Dark

JPM20260618P285
JPM Jun 18 2026 285.00 Put (JPM260618P00285000)
option OPRA

EOD

Jun 15, 2026

0.0700-58.824%(-0.1000)199

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	0.1000	0.1300	0.0700	0.0700	-58.824%	199	4,722	0.000%
2026-06-12	0.2500	0.4100	0.1400	0.1700	-43.333%	233	4,730	-58.824%
2026-06-11	0.4700	0.4700	0.2800	0.3000	-44.444%	148	4,787	-76.667%
2026-06-10	0.5300	0.5700	0.4500	0.5400	+8.000%	79	4,814	-87.037%
2026-06-09	0.4100	0.7000	0.3300	0.5000	-1.961%	191	4,824	-86.000%
2026-06-08	0.4700	0.5500	0.3900	0.5100	-15.000%	214	4,827	-86.275%
2026-06-05	0.4300	0.6900	0.3200	0.6000	+17.647%	340	4,729	-88.333%
2026-06-04	0.9300	1.1900	0.4600	0.5100	-67.516%	398	4,685	-86.275%
2026-06-03	1.8500	2.1000	1.3900	1.5700	+3.974%	351	4,748	-95.541%
2026-06-02	2.4100	2.6000	1.4900	1.5100	-34.348%	148	4,646	-95.364%
2026-06-01	2.3500	2.6900	1.9600	2.3000	+26.374%	117	4,652	-96.957%
2026-05-29	2.6300	2.6800	1.8200	1.8200	-28.627%	208	4,594	-96.154%
2026-05-28	2.1900	2.7600	2.1400	2.5500	+1.190%	841	4,681	-97.255%
2026-05-27	1.4000	3.1800	1.4000	2.5200	+61.538%	237	4,704	-97.222%
2026-05-26	1.2900	1.5600	1.2000	1.5600	-3.106%	185	4,710	-95.513%
2026-05-22	1.9600	2.0000	1.5200	1.6100	-26.147%	276	4,725	-95.652%
2026-05-21	2.6300	2.6500	2.1500	2.1800	-12.097%	172	4,732	-96.789%
2026-05-20	3.6800	4.3300	2.4500	2.4800	-37.845%	123	4,732	-97.177%
2026-05-19	3.2900	4.0100	3.1700	3.9900	+26.667%	260	4,812	-98.246%
2026-05-18	3.5000	3.5300	3.1500	3.1500	-19.231%	167	4,812	-97.778%
2026-05-15	3.9500	4.3100	3.7800	3.9000	+2.632%	318	4,812	-98.205%
2026-05-14	3.5400	4.1000	3.3300	3.8000	-3.308%	99	4,770	-98.158%
2026-05-13	3.3400	4.0000	3.3400	3.9300	+31.438%	338	4,445	-98.219%
2026-05-12	4.1900	5.1300	2.9500	2.9900	-33.556%	132	4,445	-97.659%
2026-05-11	3.8700	4.5000	3.3000	4.5000	+20.000%	158	4,445	-98.444%
2026-05-08	2.6500	4.2500	2.5600	3.7500	+31.579%	181	4,354	-98.133%
2026-05-07	2.0100	3.0200	2.0100	2.8500	+44.670%	156	4,329	-97.544%
2026-05-06	2.1300	2.1800	1.8400	1.9700	-27.037%	179	4,312	-96.447%
2026-05-05	3.1700	3.1700	2.6800	2.7000	-15.888%	272	4,182	-97.407%
2026-05-04	2.9700	3.3200	2.7000	3.2100	+33.750%	229	4,106	-97.819%
2026-05-01	2.6400	2.6400	2.1700	2.4000	-7.692%	294	3,941	-97.083%
2026-04-30	3.6500	3.6500	2.5000	2.6000	-21.450%	51	3,941	-97.308%
2026-04-29	3.1500	3.6000	3.0500	3.3100	+10.333%	120	3,941	-97.885%
2026-04-28	2.7000	3.0500	2.7000	3.0000	-1.639%	121	3,927	-97.667%
