Dark

JPM20260717P265
JPM Jul 17 2026 265.00 Put (JPM260717P00265000)
option OPRA

EOD

Jun 26, 2026

0.16000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.2400	0.2400	0.1600	0.1600	0.000%	8	2,221	0.000%
2026-06-25	0.1300	0.1900	0.1300	0.1600	-42.857%	146	2,229	0.000%
2026-06-24	0.4100	0.4100	0.2000	0.2800	0.000%	4	2,238	-42.857%
2026-06-23	0.3600	0.3600	0.2800	0.2800	-6.667%	4	2,241	-42.857%
2026-06-22	0.3800	0.3900	0.3000	0.3000	-33.333%	49	2,243	-46.667%
2026-06-18	0.3600	0.4500	0.3600	0.4500	+25.000%	9	2,254	-64.444%
2026-06-17	0.4500	0.4500	0.3400	0.3600	-16.279%	24	2,254	-55.556%
2026-06-16	0.6200	0.8700	0.4100	0.4300	-38.571%	268	2,254	-62.791%
2026-06-15	0.7800	0.8000	0.7000	0.7000	-27.083%	57	2,269	-77.143%
2026-06-12	1.1200	1.1200	0.8800	0.9600	-27.273%	20	2,304	-83.333%
2026-06-11	1.4400	1.5500	1.1600	1.3200	-8.966%	36	2,318	-87.879%
2026-06-10	1.3800	1.5100	1.3500	1.4500	+6.618%	6	2,301	-88.966%
2026-06-09	1.1600	1.4100	1.1300	1.3600	-4.895%	15	2,304	-88.235%
2026-06-08	1.3000	1.4300	1.1300	1.4300	-8.917%	121	2,307	-88.811%
2026-06-05	1.0000	1.5700	1.0000	1.5700	+46.729%	21	2,267	-89.809%
2026-06-04	1.6500	1.6500	1.0700	1.0700	-44.845%	212	2,271	-85.047%
2026-06-03	1.9700	2.2900	1.8700	1.9400	+1.571%	32	2,298	-91.753%
2026-06-02	2.3800	2.3800	1.8800	1.9100	-15.487%	55	2,290	-91.623%
2026-06-01	2.1800	2.4700	2.1200	2.2600	+5.607%	25	2,287	-92.920%
2026-05-29	2.3500	2.4900	2.0100	2.1400	-14.741%	21	2,282	-92.523%
2026-05-28	2.3500	2.5700	2.3300	2.5100	+5.021%	59	2,271	-93.625%
2026-05-27	2.4600	2.8000	2.1900	2.3900	+27.807%	138	2,245	-93.305%
2026-05-26	1.7400	2.0100	1.7400	1.8700	+0.538%	150	2,188	-91.444%
2026-05-22	2.0200	2.0400	1.7100	1.8600	-14.286%	70	2,120	-91.398%
2026-05-21	2.3100	2.4500	2.0200	2.1700	-4.405%	103	2,073	-92.627%
2026-05-20	3.0000	3.0000	2.2700	2.2700	-22.789%	46	2,073	-92.952%
2026-05-19	2.8000	3.0000	2.6400	2.9400	+6.909%	94	1,909	-94.558%
2026-05-18	2.8300	2.8300	2.6400	2.7500	-17.910%	24	1,909	-94.182%
2026-05-15	3.3000	3.3500	3.2000	3.3500	+4.688%	24	1,909	-95.224%
2026-05-14	2.8400	3.2000	2.8400	3.2000	+7.744%	7	1,899	-95.000%
2026-05-13	3.1000	3.2000	2.9700	2.9700	+15.564%	21	1,883	-94.613%
2026-05-12	3.3700	3.3700	2.5700	2.5700	-25.507%	8	1,883	-93.774%
2026-05-11	3.0500	3.4500	3.0500	3.4500	+4.545%	19	1,883	-95.362%
2026-05-08	2.3500	3.3000	2.3500	3.3000	+31.474%	41	1,872	-95.152%
2026-05-07	1.9700	2.6600	1.9700	2.5100	+27.411%	16	1,870	-93.625%
2026-05-06	2.0400	2.1600	1.8700	1.9700	-17.227%	33	1,865	-91.878%
