Dark

JPM20260618P320
JPM Jun 18 2026 320.00 Put (JPM260618P00320000)
option OPRA

EOD

Jun 15, 2026

3.28-14.583%(-0.56)554

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	2.5500	3.2800	1.5200	3.2800	-14.583%	554	1,074	0.000%
2026-06-12	5.8000	6.1500	3.6000	3.8400	-50.832%	285	794	-14.583%
2026-06-11	10.8500	10.8500	7.8100	7.8100	-35.455%	5	635	-58.003%
2026-06-10	12.1000	12.1000	12.1000	12.1000	+22.222%	1	637	-72.893%
2026-06-09	9.0000	12.0000	8.0500	9.9000	-5.714%	7	638	-66.869%
2026-06-08	9.6000	10.5000	9.5500	10.5000	-2.052%	3	639	-68.762%
2026-06-05	10.9000	12.2000	9.6000	10.7200	-3.423%	8	639	-69.403%
2026-06-04	15.4500	15.4500	11.1000	11.1000	-54.283%	2	639	-70.450%
2026-06-01	24.7500	24.7500	24.2800	24.2800	+13.141%	3	639	-86.491%
2026-05-29	23.6500	23.7300	21.2600	21.4600	-6.696%	18	640	-84.716%
2026-05-28	23.0100	23.0100	23.0000	23.0000	+35.533%	4	646	-85.739%
2026-05-27	16.9700	16.9700	16.9700	16.9700	+11.279%	1	650	-80.672%
2026-05-26	15.4000	15.4000	15.2500	15.2500	-0.845%	26	650	-78.492%
2026-05-22	17.1000	17.1000	15.3800	15.3800	-22.907%	6	654	-78.674%
2026-05-21	18.3600	19.9500	18.3600	19.9500	+0.859%	2	657	-83.559%
2026-05-20	20.9000	20.9000	19.7800	19.7800	-12.089%	30	657	-83.418%
2026-05-19	22.8600	22.8600	22.5000	22.5000	-6.755%	2	656	-85.422%
2026-05-15	22.8600	24.1300	22.8600	24.1300	+15.289%	5	656	-86.407%
2026-05-13	20.1000	20.9300	20.1000	20.9300	+17.189%	24	658	-84.329%
2026-05-12	21.2500	21.2500	17.1000	17.8600	-16.581%	13	637	-81.635%
2026-05-11	21.4100	21.4100	21.4100	21.4100	+1.614%	2	637	-84.680%
2026-05-08	16.6100	21.0700	16.6100	21.0700	+30.062%	5	642	-84.433%
2026-05-07	12.1000	17.0000	11.4600	16.2000	+38.462%	38	641	-79.753%
2026-05-06	12.0600	12.5000	11.1900	11.7000	-20.137%	63	649	-71.966%
2026-05-05	16.0500	16.0500	14.6500	14.6500	-11.373%	25	651	-77.611%
2026-05-04	14.9200	16.5300	14.9200	16.5300	+21.993%	13	665	-80.157%
2026-05-01	12.5300	13.5500	11.4700	13.5500	-8.446%	33	641	-75.793%
2026-04-29	15.4600	15.4600	14.7800	14.8000	+7.402%	59	641	-77.838%
2026-04-28	13.2000	13.7800	13.2000	13.7800	-4.306%	5	589	-76.197%
2026-04-27	15.2000	15.2000	14.4000	14.4000	-10.836%	6	589	-77.222%
2026-04-24	16.2000	16.2000	15.6500	16.1500	+10.239%	7	592	-79.690%
2026-04-22	13.6000	14.7000	13.5400	14.6500	+2.448%	17	590	-77.611%
2026-04-21	11.6000	14.3000	10.7500	14.3000	+14.859%	67	546	-77.063%
2026-04-20	13.5400	13.9000	12.3500	12.4500	-15.878%	89	546	-73.655%