2026-04-27	3.9400	3.9400	3.0500	3.0500	-18.449%	1,372	3,939	-97.705%
2026-04-24	3.6500	3.8100	3.4100	3.7400	+6.857%	264	4,573	-98.128%
2026-04-23	3.1900	3.9000	2.9900	3.5000	+0.287%	168	4,636	-98.000%
2026-04-22	3.1500	3.5000	3.0900	3.4900	-0.852%	255	4,537	-97.994%
2026-04-21	2.7700	3.5200	2.6900	3.5200	+18.919%	122	4,533	-98.011%
2026-04-20	3.2000	3.4600	2.9000	2.9600	-16.620%	147	4,533	-97.635%
2026-04-17	3.5800	3.6000	3.0500	3.5500	-16.274%	155	4,510	-98.028%
2026-04-16	4.3500	4.4500	4.1600	4.2400	-10.549%	71	4,403	-98.349%
2026-04-15	4.2000	5.1500	4.2000	4.7400	+28.804%	236	4,373	-98.523%
2026-04-14	4.0100	4.1000	3.6500	3.6800	-16.364%	285	4,514	-98.098%
2026-04-13	5.9500	5.9500	4.4000	4.4000	-19.266%	122	4,352	-98.409%
2026-04-10	5.7400	5.9000	5.3700	5.4500	-2.679%	85	4,302	-98.716%
2026-04-09	6.2500	6.3500	5.5000	5.6000	-14.504%	10	4,299	-98.750%
2026-04-08	6.8500	6.9000	6.2500	6.5500	-39.631%	40	4,297	-98.931%
2026-04-07	10.8800	11.2300	10.6000	10.8500	+2.844%	20	4,296	-99.355%
2026-04-06	10.7000	10.9500	10.3000	10.5500	-12.810%	22	4,286	-99.336%
2026-04-02	13.5500	13.5500	12.1000	12.1000	+1.255%	77	4,279	-99.421%
2026-04-01	10.8600	12.5000	10.7000	11.9500	-4.400%	142	4,279	-99.414%
2026-03-31	15.7200	15.7200	12.5000	12.5000	-25.772%	135	4,342	-99.440%
2026-03-30	16.7500	17.5000	16.5000	16.8400	-9.071%	67	4,244	-99.584%
2026-03-27	17.0000	18.5200	16.4500	18.5200	+30.423%	1,049	4,241	-99.622%
2026-03-26	13.2000	14.2500	13.2000	14.2000	+12.253%	390	3,236	-99.507%
2026-03-25	12.2500	12.8500	12.2500	12.6500	-8.000%	52	2,881	-99.447%
2026-03-24	14.9500	14.9500	13.0000	13.7500	+2.307%	248	2,835	-99.491%
2026-03-23	13.0000	14.2200	12.7500	13.4400	-10.993%	45	2,651	-99.479%
2026-03-20	15.4000	16.1800	14.6700	15.1000	-4.430%	15	2,680	-99.536%
2026-03-19	16.2500	17.0500	15.8000	15.8000	+3.268%	14	2,673	-99.557%
2026-03-18	15.3500	15.6500	15.1000	15.3000	-2.236%	189	2,674	-99.542%
2026-03-17	15.3000	15.8500	15.3000	15.6500	-5.723%	27	2,556	-99.553%
2026-03-16	15.8000	17.1500	15.5500	16.6000	-12.216%	23	2,549	-99.578%
2026-03-13	17.7600	19.0000	16.8500	18.9100	-0.839%	20	2,556	-99.630%
2026-03-12	19.0000	19.8000	19.0000	19.0700	+15.716%	12	2,546	-99.633%
2026-03-11	15.9000	17.3500	15.5000	16.4800	+7.712%	60	2,548	-99.575%
2026-03-10	15.0000	16.4100	14.4500	15.3000	-0.391%	117	2,557	-99.542%
2026-03-09	18.0000	21.0000	15.3600	15.3600	-10.175%	1,024	2,520	-99.544%
