Dark

JPM20260717P260
JPM Jul 17 2026 260.00 Put (JPM260717P00260000)
option OPRA

EOD

Jun 26, 2026

0.12000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.1500	0.1500	0.1200	0.1200	0.000%	5	1,756	0.000%
2026-06-25	0.1500	0.1500	0.1100	0.1200	-45.455%	6	1,757	0.000%
2026-06-24	0.1600	0.2200	0.1600	0.2200	+10.000%	4	1,758	-45.455%
2026-06-23	0.2000	0.2000	0.2000	0.2000	-23.077%	1	1,762	-40.000%
2026-06-22	0.2600	0.2600	0.2600	0.2600	-23.529%	4	1,762	-53.846%
2026-06-18	0.2100	0.3800	0.2100	0.3400	-76.224%	67	1,754	-64.706%
2026-06-17	0.2200	1.4300	0.2200	1.4300	+297.222%	41	1,754	-91.608%
2026-06-16	0.5800	0.6200	0.3300	0.3600	-37.931%	363	1,754	-66.667%
2026-06-15	0.6300	0.6300	0.5200	0.5800	-21.622%	25	1,859	-79.310%
2026-06-12	0.9100	0.9200	0.7100	0.7400	-30.841%	94	1,861	-83.784%
2026-06-11	1.2000	1.2200	0.9200	1.0700	-11.570%	88	1,850	-88.785%
2026-06-10	1.1100	1.2100	1.1100	1.2100	+6.140%	11	1,852	-90.083%
2026-06-09	0.9100	1.2700	0.9100	1.1400	+21.277%	110	1,844	-89.474%
2026-06-08	0.9600	0.9700	0.9400	0.9400	-7.843%	1,051	1,853	-87.234%
2026-06-05	0.7300	1.1000	0.5800	1.0200	+24.390%	71	1,067	-88.235%
2026-06-04	1.2800	1.2800	0.8200	0.8200	-45.333%	79	1,084	-85.366%
2026-06-03	1.5500	1.7100	1.5000	1.5000	+4.167%	64	1,108	-92.000%
2026-06-02	1.5500	1.7200	1.4400	1.4400	-8.861%	19	1,099	-91.667%
2026-06-01	1.6100	1.8700	1.5800	1.5800	-3.659%	18	1,094	-92.405%
2026-05-29	1.8500	1.9100	1.5900	1.6400	-14.136%	70	1,083	-92.683%
2026-05-28	1.7200	2.0000	1.7200	1.9100	+6.111%	103	1,069	-93.717%
2026-05-27	2.2000	2.2300	1.6800	1.8000	+28.571%	136	1,035	-93.333%
2026-05-26	1.3500	1.4800	1.3000	1.4000	+0.719%	32	969	-91.429%
2026-05-22	1.4000	1.5200	1.3500	1.3900	-21.023%	41	960	-91.367%
2026-05-21	1.9000	1.9000	1.6400	1.7600	-5.882%	109	932	-93.182%
2026-05-20	2.2800	2.2800	1.8600	1.8700	-6.030%	12	932	-93.583%
2026-05-19	2.0400	2.3500	1.9900	1.9900	-11.161%	22	913	-93.970%
2026-05-18	2.6000	2.6000	2.0500	2.2400	-17.647%	9	913	-94.643%
2026-05-15	2.5500	2.7200	2.5200	2.7200	+12.397%	79	913	-95.588%
2026-05-14	2.2100	2.6300	2.2100	2.4200	-1.224%	23	906	-95.041%
2026-05-13	2.5100	2.5500	2.3900	2.4500	+16.114%	24	901	-95.102%
2026-05-12	2.8900	2.9500	2.1100	2.1100	-24.101%	146	901	-94.313%
2026-05-11	2.6000	2.7800	2.6000	2.7800	+3.731%	160	901	-95.683%
2026-05-08	1.8600	2.7600	1.8600	2.6800	+34.000%	104	833	-95.522%
2026-05-07	1.5900	2.1600	1.5900	2.0000	+12.994%	33	787	-94.000%
