Dark

JPM20260717P270
JPM Jul 17 2026 270.00 Put (JPM260717P00270000)
option OPRA

EOD

Jun 26, 2026

0.2300+27.778%(+0.0500)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.3000	0.3300	0.2300	0.2300	+27.778%	22	1,923	0.000%
2026-06-25	0.2500	0.2500	0.1300	0.1800	-47.059%	136	1,937	+27.778%
2026-06-24	0.2800	0.3900	0.2800	0.3400	+9.677%	43	1,904	-32.353%
2026-06-23	0.4400	0.4400	0.2700	0.3100	-18.421%	212	1,892	-25.806%
2026-06-22	0.4500	0.4600	0.3800	0.3800	-22.449%	20	1,710	-39.474%
2026-06-18	0.4800	0.4900	0.4700	0.4900	+2.083%	13	1,757	-53.061%
2026-06-17	0.5200	0.5200	0.4000	0.4800	-9.434%	62	1,757	-52.083%
2026-06-16	0.5600	0.9100	0.5000	0.5300	-36.905%	219	1,757	-56.604%
2026-06-15	0.8300	0.9400	0.8100	0.8400	-25.000%	86	1,687	-72.619%
2026-06-12	1.4900	1.4900	1.0500	1.1200	-25.828%	65	1,690	-79.464%
2026-06-11	1.8500	1.9600	1.4500	1.5100	-19.681%	85	1,706	-84.768%
2026-06-10	1.9000	1.9600	1.8800	1.8800	+3.297%	30	1,670	-87.766%
2026-06-09	1.4600	2.0100	1.4100	1.8200	-2.674%	28	1,670	-87.363%
2026-06-08	1.5800	1.8700	1.4800	1.8700	-7.426%	223	1,673	-87.701%
2026-06-05	1.3600	2.0200	1.3600	2.0200	+44.286%	155	1,563	-88.614%
2026-06-04	2.0500	2.0600	1.4000	1.4000	-46.565%	141	1,580	-83.571%
2026-06-03	2.6300	3.0100	2.5700	2.6200	+4.800%	74	1,572	-91.221%
2026-06-02	2.7300	3.2000	2.4400	2.5000	-16.667%	66	1,574	-90.800%
2026-06-01	3.0000	3.3000	2.9000	3.0000	+7.914%	57	1,567	-92.333%
2026-05-29	3.0400	3.3500	2.7700	2.7800	-10.032%	121	1,533	-91.727%
2026-05-28	3.0100	3.3500	2.7700	3.0900	+1.311%	103	1,510	-92.557%
2026-05-27	2.3900	3.6500	2.3900	3.0500	+34.361%	203	1,507	-92.459%
2026-05-26	2.0700	2.4200	2.0500	2.2700	-4.622%	73	1,480	-89.868%
2026-05-22	2.5000	2.5600	2.2300	2.3800	-13.455%	88	1,443	-90.336%
2026-05-21	2.9600	3.0800	2.7000	2.7500	-5.498%	130	1,409	-91.636%
2026-05-20	3.8000	4.0200	2.9100	2.9100	-26.329%	212	1,409	-92.096%
2026-05-19	3.4500	3.9500	3.3000	3.9500	+9.722%	100	1,508	-94.177%
2026-05-18	3.7500	3.7500	3.3700	3.6000	-4.000%	57	1,508	-93.611%
2026-05-15	4.0000	4.2000	3.7500	3.7500	-2.597%	235	1,508	-93.867%
2026-05-14	3.4500	3.9500	3.4500	3.8500	0.000%	21	1,299	-94.026%
2026-05-13	3.8000	3.9000	3.7500	3.8500	+16.667%	81	1,280	-94.026%
2026-05-12	4.5300	4.5600	3.2000	3.3000	-23.256%	127	1,280	-93.030%
2026-05-11	4.0000	4.3000	3.8000	4.3000	+7.500%	15	1,280	-94.651%
2026-05-08	2.9100	4.0500	2.9100	4.0000	+21.212%	127	1,289	-94.250%
2026-05-07	2.5500	3.3000	2.5500	3.3000	+33.603%	17	1,270	-93.030%
2026-05-06	2.4200	2.4700	2.2900	2.4700	-16.835%	40	1,264	-90.688%
2026-05-05	3.2500	3.2500	2.9700	2.9700	-17.500%	10	1,253	-92.256%
2026-05-04	3.0400	3.6000	3.0400	3.6000	+32.353%	56	1,253	-93.611%