2026-05-05	2.5700	2.5700	2.3800	2.3800	-15.901%	10	1,857	-93.277%
2026-05-04	2.4500	2.8500	2.4500	2.8300	+23.043%	27	1,857	-94.346%
2026-05-01	2.1700	2.3000	2.1200	2.3000	-0.862%	24	1,840	-93.043%
2026-04-30	2.5100	2.5100	2.3200	2.3200	-19.723%	9	1,840	-93.103%
2026-04-29	2.6200	3.0000	2.6200	2.8900	+10.305%	14	1,839	-94.464%
2026-04-28	2.4800	2.6200	2.4500	2.6200	-8.711%	45	1,835	-93.893%
2026-04-27	2.9400	2.9400	2.8600	2.8700	-4.651%	12	1,832	-94.425%
2026-04-24	3.1500	3.1500	3.0100	3.0100	+0.333%	5	1,831	-94.684%
2026-04-23	2.7100	3.0000	2.7100	3.0000	+6.383%	23	1,829	-94.667%
2026-04-22	2.8100	2.8200	2.8100	2.8200	+3.297%	21	1,826	-94.326%
2026-04-21	2.5000	2.8000	2.5000	2.7300	+2.632%	189	1,825	-94.139%
2026-04-20	2.8800	2.9500	2.5500	2.6600	-9.831%	24	1,761	-93.985%
2026-04-17	2.8700	3.0000	2.8700	2.9500	-19.178%	14	1,758	-94.576%
2026-04-16	3.4000	3.6500	3.4000	3.6500	-8.750%	27	1,756	-95.616%
2026-04-15	3.8500	4.0500	3.8500	4.0000	+25.392%	28	1,749	-96.000%
2026-04-14	3.4900	3.5000	3.0500	3.1900	-17.143%	67	1,737	-94.984%
2026-04-13	4.0500	4.1500	3.8500	3.8500	-14.823%	50	1,690	-95.844%
2026-04-10	4.5500	4.6100	4.5000	4.5200	-0.659%	20	1,684	-96.460%
2026-04-09	5.1100	5.1100	4.4500	4.5500	-9.901%	12	1,695	-96.484%
2026-04-08	5.1000	5.4300	5.0000	5.0500	-36.076%	541	1,702	-96.832%
2026-04-07	7.8500	8.1500	7.8500	7.9000	+1.282%	32	1,408	-97.975%
2026-04-06	7.9000	7.9500	7.6500	7.8000	-25.144%	29	1,418	-97.949%
2026-04-02	10.4200	10.4200	10.4200	10.4200	+16.425%	1	1,420	-98.464%
2026-04-01	8.3700	8.9600	8.0000	8.9500	-3.243%	52	1,420	-98.212%
2026-03-31	9.3000	9.3000	9.2500	9.2500	-27.451%	20	1,400	-98.270%
2026-03-30	12.4300	12.7500	12.4300	12.7500	+5.372%	6	1,400	-98.745%
2026-03-27	12.2000	12.8500	11.9000	12.1000	+18.049%	19	1,398	-98.678%
2026-03-26	10.3000	10.3000	10.2500	10.2500	+9.043%	760	1,406	-98.439%
2026-03-25	9.2000	9.4500	9.2000	9.4000	-16.961%	81	828	-98.298%
2026-03-24	11.3200	11.3200	11.3200	11.3200	+11.198%	1	835	-98.587%
2026-03-23	9.9200	10.3000	9.2500	10.1800	-18.560%	33	836	-98.428%
2026-03-20	11.6100	12.5000	11.6000	12.5000	+12.613%	48	855	-98.720%
2026-03-19	11.7500	12.1500	11.1000	11.1000	-7.884%	14	807	-98.559%
2026-03-16	12.0500	12.0500	12.0500	12.0500	-2.744%	11	811	-98.672%
2026-03-13	12.3900	12.3900	12.3900	12.3900	-10.217%	1	811	-98.709%
2026-03-12	13.8000	13.8000	13.8000	13.8000	+14.050%	1	812	-98.841%
2026-03-11	12.1000	12.1000	12.1000	12.1000	-6.202%	1	813	-98.678%
2026-03-09	14.5600	14.5600	12.9000	12.9000	+2.789%	18	812	-98.760%