2026-05-06	1.7700	1.7700	1.7700	1.7700	-24.681%	1	761	-93.220%
2026-05-04	2.1300	2.3500	2.1300	2.3500	-0.424%	14	760	-94.894%
2026-04-29	2.1500	2.4400	2.1500	2.3600	+10.798%	15	749	-94.915%
2026-04-28	2.1100	2.1700	2.1000	2.1300	-5.752%	34	749	-94.366%
2026-04-27	2.4500	2.6600	2.2200	2.2600	-11.024%	69	725	-94.690%
2026-04-24	2.6000	2.6300	2.4400	2.5400	+12.889%	11	710	-95.276%
2026-04-23	2.2500	2.2500	2.2500	2.2500	-6.639%	2	708	-94.667%
2026-04-22	2.2100	2.4100	2.1900	2.4100	+3.433%	91	710	-95.021%
2026-04-21	1.9700	2.3300	1.9700	2.3300	+6.881%	30	683	-94.850%
2026-04-20	2.3700	2.4100	2.1500	2.1800	-8.787%	240	695	-94.495%
2026-04-17	2.3500	2.4200	2.3200	2.3900	-22.903%	58	592	-94.979%
2026-04-16	2.9400	3.1500	2.9400	3.1000	-1.587%	21	557	-96.129%
2026-04-15	2.9900	3.4600	2.9900	3.1500	+14.545%	53	537	-96.190%
2026-04-14	3.1700	3.1700	2.6200	2.7500	-16.413%	58	526	-95.636%
2026-04-13	4.1800	4.1800	3.2900	3.2900	-16.709%	24	493	-96.353%
2026-04-10	3.7500	3.9500	3.7500	3.9500	+5.615%	19	496	-96.962%
2026-04-09	4.1000	4.1000	3.7400	3.7400	-15.576%	17	485	-96.791%
2026-04-08	4.4000	4.4800	4.3500	4.4300	-36.714%	26	476	-97.291%
2026-04-07	7.1000	7.1000	6.9500	7.0000	+3.704%	11	477	-98.286%
2026-04-06	7.5500	7.5500	6.6500	6.7500	-25.166%	25	485	-98.222%
2026-04-02	9.0200	9.0200	9.0200	9.0200	+17.143%	1	488	-98.670%
2026-04-01	7.3000	7.9000	7.3000	7.7000	-3.750%	54	488	-98.442%
2026-03-31	8.0000	8.0000	8.0000	8.0000	-26.941%	20	439	-98.500%
2026-03-30	10.7500	10.9500	10.7500	10.9500	+1.389%	14	429	-98.904%
2026-03-27	10.8500	10.8500	10.8000	10.8000	+18.291%	3	420	-98.889%
2026-03-26	9.0000	9.1300	9.0000	9.1300	+10.000%	2	423	-98.686%
2026-03-25	8.0700	8.3000	8.0600	8.3000	-6.742%	48	422	-98.554%
2026-03-24	8.9000	8.9000	8.9000	8.9000	-0.559%	5	413	-98.652%
2026-03-23	9.0000	9.0000	8.1600	8.9500	-10.050%	98	413	-98.659%
2026-03-20	10.2000	10.2000	9.6500	9.9500	-4.785%	78	358	-98.794%
2026-03-19	10.4500	10.4500	10.4500	10.4500	+3.671%	1	379	-98.852%
2026-03-18	10.0800	10.0800	10.0800	10.0800	+3.385%	2	380	-98.810%
2026-03-17	10.0800	10.0800	9.7500	9.7500	-9.387%	13	379	-98.769%
2026-03-16	10.7600	10.7600	10.7600	10.7600	-10.184%	1	374	-98.885%
2026-03-13	12.4500	12.4500	11.9800	11.9800	-1.803%	65	373	-98.998%
2026-03-12	12.2000	12.9500	12.2000	12.2000	+13.700%	11	317	-99.016%
2026-03-11	10.6000	10.7300	10.6000	10.7300	+8.934%	3	316	-98.882%
2026-03-10	9.7500	9.8500	9.7500	9.8500	-14.422%	4	314	-98.782%