2026-03-06	18.4200	18.8000	16.9400	17.1000	+16.724%	573	3,295	-99.591%
2026-03-05	11.5300	14.7500	11.5300	14.6500	+19.592%	584	3,769	-99.522%
2026-03-04	12.1000	13.7000	12.1000	12.2500	-1.210%	31	3,539	-99.429%
2026-03-03	15.7500	15.7500	12.4000	12.4000	-3.577%	209	3,535	-99.435%
2026-03-02	14.1700	14.1700	12.8600	12.8600	-7.814%	20	3,511	-99.456%
2026-02-27	13.5300	14.3000	12.6000	13.9500	+37.168%	911	3,507	-99.498%
2026-02-26	9.3500	10.1700	9.3500	10.1700	-4.953%	20	2,618	-99.312%
2026-02-25	12.5900	12.5900	10.7000	10.7000	-18.939%	22	2,641	-99.346%
2026-02-24	14.6500	15.2500	12.3000	13.2000	-5.579%	95	2,641	-99.470%
2026-02-23	10.5400	14.2000	10.5400	13.9800	+51.957%	3	2,609	-99.499%
2026-02-20	9.2000	9.2000	9.2000	9.2000	-12.381%	1	2,608	-99.239%
2026-02-19	10.0500	10.5800	10.0500	10.5000	+9.948%	10	2,608	-99.333%
2026-02-18	9.3000	9.5500	9.3000	9.5500	-21.074%	19	2,604	-99.267%
2026-02-13	12.1000	12.1000	12.1000	12.1000	-7.209%	1	2,586	-99.421%
2026-02-12	9.6000	13.1400	9.6000	13.0400	+51.628%	8	2,586	-99.463%
2026-02-11	6.3000	8.6000	6.3000	8.6000	+30.303%	27	2,585	-99.186%
2026-02-10	6.1500	6.7500	6.1000	6.6000	-0.752%	6	2,588	-98.939%
2026-02-09	6.5000	6.8000	6.5000	6.6500	-2.206%	80	2,593	-98.947%
2026-02-06	7.5000	7.5000	6.6500	6.8000	-30.612%	166	2,520	-98.971%
2026-02-05	8.9000	10.5000	8.6600	9.8000	+28.947%	47	2,398	-99.286%
2026-02-04	7.1000	7.7000	7.1000	7.6000	-8.434%	98	2,366	-99.079%
2026-02-03	7.9800	8.3000	7.1500	8.3000	-5.143%	16	2,280	-99.157%
2026-02-02	9.7000	9.7000	8.6000	8.7500	-12.935%	66	2,295	-99.200%
2026-01-30	9.4000	10.5000	9.3500	10.0500	0.000%	39	2,276	-99.303%
2026-01-29	10.1400	10.1400	9.6500	10.0500	-9.050%	8	2,239	-99.303%
2026-01-28	11.0000	11.0500	10.5500	11.0500	-0.897%	30	2,242	-99.367%
2026-01-27	11.3500	11.3500	11.1200	11.1500	+5.189%	3	2,241	-99.372%
2026-01-26	11.7500	11.8700	10.5500	10.6000	-11.667%	32	2,240	-99.340%
2026-01-23	11.6000	12.0000	11.0900	12.0000	+16.505%	7	2,224	-99.417%
2026-01-22	9.8000	10.3000	9.6500	10.3000	-4.186%	34	2,222	-99.320%
2026-01-21	11.1200	11.3000	10.6500	10.7500	-6.522%	19	2,204	-99.349%
2026-01-20	9.9300	11.5500	9.0500	11.5000	+40.244%	56	2,197	-99.391%
2026-01-16	8.5500	8.7500	8.2000	8.2000	-11.351%	18	2,152	-99.146%
2026-01-15	8.7000	9.2500	8.7000	9.2500	-8.416%	8	2,152	-99.243%
2026-01-14	9.4500	10.3400	9.4500	10.1000	+10.503%	1,113	2,146	-99.307%
2026-01-13	8.7000	9.1500	8.6500	9.1400	+17.935%	22	1,110	-99.234%