2026-05-01	2.5800	2.8100	2.5800	2.7200	-2.857%	36	1,234	-91.544%
2026-04-30	3.0000	3.0000	2.8000	2.8000	-20.000%	9	1,234	-91.786%
2026-04-29	3.1500	3.5000	3.1500	3.5000	+12.903%	10	1,231	-93.429%
2026-04-28	2.9800	3.2000	2.7000	3.1000	-10.145%	23	1,227	-92.581%
2026-04-27	3.5500	3.6000	3.3000	3.4500	-8.000%	106	1,226	-93.333%
2026-04-24	3.7000	3.8000	3.6500	3.7500	+1.351%	34	1,277	-93.867%
2026-04-23	3.2500	3.7000	3.2500	3.7000	+5.714%	101	1,269	-93.784%
2026-04-22	3.4100	3.5500	3.4100	3.5000	+2.639%	89	1,200	-93.429%
2026-04-21	3.4000	3.4100	2.8100	3.4100	+3.021%	34	1,132	-93.255%
2026-04-20	3.0500	3.4500	3.0500	3.3100	-9.563%	30	1,126	-93.051%
2026-04-17	3.5000	3.6600	3.1500	3.6600	-13.475%	33	1,101	-93.716%
2026-04-16	4.3300	4.4000	4.1800	4.2300	-7.440%	16	1,078	-94.563%
2026-04-15	4.7800	4.8000	4.5500	4.5700	+14.250%	12	1,078	-94.967%
2026-04-14	3.8500	4.2500	3.8000	4.0000	-10.913%	11	1,077	-94.250%
2026-04-13	5.6000	5.6000	4.4900	4.4900	-14.962%	45	1,075	-94.878%
2026-04-10	5.4700	5.4700	5.2800	5.2800	+0.571%	13	1,065	-95.644%
2026-04-09	5.7000	5.7000	5.2500	5.2500	-9.483%	26	1,065	-95.619%
2026-04-08	5.7800	6.2000	5.7800	5.8000	-36.612%	18	1,064	-96.034%
2026-04-07	9.3500	9.3500	8.8700	9.1500	+2.235%	66	1,050	-97.486%
2026-04-06	9.7500	9.7500	8.8000	8.9500	-13.107%	32	1,089	-97.430%
2026-04-02	10.3100	10.3100	10.3000	10.3000	+3.518%	6	1,106	-97.767%
2026-04-01	10.0000	10.2000	9.2000	9.9500	-6.132%	37	1,106	-97.688%
2026-03-31	11.7500	11.7500	10.6000	10.6000	-27.891%	23	1,107	-97.830%
2026-03-30	14.1500	14.7500	13.9700	14.7000	0.000%	27	1,107	-98.435%
2026-03-27	13.6300	14.7000	13.6300	14.7000	+22.705%	11	1,108	-98.435%
2026-03-26	10.9000	11.9800	10.9000	11.9800	+11.858%	53	1,110	-98.080%
2026-03-25	10.3100	10.7500	10.3100	10.7100	-7.353%	41	1,144	-97.852%
2026-03-23	11.1700	11.5600	11.0000	11.5600	-16.534%	14	1,144	-98.010%
2026-03-20	12.9000	13.8500	11.9000	13.8500	+4.135%	19	1,142	-98.339%
2026-03-19	13.3400	13.5000	13.3000	13.3000	+4.396%	16	1,141	-98.271%
2026-03-18	12.7400	12.7400	12.7400	12.7400	+3.577%	1	1,144	-98.195%
2026-03-17	11.9600	12.3000	11.5000	12.3000	-7.240%	20	1,144	-98.130%
2026-03-16	13.3800	13.3800	13.2500	13.2600	-5.957%	4	1,148	-98.265%
2026-03-13	13.9000	14.1000	13.9000	14.1000	-9.032%	17	1,147	-98.369%
2026-03-12	15.8500	16.0500	15.4500	15.5000	+16.541%	165	1,147	-98.516%
2026-03-11	14.0000	14.0000	13.3000	13.3000	+6.400%	10	985	-98.271%
2026-03-10	12.4700	12.8500	12.1700	12.5000	-9.420%	10	987	-98.160%
2026-03-09	14.7500	16.5400	13.8000	13.8000	-2.128%	19	990	-98.333%
2026-03-06	14.6400	14.6500	13.8000	14.1000	+17.893%	21	983	-98.369%
2026-03-05	10.2400	11.9700	10.2400	11.9600	+10.230%	4	981	-98.077%
2026-03-03	13.2000	13.2000	10.4000	10.8500	+0.930%	23	979	-97.880%
