Dark

JPM20260618P290
JPM Jun 18 2026 290.00 Put (JPM260618P00290000)
option OPRA

EOD

Jun 15, 2026

0.1000-47.368%(-0.0900)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	0.2800	0.2800	0.1000	0.1000	-47.368%	138	4,535	0.000%
2026-06-12	0.5200	0.5200	0.1900	0.1900	-59.574%	445	4,561	-47.368%
2026-06-11	0.7700	0.7700	0.4000	0.4700	-42.683%	111	4,716	-78.723%
2026-06-10	0.8000	0.8500	0.6900	0.8200	+6.494%	288	4,729	-87.805%
2026-06-09	0.6300	1.1200	0.4800	0.7700	-4.938%	664	4,566	-87.013%
2026-06-08	0.6900	0.8100	0.5800	0.8100	-19.000%	193	4,335	-87.654%
2026-06-05	0.7000	1.1200	0.6600	1.0000	+25.000%	456	4,352	-90.000%
2026-06-04	1.7300	1.7500	0.7500	0.8000	-66.667%	358	4,652	-87.500%
2026-06-03	2.9900	3.4700	2.2200	2.4000	-3.226%	143	4,736	-95.833%
2026-06-02	3.0500	3.8600	2.3200	2.4800	-30.919%	104	4,745	-95.968%
2026-06-01	3.7500	4.3500	3.4000	3.5900	+15.806%	160	4,788	-97.214%
2026-05-29	4.0000	4.2500	3.0000	3.1000	-24.020%	49	4,715	-96.774%
2026-05-28	4.1000	4.2500	3.3200	4.0800	+16.571%	83	4,717	-97.549%
2026-05-27	2.9800	4.6500	2.7600	3.5000	+53.509%	146	4,725	-97.143%
2026-05-26	1.8800	2.3100	1.6800	2.2800	-5.394%	676	4,736	-95.614%
2026-05-22	2.7700	2.8400	2.2500	2.4100	-23.975%	151	4,571	-95.851%
2026-05-21	3.8500	3.8500	3.1400	3.1700	-13.151%	144	4,617	-96.845%
2026-05-20	5.6600	6.1200	3.4000	3.6500	-33.877%	102	4,617	-97.260%
2026-05-19	4.1500	5.5500	4.1500	5.5200	+25.455%	243	4,699	-98.188%
2026-05-18	5.2000	5.2000	4.2000	4.4000	-16.981%	136	4,699	-97.727%
2026-05-15	5.3700	5.8600	4.9500	5.3000	+6.000%	304	4,699	-98.113%
2026-05-14	5.1000	5.5500	4.3500	5.0000	-4.580%	171	4,693	-98.000%
2026-05-13	4.8500	5.2400	4.8000	5.2400	+28.117%	58	4,653	-98.092%
2026-05-12	5.8000	7.1100	3.8500	4.0900	-30.324%	388	4,653	-97.555%
2026-05-11	4.8900	5.9000	4.7500	5.8700	+16.238%	175	4,653	-98.296%
2026-05-08	3.5100	5.5000	3.4000	5.0500	+32.895%	166	4,485	-98.020%
2026-05-07	2.5700	3.9700	2.5700	3.8000	+48.438%	154	4,430	-97.368%
2026-05-06	3.1100	3.1200	2.4300	2.5600	-26.648%	197	4,405	-96.094%
2026-05-05	4.0900	4.0900	3.4900	3.4900	-14.878%	61	4,300	-97.135%
2026-05-04	3.7500	4.2700	3.5600	4.1000	+26.154%	126	4,293	-97.561%
2026-05-01	3.3700	3.3700	2.7900	3.2500	+1.562%	89	4,244	-96.923%
2026-04-30	4.6400	4.6400	3.1000	3.2000	-24.706%	187	4,244	-96.875%
2026-04-29	3.8500	4.6000	3.8500	4.2500	+10.390%	111	4,259	-97.647%
2026-04-28	3.4000	3.9000	3.4000	3.8500	-4.938%	223	4,218	-97.403%