2026-01-12	7.7000	7.7500	7.5000	7.7500	+14.645%	67	1,105	-99.097%
2026-01-08	6.7000	6.7600	6.5000	6.7600	-3.290%	121	1,090	-98.964%
2026-01-07	7.0200	7.3000	6.7800	6.9900	+14.590%	22	1,004	-98.999%
2026-01-06	6.4400	6.4400	5.9500	6.1000	-3.175%	4	1,002	-98.852%
2026-01-05	6.1500	6.3000	5.9500	6.3000	-22.699%	10	1,000	-98.889%
2026-01-02	8.2500	8.2500	8.1500	8.1500	-1.807%	39	994	-99.141%
2025-12-31	7.9500	8.4500	7.9500	8.3000	+5.063%	223	882	-99.157%
2025-12-30	7.9500	7.9500	7.9000	7.9000	+1.282%	16	882	-99.114%
2025-12-29	7.4900	7.8000	7.4900	7.8000	+4.698%	25	875	-99.103%
2025-12-26	7.3600	7.4500	7.2000	7.4500	+5.078%	4	872	-99.060%
2025-12-24	7.0900	7.0900	7.0900	7.0900	-4.832%	1	870	-99.013%
2025-12-23	7.4500	7.4500	7.3700	7.4500	-7.453%	5	870	-99.060%
2025-12-22	8.6500	8.7000	8.0000	8.0500	-15.707%	75	881	-99.130%
2025-12-19	9.7800	9.7800	9.5500	9.5500	-9.479%	37	845	-99.267%
2025-12-18	10.0000	10.6500	9.6500	10.5500	+2.927%	189	831	-99.336%
2025-12-17	9.7500	10.2500	9.7000	10.2500	-1.442%	44	710	-99.317%
2025-12-16	10.1700	10.5500	10.1700	10.4000	+8.333%	45	683	-99.327%
2025-12-15	9.5000	9.7500	9.3500	9.6000	-6.341%	24	648	-99.271%
2025-12-12	10.1000	10.4000	9.7000	10.2500	+0.490%	24	639	-99.317%
2025-12-11	10.3500	10.3500	10.2000	10.2000	-13.997%	7	631	-99.314%
2025-12-10	14.6300	14.6300	11.8600	11.8600	-12.213%	28	630	-99.410%
2025-12-09	10.2000	14.4500	9.9000	13.5100	+24.516%	28	630	-99.482%
2025-12-08	10.7500	10.9500	10.6500	10.8500	+0.463%	22	616	-99.355%
2025-12-05	10.4000	10.9000	10.3000	10.8000	+1.983%	34	608	-99.352%
2025-12-04	10.4000	10.6500	10.4000	10.5900	-9.487%	23	604	-99.339%
2025-12-03	11.7000	11.7000	11.7000	11.7000	-4.490%	12	590	-99.402%
2025-12-02	12.4000	12.4000	12.2300	12.2500	-2.390%	5	589	-99.429%
2025-12-01	12.1000	12.5500	12.0000	12.5500	+4.149%	29	590	-99.442%
2025-11-28	12.9000	12.9000	11.9300	12.0500	-9.194%	20	586	-99.419%
2025-11-26	13.8000	13.9000	13.2500	13.2700	-12.869%	31	575	-99.472%
2025-11-25	15.9200	16.1800	15.2300	15.2300	-7.416%	9	575	-99.540%
2025-11-24	16.4500	16.4500	16.4500	16.4500	-3.519%	2	574	-99.574%
2025-11-21	18.0000	19.0500	17.0500	17.0500	+12.541%	18	574	-99.589%
2025-11-20	13.4000	15.1500	13.4000	15.1500	-2.885%	3	561	-99.538%
2025-11-19	15.7000	16.1000	15.6000	15.6000	-3.106%	14	559	-99.551%
2025-11-18	16.6000	16.6000	16.1000	16.1000	+2.941%	5	550	-99.565%
2025-11-17	15.6400	15.6400	15.6400	15.6400	+6.395%	2	548	-99.552%