2026-04-17	14.3400	14.8000	14.3400	14.8000	-13.146%	7	506	-77.838%
2026-04-16	17.0400	17.0400	17.0400	17.0400	-8.387%	1	502	-80.751%
2026-04-15	16.3000	18.6000	16.3000	18.6000	+24.832%	4	502	-82.366%
2026-04-14	15.0500	15.0500	14.8000	14.9000	-4.609%	33	503	-77.987%
2026-04-13	19.8500	19.9200	15.6200	15.6200	-13.702%	48	497	-79.001%
2026-04-10	18.2600	18.5500	18.1000	18.1000	+3.488%	32	511	-81.878%
2026-04-09	19.8200	19.8200	17.4500	17.4900	-11.218%	23	511	-81.246%
2026-04-08	18.8000	20.2900	18.8000	19.7000	-31.407%	50	508	-83.350%
2026-04-06	28.7400	28.7400	28.7200	28.7200	-5.526%	8	475	-88.579%
2026-04-01	28.8500	30.4000	28.2500	30.4000	-21.447%	4	478	-89.211%
2026-03-30	38.1100	39.4000	38.1100	38.7000	-4.750%	51	477	-91.525%
2026-03-27	38.9000	40.6300	38.5000	40.6300	+27.848%	9	502	-91.927%
2026-03-26	31.7800	31.7800	31.7800	31.7800	+2.848%	1	509	-89.679%
2026-03-25	30.2000	30.9000	30.2000	30.9000	-9.251%	4	509	-89.385%
2026-03-24	34.0500	34.0500	34.0500	34.0500	+6.240%	1	507	-90.367%
2026-03-23	32.0500	32.0500	32.0500	32.0500	-16.078%	1	508	-89.766%
2026-03-19	38.2800	38.2800	38.1900	38.1900	+1.569%	6	508	-91.411%
2026-03-17	37.6000	37.6000	37.6000	37.6000	-4.617%	1	508	-91.277%
2026-03-16	39.4500	39.4500	39.4200	39.4200	-5.468%	3	509	-91.679%
2026-03-12	41.7000	41.7000	41.7000	41.7000	+17.465%	1	510	-92.134%
2026-03-10	34.9000	35.5000	34.9000	35.5000	-10.916%	56	511	-90.761%
2026-03-09	39.8500	39.8500	39.8500	39.8500	+26.307%	1	489	-91.769%
2026-03-05	31.5500	31.5500	31.5500	31.5500	+6.408%	1	490	-89.604%
2026-03-04	29.3000	29.6500	29.3000	29.6500	+3.130%	2	489	-88.938%
2026-03-03	34.7800	34.7800	28.7500	28.7500	-4.612%	9	487	-88.591%
2026-03-02	30.3500	30.3500	30.1400	30.1400	-4.165%	7	488	-89.117%
2026-02-27	31.4500	31.4500	31.4500	31.4500	+29.424%	1	491	-89.571%
2026-02-26	24.8500	24.9000	24.0000	24.3000	-20.328%	20	490	-86.502%
2026-02-24	34.1000	34.1700	30.4500	30.5000	-3.937%	60	504	-89.246%
2026-02-23	30.0000	31.7500	30.0000	31.7500	+24.510%	3	534	-89.669%
2026-02-19	24.8000	25.5000	24.3600	25.5000	+8.974%	3	534	-87.137%
2026-02-18	22.5500	23.4000	22.5500	23.4000	-7.656%	2	536	-85.983%
2026-02-17	25.4500	25.6000	25.3400	25.3400	-10.142%	4	537	-87.056%
2026-02-13	28.1000	28.5000	28.1000	28.2000	-3.754%	23	555	-88.369%
2026-02-12	23.3700	29.3000	23.3700	29.3000	+37.559%	2	555	-88.805%
2026-02-11	18.7000	21.3000	18.7000	21.3000	+12.698%	32	556	-84.601%
2026-02-10	15.6000	18.9000	15.5500	18.9000	+12.836%	8	557	-82.646%