2026-04-27	4.8700	4.8700	3.9300	4.0500	-14.737%	129	4,111	-97.531%
2026-04-24	4.5400	4.8000	4.2000	4.7500	+9.954%	173	4,080	-97.895%
2026-04-23	3.9400	5.0500	3.7200	4.3200	+1.647%	71	4,018	-97.685%
2026-04-22	3.8500	4.3100	3.7500	4.2500	+2.410%	294	3,984	-97.647%
2026-04-21	3.4200	4.1500	3.1100	4.1500	+18.571%	276	3,827	-97.590%
2026-04-20	4.0000	4.2000	3.5000	3.5000	-22.222%	53	3,827	-97.143%
2026-04-17	4.4000	4.5400	3.7500	4.5000	-12.959%	71	3,811	-97.778%
2026-04-16	5.4000	5.5700	5.1700	5.1700	-10.862%	145	3,786	-98.066%
2026-04-15	4.2000	6.3800	4.0800	5.8000	+19.097%	107	3,790	-98.276%
2026-04-14	4.6500	5.0000	4.4500	4.8700	-8.972%	1,141	3,784	-97.947%
2026-04-13	6.9000	6.9000	5.2500	5.3500	-16.406%	233	3,020	-98.131%
2026-04-10	6.2000	7.1200	6.2000	6.4000	-0.312%	49	3,010	-98.438%
2026-04-09	7.4800	7.5000	6.4200	6.4200	-14.741%	22	3,021	-98.442%
2026-04-08	8.0500	8.4000	7.3600	7.5300	-39.518%	68	3,015	-98.672%
2026-04-07	12.3400	12.4500	12.2000	12.4500	+1.384%	27	2,996	-99.197%
2026-04-06	13.2700	13.2700	12.1500	12.2800	-13.825%	38	2,980	-99.186%
2026-04-02	15.7000	16.4200	13.5500	14.2500	+2.888%	95	2,953	-99.298%
2026-04-01	12.6400	14.5000	12.5000	13.8500	-0.930%	65	2,953	-99.278%
2026-03-31	18.0000	18.0100	13.9800	13.9800	-27.377%	126	2,951	-99.285%
2026-03-30	19.2700	19.6000	18.5000	19.2500	-8.768%	54	2,919	-99.481%
2026-03-27	18.2000	21.1000	18.2000	21.1000	+29.846%	1,045	2,934	-99.526%
2026-03-26	15.1300	16.5500	14.8000	16.2500	+12.457%	73	3,325	-99.385%
2026-03-25	13.6000	15.2500	13.6000	14.4500	-7.962%	15	3,304	-99.308%
2026-03-24	18.2500	18.2500	14.7000	15.7000	-1.875%	384	3,304	-99.363%
2026-03-23	15.0000	16.5500	14.3000	16.0000	-10.112%	2,114	3,188	-99.375%
2026-03-20	18.1700	18.7500	16.7200	17.8000	-3.991%	16	2,339	-99.438%
2026-03-19	18.5000	19.0000	18.4500	18.5400	+3.866%	48	2,341	-99.461%
2026-03-18	18.0500	18.0500	17.2800	17.8500	+0.620%	20	2,314	-99.440%
2026-03-17	17.1500	17.8300	16.7900	17.7400	-7.844%	56	2,317	-99.436%
2026-03-16	19.4000	19.4000	18.8000	19.2500	-7.005%	28	2,314	-99.481%
2026-03-13	19.0500	20.7500	19.0500	20.7000	-3.944%	58	2,328	-99.517%
2026-03-12	22.3500	22.3600	21.5500	21.5500	+14.811%	25	2,291	-99.536%
2026-03-11	18.7500	19.2000	18.5000	18.7700	+8.184%	13	2,294	-99.467%
2026-03-10	17.2500	17.3600	15.8600	17.3500	-14.532%	68	2,305	-99.424%
2026-03-09	20.2800	23.2200	20.2800	20.3000	+4.103%	66	2,291	-99.507%
2026-03-06	20.8200	21.0200	19.4500	19.5000	+18.902%	33	2,311	-99.487%