2026-03-06	13.1100	13.1100	12.5500	12.5500	+19.981%	7	816	-98.725%
2026-03-05	8.6000	10.6000	8.6000	10.4600	+20.925%	35	812	-98.470%
2026-03-04	8.6500	8.6500	8.6500	8.6500	-6.989%	10	817	-98.150%
2026-03-03	11.4000	11.4000	9.3000	9.3000	0.000%	66	817	-98.280%
2026-03-02	10.1500	10.1500	9.2500	9.3000	-7.463%	4	768	-98.280%
2026-02-27	8.9000	10.2500	8.8200	10.0500	+45.652%	33	766	-98.408%
2026-02-26	6.8500	6.9000	6.8500	6.9000	-23.333%	3	748	-97.681%
2026-02-24	10.8000	10.8500	9.0000	9.0000	-8.163%	36	745	-98.222%
2026-02-23	9.8000	9.8000	9.8000	9.8000	+32.432%	1	712	-98.367%
2026-02-20	7.4000	7.4000	7.4000	7.4000	-1.987%	1	711	-97.838%
2026-02-19	7.5500	7.5500	7.4500	7.5500	+11.852%	14	710	-97.881%
2026-02-18	6.9500	7.0500	6.7500	6.7500	-15.625%	7	708	-97.630%
2026-02-17	8.4000	8.4000	8.0000	8.0000	-7.514%	9	701	-98.000%
2026-02-13	9.7500	9.9000	8.6500	8.6500	+15.333%	9	690	-98.150%
2026-02-12	7.4000	7.5000	7.4000	7.5000	+51.515%	8	690	-97.867%
2026-02-09	4.9500	4.9500	4.9500	4.9500	-5.714%	5	690	-96.768%
2026-02-06	5.1500	5.2500	5.1500	5.2500	-26.573%	19	690	-96.952%
2026-02-05	6.9000	7.6500	6.9000	7.1500	+25.439%	8	671	-97.762%
2026-02-04	5.5000	5.7000	5.4000	5.7000	-24.000%	16	663	-97.193%
2026-01-30	7.2500	7.5000	7.2500	7.5000	+6.383%	31	658	-97.867%
2026-01-29	7.1500	7.2500	6.8500	7.0500	-6.000%	403	627	-97.730%
2026-01-28	7.5500	7.5500	7.5000	7.5000	-2.471%	21	432	-97.867%
2026-01-26	8.2400	8.2500	7.6900	7.6900	-7.904%	8	441	-97.919%
2026-01-23	7.9100	8.5500	7.9100	8.3500	+12.081%	52	439	-98.084%
2026-01-22	7.0500	7.5000	6.8000	7.4500	-1.974%	455	425	-97.852%
2026-01-21	8.1500	8.2000	7.6000	7.6000	-8.434%	179	243	-97.895%
2026-01-20	7.0500	8.3000	6.8500	8.3000	+35.400%	49	66	-98.072%
2026-01-16	6.1300	6.1300	6.1300	6.1300	-5.692%	6	72	-97.390%
2026-01-15	6.8000	6.8000	6.5000	6.5000	-5.523%	5	72	-97.538%
2026-01-14	7.0000	7.3000	6.8500	6.8800	+4.085%	29	72	-97.674%
2026-01-13	6.2600	6.6100	6.2600	6.6100	+14.957%	5	50	-97.579%
2026-01-12	5.8000	5.8100	5.7500	5.7500	+11.650%	21	47	-97.217%
2026-01-09	5.1500	5.1500	5.1500	5.1500	-14.876%	19	36	-96.893%
2025-12-31	6.0500	6.0500	6.0500	6.0500	+12.245%	15	15	-97.355%
2025-12-26	5.4500	5.4500	5.3900	5.3900	-26.164%	21	15	-97.032%
2025-12-17	7.3000	7.3000	7.3000	7.3000	-26.263%	1	11	-97.808%
2025-11-26	9.9500	9.9500	9.9000	9.9000	+13.143%	10	10	-98.384%
2025-11-10	8.6500	8.7500	8.6500	8.7500	-13.366%	10	10	-98.171%
2025-11-07	10.0000	10.1000	9.9500	10.1000	0.000%	10	5	-98.416%