2026-03-09	12.5000	12.5000	11.5000	11.5100	+3.787%	14	314	-98.957%
2026-03-06	11.7800	11.7800	10.9500	11.0900	+34.915%	20	321	-98.918%
2026-03-04	8.2200	8.2200	8.2200	8.2200	-14.730%	1	316	-98.540%
2026-03-03	10.2500	10.5000	9.6400	9.6400	+3.656%	21	315	-98.755%
2026-03-02	9.3000	9.3000	9.3000	9.3000	+5.085%	2	330	-98.710%
2026-02-27	7.5200	9.1000	7.5200	8.8500	+46.281%	43	331	-98.644%
2026-02-26	6.0500	6.0500	6.0500	6.0500	-11.679%	5	323	-98.017%
2026-02-25	7.7100	7.7100	6.8500	6.8500	-16.768%	27	308	-98.248%
2026-02-24	9.1000	9.1500	7.9500	8.2300	-8.556%	27	308	-98.542%
2026-02-23	9.0000	9.0000	9.0000	9.0000	+38.462%	10	312	-98.667%
2026-02-20	6.7000	6.7000	6.5000	6.5000	-2.256%	3	307	-98.154%
2026-02-19	6.6500	6.6600	6.6500	6.6500	-6.993%	10	306	-98.195%
2026-02-17	7.1500	7.2000	7.1500	7.1500	-8.568%	6	305	-98.322%
2026-02-13	8.9000	8.9000	7.6000	7.8200	-8.538%	27	298	-98.465%
2026-02-12	8.1000	8.5500	8.1000	8.5500	+74.490%	2	298	-98.596%
2026-02-10	5.1000	5.1000	4.9000	4.9000	+6.522%	2	297	-97.551%
2026-02-06	4.6500	4.7000	4.6000	4.6000	-23.333%	10	297	-97.391%
2026-02-05	6.0000	6.0000	6.0000	6.0000	+6.007%	1	294	-98.000%
2026-02-02	5.9000	5.9000	5.6500	5.6600	-2.414%	40	294	-97.880%
2026-01-30	5.8000	5.8000	5.8000	5.8000	-7.496%	4	289	-97.931%
2026-01-29	6.0000	6.2700	6.0000	6.2700	-5.000%	8	293	-98.086%
2026-01-28	6.6000	6.6000	6.6000	6.6000	-3.650%	15	294	-98.182%
2026-01-26	6.8500	6.8500	6.8500	6.8500	-5.517%	1	289	-98.248%
2026-01-23	7.1000	7.5000	7.1000	7.2500	+1.399%	31	289	-98.345%
2026-01-20	7.1500	7.1500	7.1500	7.1500	+31.193%	6	290	-98.322%
2026-01-16	5.4500	5.4500	5.4000	5.4500	-6.357%	12	284	-97.798%
2026-01-13	5.8500	5.8500	5.8200	5.8200	+13.010%	30	284	-97.938%
2026-01-12	5.1300	5.1500	5.1300	5.1500	+14.191%	3	269	-97.670%
2026-01-09	4.5000	4.5100	4.5000	4.5100	+0.222%	21	266	-97.339%
2026-01-08	4.5500	4.5500	4.5000	4.5000	-10.000%	213	265	-97.333%
2025-12-26	4.8500	5.0100	4.7900	5.0000	-29.078%	21	53	-97.600%
2025-12-08	7.0500	7.0500	7.0500	7.0500	-0.704%	4	42	-98.298%
2025-12-05	7.1000	7.1000	7.1000	7.1000	+2.158%	1	40	-98.310%
2025-12-04	6.9500	6.9500	6.9500	6.9500	-15.244%	1	39	-98.273%
2025-12-02	8.1000	8.2000	8.1000	8.2000	-0.606%	11	40	-98.537%
2025-12-01	8.1500	8.2500	8.0600	8.2500	-31.078%	40	34	-98.545%
2025-11-21	11.9700	11.9700	11.9700	11.9700	+16.101%	1	15	-98.997%
2025-11-18	10.3100	10.3100	10.3100	10.3100	+13.923%	1	16	-98.836%
2025-11-13	8.3000	9.0500	8.3000	9.0500	0.000%	30	15	-98.674%