2026-03-05	14.5000	16.9000	14.5000	16.4000	+20.766%	65	2,309	-99.390%
2026-03-04	14.4500	14.4500	13.5800	13.5800	-5.366%	21	2,301	-99.264%
2026-03-03	18.5600	18.5600	14.0000	14.3500	-4.013%	144	2,296	-99.303%
2026-03-02	16.0200	16.0200	14.2300	14.9500	-6.563%	72	2,316	-99.331%
2026-02-27	14.9600	16.1800	13.8500	16.0000	+42.222%	407	2,319	-99.375%
2026-02-26	10.7600	11.6500	10.7500	11.2500	-8.537%	39	2,474	-99.111%
2026-02-25	13.5500	13.5500	12.3000	12.3000	-18.000%	8	2,488	-99.187%
2026-02-24	16.6500	17.5700	14.1500	15.0000	-1.639%	92	2,488	-99.333%
2026-02-23	12.0000	15.9300	12.0000	15.2500	+46.917%	68	2,457	-99.344%
2026-02-20	10.3800	10.3800	10.3800	10.3800	-12.034%	1	2,427	-99.037%
2026-02-19	12.5000	12.5000	11.8000	11.8000	+8.059%	95	2,427	-99.153%
2026-02-18	11.5000	11.5000	10.8000	10.9200	-13.676%	17	2,335	-99.084%
2026-02-17	12.6500	12.6500	12.6500	12.6500	-9.964%	3	2,330	-99.209%
2026-02-13	15.0000	15.3500	13.5000	14.0500	-4.096%	31	2,322	-99.288%
2026-02-12	10.6300	14.6500	10.6300	14.6500	+35.774%	14	2,322	-99.317%
2026-02-11	8.2000	10.7900	8.2000	10.7900	+39.226%	9	2,321	-99.073%
2026-02-10	7.1000	7.8500	6.9000	7.7500	-0.641%	13	2,325	-98.710%
2026-02-06	8.5000	8.6900	7.7000	7.8000	-30.667%	53	2,321	-98.718%
2026-02-05	9.9400	12.0300	9.9400	11.2500	+30.814%	667	2,306	-99.111%
2026-02-04	8.3500	9.0500	8.1000	8.6000	-10.881%	50	2,152	-98.837%
2026-02-03	8.4500	9.6500	8.3500	9.6500	-4.926%	16	2,128	-98.964%
2026-02-02	12.3500	12.3500	10.0000	10.1500	-16.461%	58	2,128	-99.015%
2026-01-30	10.8500	12.1500	10.8500	12.1500	+7.522%	17	2,088	-99.177%
2026-01-29	11.3000	11.9000	11.3000	11.3000	-11.719%	8	2,089	-99.115%
2026-01-28	12.9500	12.9500	12.6000	12.8000	-0.775%	15	2,090	-99.219%
2026-01-27	12.9000	12.9000	12.9000	12.9000	+4.878%	1	2,085	-99.225%
2026-01-26	13.5500	13.6400	12.2000	12.3000	-10.545%	25	2,085	-99.187%
2026-01-23	13.3400	13.9500	13.3400	13.7500	+15.546%	17	2,088	-99.273%
2026-01-22	11.4000	11.9000	11.0500	11.9000	-3.644%	129	2,078	-99.160%
2026-01-21	12.1000	13.2500	12.1000	12.3500	-6.226%	71	2,094	-99.190%
2026-01-20	11.4200	13.1700	10.6500	13.1700	+35.077%	169	2,074	-99.241%
2026-01-16	10.2000	10.2000	8.8500	9.7500	-7.845%	52	1,966	-98.974%
2026-01-15	9.9500	10.5800	9.9500	10.5800	-6.454%	62	1,966	-99.055%
2026-01-14	10.9500	11.6000	10.9500	11.3100	+10.341%	29	1,940	-99.116%
2026-01-13	6.9500	10.5000	6.9500	10.2500	+21.445%	40	1,934	-99.024%
2026-01-12	9.0000	9.0000	8.4400	8.4400	+20.571%	58	1,935	-98.815%
