-03	10.8000	10.8000	10.3800	10.3800	-4.332%	19	1,626	-99.422%
2025-12-01	10.7000	10.8500	10.7000	10.8500	-9.205%	56	1,615	-99.447%
2025-11-26	12.2500	12.2500	11.9500	11.9500	-14.947%	106	1,524	-99.498%
2025-11-25	14.0000	14.0500	14.0000	14.0500	-4.746%	2	1,524	-99.573%
2025-11-24	14.7500	14.7500	14.7500	14.7500	-4.345%	1	1,525	-99.593%
2025-11-21	16.2000	16.8500	15.3000	15.4200	+0.130%	54	1,524	-99.611%
2025-11-20	12.4000	15.5000	12.0000	15.4000	+8.451%	57	1,476	-99.610%
2025-11-19	14.3500	14.6000	14.0500	14.2000	-1.045%	11	1,465	-99.577%
2025-11-18	15.4500	15.4500	14.3500	14.3500	+6.139%	25	1,457	-99.582%
2025-11-17	13.5200	13.5200	13.5200	13.5200	-0.952%	1	1,458	-99.556%
2025-11-14	13.6500	13.6500	13.6500	13.6500	+42.188%	2	1,458	-99.560%
2025-11-12	9.5500	9.7500	9.5500	9.6000	-8.134%	31	1,457	-99.375%
2025-11-10	10.5000	10.5200	10.4500	10.4500	-9.524%	27	1,484	-99.426%
2025-11-07	11.9000	12.0500	11.5500	11.5500	+0.873%	54	1,492	-99.481%
2025-11-06	11.4500	11.4500	11.4500	11.4500	-9.055%	2	1,505	-99.476%
2025-11-04	12.5900	12.5900	12.5900	12.5900	+2.358%	1	1,505	-99.523%
2025-11-03	12.3000	12.3000	12.3000	12.3000	-0.405%	4	1,510	-99.512%
2025-10-31	12.5700	12.5700	12.3500	12.3500	+1.898%	2	1,510	-99.514%
2025-10-30	12.2500	12.2500	12.1200	12.1200	-3.657%	3	1,510	-99.505%
2025-10-29	12.5800	12.5800	12.5800	12.5800	-6.119%	1	1,510	-99.523%
2025-10-24	14.2000	14.2000	13.4000	13.4000	-13.548%	11	1,511	-99.552%
2025-10-23	15.5000	15.5000	15.5000	15.5000	+5.442%	1	1,521	-99.613%
2025-10-21	13.9200	14.7000	13.9200	14.7000	+7.378%	21	1,521	-99.592%
2025-10-20	14.7500	14.7500	13.6900	13.6900	-14.169%	16	1,531	-99.562%
2025-10-17	16.1000	16.1000	15.9500	15.9500	-2.506%	5	1,544	-99.624%
2025-10-16	13.3000	16.3600	13.3000	16.3600	+12.828%	34	1,549	-99.633%
2025-10-14	15.9000	16.2400	14.4500	14.5000	+9.848%	61	1,544	-99.586%
2025-10-13	13.2000	13.2000	13.2000	13.2000	-13.158%	10	1,556	-99.545%
2025-10-10	12.7000	15.2000	12.7000	15.2000	+8.185%	74	1,556	-99.605%
2025-10-09	13.7400	14.0500	13.7400	14.0500	+1.591%	12	1,498	-99.573%
2025-10-08	13.0500	13.8300	13.0100	13.8300	+6.795%	9	1,496	-99.566%
2025-10-03	13.1000	13.1000	12.9500	12.9500	+0.388%	56	1,496	-99.537%
2025-10-01	12.5700	12.9000	12.5700	12.9000	+7.950%	22	1,454	-99.535%
2025-09-30	12.3000	12.8000	11.9500	11.9500	+1.529%	8	1,446	-99.498%
2025-09-29	11.9500	11.9500	11.7700	11.7700	-7.250%	2	1,444	-99.490%
2025-09-24	12.7000	12.9000	12.6900	12.6900	+9.870%	360	1,445	-99.527%
2025-09-23	11.5500	11.5500	11.5500	11.5500	-3.589%	10	1,102	-99.481%
2025-09-22	12.1000	12.1000	11.9500	11.9800	-0.910%	10	1,112	-99.499%
2025-09-19	12.1400	12.1400	12.0900	12.0900	-5.547%	3	1,106	-99.504%
2025-09-18	12.8000	12.8000	12.8000	12.8000	+3.896%	3	1,105	-99.531%
2025-09-17	12.9500	13.1500	12.3200	12.3200	-9.010%	3	1,102	-99.513%
2025-09-16	13.7200	13.7200	13.3500	13.5400	+1.045%	11	1,103	-99.557%
2025-09-15	13.6700	13.6800	13.4000	13.4000	-14.921%	15	1,105	-99.552%
2025-09-10	15.2600	15.7500	15.2300	15.7500	-11.467%	10	1,097	-99.619%