2025-11-14	14.8500	14.8500	14.7000	14.7000	+25.641%	82	546	-99.524%
2025-11-11	11.7000	11.7000	11.7000	11.7000	-2.905%	1	532	-99.402%
2025-11-10	11.7500	12.0500	11.7000	12.0500	-7.663%	27	532	-99.419%
2025-11-07	13.5000	13.5500	13.0500	13.0500	-0.911%	61	523	-99.464%
2025-11-06	13.1700	13.1700	13.1700	13.1700	-3.516%	1	514	-99.468%
2025-11-03	13.6500	13.6500	13.6500	13.6500	+1.111%	2	514	-99.487%
2025-10-31	14.0000	14.0000	13.5000	13.5000	-22.414%	68	514	-99.481%
2025-10-23	17.1400	17.4000	17.1400	17.4000	-5.074%	2	515	-99.598%
2025-10-22	17.9000	18.3400	17.9000	18.3300	+12.454%	90	515	-99.618%
2025-10-21	15.6000	16.3000	15.6000	16.3000	-9.192%	17	473	-99.571%
2025-10-17	18.1600	18.1600	17.9500	17.9500	-3.546%	29	472	-99.610%
2025-10-16	14.9900	18.6100	14.9900	18.6100	+24.232%	416	465	-99.624%
2025-10-15	14.9200	14.9800	14.9200	14.9800	-3.974%	8	307	-99.533%
2025-10-14	16.4900	16.8900	15.6000	15.6000	-4.059%	59	299	-99.551%
2025-10-10	17.2500	17.2500	16.2600	16.2600	+5.516%	6	274	-99.569%
2025-10-09	15.5200	15.5300	15.3100	15.4100	+6.276%	75	273	-99.546%
2025-10-08	14.5000	14.5000	14.5000	14.5000	+1.399%	4	220	-99.517%
2025-10-01	14.0200	14.3000	14.0200	14.3000	+3.249%	3	220	-99.510%
2025-09-30	13.6500	14.3500	13.6500	13.8500	+5.725%	7	220	-99.495%
2025-09-29	13.2500	13.2500	13.1000	13.1000	-2.675%	3	213	-99.466%
2025-09-23	13.4600	13.4600	13.4600	13.4600	+1.051%	1	210	-99.480%
2025-09-19	13.3200	13.3200	13.3200	13.3200	-5.732%	1	209	-99.474%
2025-09-18	13.9600	14.1300	13.9600	14.1300	-5.863%	2	209	-99.505%
2025-09-16	14.7600	15.0100	14.7100	15.0100	+1.832%	10	209	-99.534%
2025-09-15	14.7400	14.7400	14.7400	14.7400	-6.709%	20	209	-99.525%
2025-09-12	15.8000	15.8000	15.8000	15.8000	-9.300%	1	229	-99.557%
2025-09-10	17.1300	17.4200	16.9800	17.4200	+4.625%	20	229	-99.598%
2025-08-29	17.0500	17.0500	16.5800	16.6500	-1.712%	23	205	-99.580%
2025-08-28	17.0500	17.0500	16.8600	16.9400	-3.476%	13	205	-99.587%
2025-08-27	17.3000	17.5500	17.3000	17.5500	-1.955%	2	203	-99.601%
2025-08-26	17.9000	17.9000	17.9000	17.9000	-1.105%	79	203	-99.609%
2025-08-25	18.1000	18.1000	18.1000	18.1000	-7.179%	1	171	-99.613%
2025-08-22	19.4000	19.5000	19.4000	19.5000	-3.226%	13	171	-99.641%
2025-08-21	19.7500	20.1500	19.7500	20.1500	+0.750%	3	171	-99.653%
2025-08-20	20.0100	20.0500	20.0000	20.0000	-3.521%	3	170	-99.650%
2025-08-19	20.4600	20.7300	20.4600	20.7300	+3.806%	2	168	-99.662%