2026-01-09	7.0000	7.0000	7.0000	7.0000	-5.914%	9	1,887	-98.571%
2026-01-08	7.5300	7.6200	7.4400	7.4400	-8.261%	3	1,878	-98.656%
2026-01-07	8.0500	8.3500	7.5100	8.1100	+18.394%	19	1,879	-98.767%
2026-01-06	6.9000	7.2000	6.8500	6.8500	-2.837%	28	1,877	-98.540%
2026-01-05	7.0000	7.0500	6.7900	7.0500	-20.339%	26	1,850	-98.582%
2026-01-02	9.4000	9.5500	8.8500	8.8500	-4.839%	121	1,831	-98.870%
2025-12-31	8.9500	9.3000	8.9500	9.3000	+3.911%	41	1,750	-98.925%
2025-12-30	9.0000	9.0000	8.9500	8.9500	+3.349%	15	1,750	-98.883%
2025-12-29	8.5400	8.7000	8.5400	8.6600	+2.485%	3	1,738	-98.845%
2025-12-26	8.4500	8.4500	8.4500	8.4500	0.000%	6	1,738	-98.817%
2025-12-23	8.3000	8.5000	8.2500	8.4500	-7.143%	69	1,736	-98.817%
2025-12-22	10.1000	10.1000	9.1000	9.1000	-14.634%	69	1,695	-98.901%
2025-12-19	11.0800	11.0800	10.5400	10.6600	-10.420%	77	1,678	-99.062%
2025-12-18	11.9000	12.3000	11.8000	11.9000	+2.586%	196	1,603	-99.160%
2025-12-16	10.9500	12.0000	10.9500	11.6000	+11.005%	20	1,514	-99.138%
2025-12-15	10.6500	10.8000	10.4500	10.4500	-7.930%	10	1,503	-99.043%
2025-12-12	11.6000	11.6000	11.3000	11.3500	-2.575%	10	1,499	-99.119%
2025-12-11	11.8500	11.8500	11.4000	11.6500	-8.984%	41	1,494	-99.142%
2025-12-10	16.3600	16.6300	12.8000	12.8000	-15.789%	110	1,473	-99.219%
2025-12-09	11.3900	16.0100	11.3900	15.2000	+24.590%	50	1,419	-99.342%
2025-12-08	12.4200	12.4200	12.2000	12.2000	+1.921%	2	1,379	-99.180%
2025-12-05	11.7000	11.9700	11.7000	11.9700	-1.885%	68	1,379	-99.165%
2025-12-04	11.9000	12.3000	11.9000	12.2000	-11.273%	50	1,345	-99.180%
2025-12-02	13.8000	13.8000	13.7500	13.7500	-9.539%	50	1,340	-99.273%
2025-11-26	15.3000	15.3000	15.2000	15.2000	-7.317%	2	1,318	-99.342%
2025-11-25	17.6500	17.6500	16.3500	16.4000	-10.627%	3	1,318	-99.390%
2025-11-24	18.3500	18.3500	18.3500	18.3500	-12.411%	1	1,318	-99.455%
2025-11-21	17.9400	20.9500	17.9400	20.9500	+39.667%	4	1,317	-99.523%
2025-11-20	15.0000	15.0000	15.0000	15.0000	-13.545%	1	1,316	-99.333%
2025-11-19	17.1500	17.4500	17.1500	17.3500	-3.611%	12	1,315	-99.424%
2025-11-18	18.1500	18.1500	18.0000	18.0000	+7.143%	6	1,308	-99.444%
2025-11-17	16.5500	16.8000	16.5500	16.8000	+3.067%	14	1,309	-99.405%
2025-11-14	16.6000	16.6500	16.3000	16.3000	+15.276%	261	1,310	-99.387%
2025-11-13	14.1400	14.1400	14.1400	14.1400	+18.824%	3	1,051	-99.293%
2025-11-12	11.9000	11.9000	11.9000	11.9000	-9.230%	1	1,054	-99.160%
2025-11-11	13.1100	13.1100	13.1100	13.1100	-2.889%	2	1,054	-99.237%