2026-03-02	10.9000	10.9500	10.6500	10.7500	-6.522%	13	961	-97.860%
2026-02-27	11.0000	11.5500	10.5000	11.5000	+14.087%	22	951	-98.000%
2026-02-25	10.0800	10.0800	10.0800	10.0800	-1.176%	4	956	-97.718%
2026-02-24	10.9500	12.3500	10.2000	10.2000	-7.273%	250	956	-97.745%
2026-02-23	10.2900	11.1500	10.2900	11.0000	+30.952%	3	927	-97.909%
2026-02-20	8.4500	8.4500	8.4000	8.4000	-1.754%	7	926	-97.262%
2026-02-19	8.4500	9.0500	8.4500	8.5500	+10.323%	75	922	-97.310%
2026-02-18	7.8000	7.8500	7.7500	7.7500	-14.365%	4	873	-97.032%
2026-02-17	9.2000	9.2500	8.9000	9.0500	-8.122%	14	869	-97.459%
2026-02-13	10.9500	11.0000	9.8000	9.8500	-5.288%	13	843	-97.665%
2026-02-12	9.9500	10.9000	9.8500	10.4000	+53.392%	99	843	-97.788%
2026-02-10	5.6000	6.7800	5.5700	6.7800	+20.000%	6	761	-96.608%
2026-02-09	5.8500	5.8500	5.6500	5.6500	-4.237%	5	762	-95.929%
2026-02-06	6.4000	6.4000	5.9000	5.9000	-27.607%	16	765	-96.102%
2026-02-05	8.5500	8.5500	8.1500	8.1500	+35.833%	7	751	-97.178%
2026-02-04	6.3000	6.3000	6.0000	6.0000	-6.542%	11	746	-96.167%
2026-02-03	6.4000	6.4200	6.4000	6.4200	-18.734%	10	737	-96.417%
2026-01-30	8.3000	8.6000	7.9000	7.9000	-2.469%	20	737	-97.089%
2026-01-29	7.8500	8.4500	7.8000	8.1000	-8.989%	21	719	-97.160%
2026-01-28	8.9000	8.9000	8.4500	8.9000	+4.706%	13	698	-97.416%
2026-01-27	8.5000	8.5000	8.5000	8.5000	0.000%	2	686	-97.294%
2026-01-26	9.0000	9.0000	8.5000	8.5000	-11.458%	37	686	-97.294%
2026-01-23	9.6500	9.7000	9.6000	9.6000	+15.802%	32	656	-97.604%
2026-01-22	8.2500	8.2900	8.1500	8.2900	-5.795%	8	652	-97.226%
2026-01-21	8.7500	9.3500	8.5500	8.8000	-5.882%	282	651	-97.386%
2026-01-20	8.0500	9.4000	7.5000	9.3500	+23.841%	164	401	-97.540%
2026-01-15	7.7000	7.7000	7.2500	7.5500	-4.792%	434	256	-96.954%
2026-01-14	8.2500	8.3500	7.9300	7.9300	+8.630%	14	35	-97.100%
2026-01-13	7.0000	7.3000	7.0000	7.3000	+12.308%	15	26	-96.849%
2026-01-12	6.5000	6.5000	6.5000	6.5000	+14.035%	1	24	-96.462%
2026-01-08	5.7000	5.7000	5.7000	5.7000	-5.000%	3	24	-95.965%
2026-01-07	6.0000	6.0000	6.0000	6.0000	+14.723%	1	22	-96.167%
2026-01-05	5.2300	5.2300	5.2300	5.2300	-20.396%	3	18	-95.602%
2025-12-29	6.5700	6.5700	6.5700	6.5700	+4.785%	1	18	-96.499%
2025-12-23	6.2700	6.2700	6.2700	6.2700	-25.799%	1	19	-96.332%
2025-12-16	8.4500	8.4500	8.4500	8.4500	-6.836%	1	18	-97.278%
2025-12-11	9.0700	9.0700	9.0700	9.0700	-8.384%	1	19	-97.464%
2025-12-10	11.0000	11.0000	9.9000	9.9000	-12.389%	24	20	-97.677%
2025-12-09	11.6500	11.7500	11.3000	11.3000	-21.364%	5	12	-97.965%
2025-11-21	14.3700	14.3700	14.3700	14.3700	+50.471%	1	8	-98.399%
2025-11-11	9.4500	9.5500	9.4300	9.5500	-1.036%	3	7	-97.592%
2025-11-10	9.6500	9.6500	9.6500	9.6500	0.000%	10	5	-97.617%