2025-08-18	20.1700	20.1800	19.7800	19.9700	-2.347%	14	168	-99.649%
2025-08-15	20.2500	20.4500	20.2500	20.4500	+5.685%	7	165	-99.658%
2025-08-12	19.4500	19.4500	19.0500	19.3500	-6.295%	9	160	-99.638%
2025-08-11	20.6500	20.6500	20.6500	20.6500	-1.667%	3	154	-99.661%
2025-08-08	21.0000	21.0000	21.0000	21.0000	-4.805%	1	151	-99.667%
2025-08-07	20.7500	22.0600	20.7500	22.0600	+6.313%	3	151	-99.683%
2025-08-06	20.3000	20.7500	20.3000	20.7500	-0.288%	5	150	-99.663%
2025-08-05	20.7200	20.8100	20.6100	20.8100	+4.942%	10	149	-99.664%
2025-08-04	20.1500	20.2900	19.7700	19.8300	-7.981%	25	144	-99.647%
2025-08-01	21.9000	23.0000	21.5500	21.5500	+15.674%	28	145	-99.675%
2025-07-31	18.6300	18.6300	18.6300	18.6300	+3.443%	1	137	-99.624%
2025-07-30	17.6100	18.2100	17.6100	18.0100	-1.044%	8	137	-99.611%
2025-07-28	18.2000	18.2000	18.2000	18.2000	+0.719%	1	135	-99.615%
2025-07-24	17.8100	18.0800	17.8100	18.0700	-5.194%	6	135	-99.613%
2025-07-23	19.6500	19.6500	18.9200	19.0600	-6.062%	5	135	-99.633%
2025-07-22	20.2000	20.2900	20.2000	20.2900	-0.049%	3	133	-99.655%
2025-07-21	20.3500	20.3500	20.3000	20.3000	+0.744%	3	132	-99.655%
2025-07-18	20.7500	20.7500	20.1500	20.1500	-7.143%	17	129	-99.653%
2025-07-17	21.7000	21.7000	21.7000	21.7000	-10.331%	10	125	-99.677%
2025-07-16	24.2500	24.2500	24.2000	24.2000	+8.036%	35	143	-99.711%
2025-07-15	22.0500	22.4000	22.0500	22.4000	-2.055%	22	143	-99.688%
2025-07-14	22.8000	22.8700	22.7000	22.8700	-0.349%	55	121	-99.694%
2025-07-11	23.8500	23.8500	22.9500	22.9500	+1.819%	6	70	-99.695%
2025-07-10	23.0000	23.0000	22.5400	22.5400	-7.243%	34	67	-99.689%
2025-07-09	23.8000	24.3000	23.8000	24.3000	-1.739%	11	43	-99.712%
2025-07-08	23.2500	24.7300	23.2500	24.7300	+22.974%	14	43	-99.717%
2025-07-03	20.3000	20.3000	19.9500	20.1100	-9.005%	5	28	-99.652%
2025-07-02	22.1000	22.1000	21.9400	22.1000	-2.643%	5	28	-99.683%
2025-07-01	22.7000	22.7000	22.7000	22.7000	-7.911%	2	24	-99.692%
2025-06-27	24.2500	24.6500	24.2500	24.6500	+4.626%	7	22	-99.716%
2025-06-26	23.6900	23.8500	23.5600	23.5600	-7.499%	8	19	-99.703%
2025-06-25	25.3600	25.4700	25.2800	25.4700	-3.229%	4	14	-99.725%
2025-06-24	26.3200	26.3200	26.3200	26.3200	-25.650%	2	14	-99.734%
2025-05-30	35.4000	35.5000	35.4000	35.4000	-4.966%	10	12	-99.802%
2025-05-12	37.2500	37.2500	37.2500	37.2500	+30.702%	1	7	-99.812%
2025-02-18	28.5000	28.5000	28.5000	28.5000	-29.525%	1	6	-99.754%
2025-01-16	40.4400	40.4400	40.4400	40.4400	0.000%	5	5	-99.827%