2025-11-10	13.5000	13.5000	13.5000	13.5000	-7.216%	1	1,054	-99.259%
2025-11-07	14.9000	15.3900	14.5500	14.5500	+1.748%	10	1,054	-99.313%
2025-11-06	14.9000	15.1600	14.3000	14.3000	-7.742%	5	1,049	-99.301%
2025-11-03	15.5000	15.5000	15.5000	15.5000	+6.456%	2	1,050	-99.355%
2025-10-30	14.8500	14.8500	14.5600	14.5600	-13.436%	4	1,050	-99.313%
2025-10-27	16.8200	16.8200	16.8200	16.8200	-0.473%	3	1,052	-99.405%
2025-10-24	17.0000	17.0000	16.9000	16.9000	-12.887%	47	1,052	-99.408%
2025-10-23	19.2000	19.6500	19.0700	19.4000	-4.386%	8	1,052	-99.485%
2025-10-22	20.2900	20.2900	20.2900	20.2900	+17.148%	3	1,050	-99.507%
2025-10-21	17.0600	17.3200	17.0500	17.3200	-12.965%	13	1,047	-99.423%
2025-10-17	20.0400	21.2500	19.6500	19.9000	-2.115%	289	1,054	-99.497%
2025-10-16	17.5500	20.3300	16.0000	20.3300	+24.495%	983	1,023	-99.508%
2025-10-15	15.6500	16.3400	15.0800	16.3300	-1.627%	223	603	-99.388%
2025-10-13	17.0000	17.0000	16.5500	16.6000	-12.632%	7	591	-99.398%
2025-10-10	18.0600	19.0000	18.0600	19.0000	+11.111%	16	586	-99.474%
2025-10-09	17.4900	17.4900	17.1000	17.1000	+0.885%	13	588	-99.415%
2025-10-08	16.1000	16.9500	16.1000	16.9500	+6.738%	37	597	-99.410%
2025-10-03	15.8800	15.8800	15.8800	15.8800	-7.782%	12	610	-99.370%
2025-10-02	16.9500	17.2200	16.9500	17.2200	+9.751%	13	598	-99.419%
2025-10-01	15.6700	15.8500	15.5300	15.6900	+3.224%	13	609	-99.363%
2025-09-30	14.3100	15.5000	14.2000	15.2000	+3.401%	159	604	-99.342%
2025-09-29	14.7000	14.7000	14.7000	14.7000	-2.970%	1	540	-99.320%
2025-09-26	15.1500	15.1500	15.1500	15.1500	-2.258%	1	539	-99.340%
2025-09-23	14.5000	15.5000	14.5000	15.5000	+3.127%	58	549	-99.355%
2025-09-19	16.0600	16.0600	15.0300	15.0300	-9.184%	25	534	-99.335%
2025-09-16	16.9500	16.9500	16.2400	16.5500	-1.605%	10	539	-99.396%
2025-09-15	16.3400	16.8200	16.3400	16.8200	-12.578%	24	540	-99.405%
2025-09-10	18.7200	19.2400	18.6200	19.2400	-6.375%	20	540	-99.480%
2025-09-09	20.5500	20.5500	20.5500	20.5500	-1.107%	1	530	-99.513%
2025-09-08	20.7800	20.7800	20.7800	20.7800	+6.020%	1	530	-99.519%
2025-09-03	19.6000	19.6000	19.6000	19.6000	+0.927%	1	530	-99.490%
2025-09-02	19.4200	19.4200	19.4200	19.4200	+4.129%	1	529	-99.485%
2025-08-29	18.2000	18.6500	18.2000	18.6500	+0.054%	5	525	-99.464%
2025-08-28	18.7000	18.7000	18.4900	18.6400	-0.851%	3	525	-99.464%
2025-08-27	19.1100	19.1100	18.7500	18.8000	-2.338%	6	525	-99.468%
2025-08-26	20.8000	20.8000	19.2500	19.2500	-4.703%	8	525	-99.481%
2025-08-25	20.2000	20.2000	20.2000	20.2000	-5.607%	1	525	-99.505%