2026-02-09	16.7000	18.0000	16.0000	16.7500	-1.471%	46	554	-80.418%
2026-02-06	19.0000	19.0000	16.9000	17.0000	-30.185%	264	551	-80.706%
2026-02-05	25.6500	25.6500	24.3500	24.3500	+24.616%	3	405	-86.530%
2026-02-04	19.5000	19.5400	18.5500	19.5400	-10.449%	51	403	-83.214%
2026-02-03	20.0000	22.2000	19.3500	21.8200	-2.152%	23	366	-84.968%
2026-02-02	22.3000	22.3000	22.3000	22.3000	-13.060%	1	354	-85.291%
2026-01-30	25.6500	25.6500	25.6500	25.6500	-7.899%	10	354	-87.212%
2026-01-28	27.8500	27.8500	27.8500	27.8500	+5.894%	1	349	-88.223%
2026-01-21	26.3000	26.3000	26.3000	26.3000	-4.364%	2	349	-87.529%
2026-01-20	25.3500	27.7000	22.7500	27.5000	+35.002%	63	349	-88.073%
2026-01-16	20.3700	20.3700	20.3700	20.3700	-5.694%	2	326	-83.898%
2026-01-15	21.5000	21.6000	21.5000	21.6000	-10.373%	3	326	-84.815%
2026-01-14	23.9400	24.2000	23.7500	24.1000	+10.096%	26	328	-86.390%
2026-01-13	18.0100	21.8900	18.0100	21.8900	+25.086%	23	336	-85.016%
2026-01-12	17.8000	18.5500	17.5000	17.5000	+10.480%	168	337	-81.257%
2026-01-09	15.8800	16.5500	15.1000	15.8400	+0.571%	98	457	-79.293%
2026-01-08	16.8000	16.8000	15.7500	15.7500	-6.250%	7	415	-79.175%
2026-01-07	16.7000	16.8000	16.7000	16.8000	+19.573%	9	408	-80.476%
2026-01-06	14.0500	14.0500	14.0500	14.0500	0.000%	1	401	-76.655%
2026-01-05	14.6000	14.8000	14.0500	14.0500	-26.440%	114	303	-76.655%
2026-01-02	19.3700	19.4500	19.1000	19.1000	+1.596%	79	303	-82.827%
2025-12-31	18.7200	18.8000	18.7200	18.8000	+0.427%	2	282	-82.553%
2025-12-30	18.8000	18.9200	18.5100	18.7200	+2.857%	268	282	-82.479%
2025-12-29	17.6000	18.2000	17.6000	18.2000	+4.000%	15	137	-81.978%
2025-12-26	16.7500	17.5000	16.7500	17.5000	+5.549%	15	127	-81.257%
2025-12-24	16.3500	16.5900	16.2900	16.5800	-4.713%	18	107	-80.217%
2025-12-23	17.2000	17.4000	17.2000	17.4000	-6.952%	8	107	-81.149%
2025-12-22	20.1200	20.1200	18.7000	18.7000	-12.412%	42	105	-82.460%
2025-12-19	21.3500	21.3500	21.3500	21.3500	-9.916%	1	109	-84.637%
2025-12-18	22.5500	23.9000	22.5500	23.7000	+3.493%	14	110	-86.160%
2025-12-17	22.0000	22.9500	21.9000	22.9000	-1.505%	20	105	-85.677%
2025-12-16	22.5000	23.5000	22.4800	23.2500	+10.033%	16	100	-85.892%
2025-12-15	20.8500	21.1300	20.8500	21.1300	-6.422%	2	94	-84.477%
2025-12-12	22.5800	22.5800	22.5800	22.5800	+0.490%	1	94	-85.474%
2025-12-11	22.5500	22.5500	22.4700	22.4700	-19.027%	2	94	-85.403%
2025-12-10	27.7500	27.7500	27.7500	27.7500	-11.228%	20	94	-88.180%
2025-12-09	31.3000	31.3000	31.2600	31.2600	+30.795%	50	95	-89.507%