2025-09-08	17.8600	17.9000	17.7900	17.7900	+20.528%	15	1,097	-99.663%
2025-09-04	14.7600	14.7600	14.7600	14.7600	-10.000%	1	1,082	-99.593%
2025-09-03	16.1000	16.4000	16.1000	16.4000	+1.235%	2	1,081	-99.634%
2025-09-02	16.3500	16.3500	16.1000	16.2000	+7.641%	58	1,081	-99.630%
2025-08-29	15.2000	15.2000	15.0500	15.0500	-1.762%	2	1,032	-99.601%
2025-08-28	15.3000	15.4800	15.3000	15.3200	-3.161%	21	1,032	-99.608%
2025-08-26	15.8200	15.8200	15.8200	15.8200	-5.889%	1	1,032	-99.621%
2025-08-25	16.6500	16.8100	16.6500	16.8100	+1.022%	4	1,031	-99.643%
2025-08-22	16.6400	16.6400	16.6400	16.6400	-8.571%	3	1,027	-99.639%
2025-08-20	18.0700	18.4500	18.0600	18.2000	+0.943%	261	1,024	-99.670%
2025-08-18	18.0000	18.0300	17.9000	18.0300	-2.751%	224	773	-99.667%
2025-08-15	18.3500	18.5500	18.3500	18.5400	-2.215%	9	616	-99.676%
2025-08-13	18.9600	18.9600	18.9600	18.9600	+10.554%	1	615	-99.684%
2025-08-12	17.5500	17.5500	17.1500	17.1500	-11.370%	3	614	-99.650%
2025-08-08	19.0000	19.3500	18.9500	19.3500	+3.753%	4	614	-99.690%
2025-08-06	18.5300	18.6500	18.5300	18.6500	-1.323%	2	612	-99.678%
2025-08-05	20.4200	20.4200	18.9000	18.9000	+4.535%	21	612	-99.683%
2025-08-04	18.0100	18.2500	18.0100	18.0800	+8.134%	12	601	-99.668%
2025-07-31	16.5600	16.7200	16.5600	16.7200	+1.149%	2	601	-99.641%
2025-07-30	16.2600	16.5300	16.2600	16.5300	+0.486%	4	601	-99.637%
2025-07-29	15.8000	16.4500	15.8000	16.4500	+0.305%	253	601	-99.635%
2025-07-28	16.2400	16.4000	16.2400	16.4000	+0.183%	42	400	-99.634%
2025-07-24	16.3000	16.4800	16.1800	16.3700	-4.213%	23	364	-99.633%
2025-07-23	16.9800	17.0900	16.9800	17.0900	-14.763%	2	366	-99.649%
2025-07-17	20.0500	20.0500	20.0500	20.0500	-3.093%	2	366	-99.701%
2025-07-16	20.7000	20.7000	20.6900	20.6900	+2.629%	4	364	-99.710%
2025-07-15	20.1600	20.1600	20.1600	20.1600	-3.309%	15	360	-99.702%
2025-07-14	20.8500	20.8500	20.8500	20.8500	+2.709%	3	360	-99.712%
2025-07-10	20.9500	21.0200	20.3000	20.3000	-7.937%	29	357	-99.704%
2025-07-09	21.8000	22.1500	21.8000	22.0500	+0.045%	6	349	-99.728%
2025-07-08	22.0200	22.0400	22.0000	22.0400	+20.635%	10	345	-99.728%
2025-07-03	18.2700	18.2700	18.2700	18.2700	-12.792%	5	345	-99.672%
2025-06-30	20.5500	20.9500	20.2500	20.9500	-6.682%	14	345	-99.714%
2025-06-27	22.3000	22.6200	21.8300	22.4500	+2.605%	9	336	-99.733%
2025-06-26	22.1000	22.1000	21.8800	21.8800	-6.014%	324	327	-99.726%
2025-06-25	23.7700	23.7700	23.1300	23.2800	-13.393%	38	24	-99.742%
2025-06-18	26.8800	26.8800	26.8800	26.8800	-17.292%	1	11	-99.777%
2025-05-30	32.5000	32.7000	32.5000	32.5000	-2.549%	18	11	-99.815%
2025-05-27	33.3500	33.3500	33.3500	33.3500	+4.742%	2	7	-99.820%
2025-05-20	31.8400	31.8400	31.8400	31.8400	-0.344%	1	7	-99.812%
2025-05-19	31.9500	31.9500	31.9500	31.9500	-6.851%	2	7	-99.812%
2025-05-12	34.3000	34.3000	34.3000	34.3000	-12.611%	1	5	-99.825%
2025-05-09	39.2500	39.2500	39.2500	39.2500	+23.428%	2	4	-99.847%
2025-02-20	31.8000	31.8000	31.8000	31.8000	+20.913%	2	3	-99.811%
2025-02-18	26.3000	26.3000	26.3000	26.3000	0.000%	1	1	-99.772%