2025-08-22	21.4000	21.4000	21.4000	21.4000	-2.506%	1	525	-99.533%
2025-08-21	21.7300	21.9500	21.7300	21.9500	+2.331%	2	525	-99.544%
2025-08-20	22.0500	22.3000	21.4500	21.4500	-6.495%	22	525	-99.534%
2025-08-19	22.5700	22.9400	22.5700	22.9400	+4.178%	5	525	-99.564%
2025-08-18	22.0300	22.0700	21.9500	22.0200	-1.915%	14	525	-99.546%
2025-08-15	22.5000	22.5000	22.4500	22.4500	+3.313%	2	519	-99.555%
2025-08-14	21.7300	21.7300	21.7300	21.7300	-6.296%	1	519	-99.540%
2025-08-13	23.1900	23.1900	23.1900	23.1900	+9.387%	1	520	-99.569%
2025-08-12	21.7000	21.7000	20.9000	21.2000	-9.402%	30	520	-99.528%
2025-08-05	22.4500	24.6200	22.4500	23.4000	+6.655%	53	501	-99.573%
2025-08-04	21.9700	22.1700	21.8600	21.9400	-9.526%	14	448	-99.544%
2025-08-01	26.0000	26.0000	23.5500	24.2500	+22.351%	19	450	-99.588%
2025-07-30	19.8000	20.0200	19.6700	19.8200	+1.693%	12	457	-99.495%
2025-07-29	19.4000	19.4900	19.4000	19.4900	-2.793%	5	452	-99.487%
2025-07-28	19.9800	20.1500	19.9800	20.0500	-1.474%	4	453	-99.501%
2025-07-25	20.4000	20.4000	20.3500	20.3500	+2.934%	3	452	-99.509%
2025-07-24	20.1000	20.1000	19.7700	19.7700	-8.684%	12	452	-99.494%
2025-07-23	21.3600	21.6500	21.3600	21.6500	-2.477%	11	452	-99.538%
2025-07-22	22.6700	22.6700	22.2000	22.2000	-2.375%	3	441	-99.550%
2025-07-21	22.7400	22.7400	22.7400	22.7400	+1.022%	1	439	-99.560%
2025-07-18	22.5100	22.5100	22.5100	22.5100	-4.820%	1	438	-99.556%
2025-07-15	23.6500	23.6500	23.6500	23.6500	-1.581%	1	437	-99.577%
2025-07-14	24.0000	24.0300	24.0000	24.0300	-5.394%	6	438	-99.584%
2025-07-10	25.4000	25.4000	25.4000	25.4000	-4.151%	1	437	-99.606%
2025-07-09	26.5000	26.5000	26.5000	26.5000	-3.285%	1	436	-99.623%
2025-07-08	25.8200	27.4000	25.8200	27.4000	+15.126%	12	435	-99.635%
2025-07-07	22.8500	23.8000	22.5200	23.8000	+8.084%	7	436	-99.580%
2025-07-03	22.4000	22.4000	21.8100	22.0200	-7.673%	160	277	-99.546%
2025-07-02	23.9400	24.3000	23.8000	23.8500	-6.102%	207	277	-99.581%
2025-07-01	25.4000	25.4000	25.4000	25.4000	+3.252%	214	261	-99.606%
2025-06-30	24.1600	24.6000	24.1600	24.6000	-8.209%	4	50	-99.593%
2025-06-27	26.0500	26.8500	26.0500	26.8000	+2.761%	6	49	-99.627%
2025-06-26	25.9200	26.0800	25.9200	26.0800	-33.128%	2	44	-99.617%
2025-05-21	39.0000	39.0000	39.0000	39.0000	+4.418%	1	43	-99.744%
2025-05-16	37.3500	37.3500	37.3500	37.3500	-38.264%	6	42	-99.732%
2025-03-14	60.5500	60.7000	60.5000	60.5000	+95.477%	76	39	-99.835%
2025-02-18	30.9500	30.9500	30.9500	30.9500	0.000%	1	1	-99.677%