2025-12-08	23.8500	23.9000	23.8000	23.9000	+2.355%	20	70	-86.276%
2025-12-05	23.3500	23.3500	23.3500	23.3500	-1.268%	1	60	-85.953%
2025-12-04	22.9500	23.6500	22.7500	23.6500	-26.893%	7	61	-86.131%
2025-11-24	32.3500	32.3500	32.3500	32.3500	+15.950%	2	58	-89.861%
2025-11-20	27.9000	27.9000	27.9000	27.9000	-7.000%	4	59	-88.244%
2025-11-14	30.0000	30.0000	30.0000	30.0000	+7.143%	1	59	-89.067%
2025-11-13	23.3500	28.0000	23.3500	28.0000	+23.348%	3	59	-88.286%
2025-11-12	23.0000	23.0000	22.6700	22.7000	-21.535%	6	57	-85.551%
2025-11-07	28.9000	28.9300	28.9000	28.9300	+8.069%	20	59	-88.662%
2025-11-06	26.3500	26.7700	26.2600	26.7700	-3.288%	3	53	-87.747%
2025-11-04	27.5400	27.8200	27.5400	27.6800	+0.108%	3	51	-88.150%
2025-11-03	28.0000	28.0000	27.6500	27.6500	-3.826%	17	37	-88.137%
2025-10-28	28.7000	28.7500	28.7000	28.7500	-12.747%	7	37	-88.591%
2025-10-21	33.0000	33.0500	32.8000	32.9500	+5.272%	39	30	-90.046%
2025-10-16	30.6500	31.3000	30.6500	31.3000	+4.125%	8	16	-89.521%
2025-10-13	29.9300	30.0600	29.9300	30.0600	-2.371%	2	20	-89.088%
2025-10-08	30.6400	30.7900	30.6400	30.7900	+11.356%	2	19	-89.347%
2025-10-03	27.6500	27.6500	27.6500	27.6500	+3.558%	7	19	-88.137%
2025-09-30	25.7000	26.7000	25.7000	26.7000	+1.753%	2	12	-87.715%
2025-09-29	26.6000	26.6000	26.2400	26.2400	+3.104%	2	11	-87.500%
2025-09-26	26.0000	27.0000	25.4500	25.4500	-1.737%	8	13	-87.112%
2025-09-23	25.9000	25.9000	25.9000	25.9000	-3.860%	2	7	-87.336%
2025-09-22	26.7500	26.9400	26.7500	26.9400	-7.263%	2	5	-87.825%
2025-09-16	29.0500	29.0500	29.0500	29.0500	-1.525%	1	6	-88.709%
2025-09-15	29.5000	29.5000	29.5000	29.5000	-4.716%	1	6	-88.881%
2025-09-11	30.9600	30.9600	30.9600	30.9600	-7.665%	1	5	-89.406%
2025-09-10	32.7600	33.5300	32.7600	33.5300	-2.924%	4	4	-90.218%
2025-09-09	34.4600	34.7600	34.4100	34.5400	-8.382%	4	2	-90.504%
2025-09-08	37.4100	37.7000	37.4100	37.7000	+11.111%	2	2	-91.300%
2025-08-27	33.6700	33.9300	33.6700	33.9300	-4.503%	2	1	-90.333%
2025-08-25	35.2500	35.5300	35.2500	35.5300	-7.208%	2	1	-90.768%
2025-08-21	38.0700	38.2900	38.0700	38.2900	-10.328%	2	1	-91.434%
2025-06-27	42.7000	42.7000	42.7000	42.7000	-42.204%	1	1	-92.319%
2025-03-06	73.8800	73.8800	73.8800	73.8800	+13.070%	1	1	-95.560%
2025-01-17	67.2200	67.2200	65.3400	65.3400	-1.284%	4	1	-94.980%
2025-01-16	66.7900	67.0600	66.1900	66.1900	-13.011%	3	1	-95.045%
2025-01-14	76.0900	76.0900	76.0900	76.0900	-0.118%	1	1	-95.689%
2025-01-07	76.0300	76.1800	76.0300	76.1800	0.000%	2	0	-95.694%