Dark

JPM20260717P275
JPM Jul 17 2026 275.00 Put (JPM260717P00275000)
option OPRA

EOD

Jun 26, 2026

0.2600+13.043%(+0.0300)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.2700	0.3100	0.2600	0.2600	+13.043%	24	1,309	0.000%
2026-06-25	0.4500	0.4500	0.1600	0.2300	-42.500%	156	1,321	+13.043%
2026-06-24	0.4300	0.4300	0.4000	0.4000	+2.564%	3	1,331	-35.000%
2026-06-23	0.5400	0.5400	0.3900	0.3900	-17.021%	14	1,334	-33.333%
2026-06-22	0.5000	0.5600	0.4700	0.4700	-24.194%	71	1,343	-44.681%
2026-06-18	0.5100	0.6200	0.5100	0.6200	-1.587%	56	1,385	-58.065%
2026-06-17	0.5800	0.6300	0.4500	0.6300	-4.545%	75	1,385	-58.730%
2026-06-16	0.7500	0.9700	0.6500	0.6600	-41.071%	98	1,385	-60.606%
2026-06-15	1.1200	1.1800	1.0400	1.1200	-21.127%	192	1,405	-76.786%
2026-06-12	1.7700	1.8400	1.3000	1.4200	-26.804%	300	1,456	-81.690%
2026-06-11	1.9400	2.4700	1.8500	1.9400	-22.400%	49	1,551	-86.598%
2026-06-10	2.3900	2.5000	2.1400	2.5000	+8.696%	58	1,519	-89.600%
2026-06-09	2.0000	2.5400	1.7400	2.3000	-1.288%	130	1,506	-88.696%
2026-06-08	1.9500	2.3300	1.8700	2.3300	-4.115%	89	1,523	-88.841%
2026-06-05	1.4500	2.5900	1.4500	2.4300	+33.516%	159	1,502	-89.300%
2026-06-04	2.8000	3.0500	1.8200	1.8200	-45.181%	211	1,502	-85.714%
2026-06-03	3.6100	3.9500	3.3000	3.3200	+1.840%	77	1,536	-92.169%
2026-06-02	3.6000	4.0000	3.1500	3.2600	-13.298%	150	1,506	-92.025%
2026-06-01	4.0600	4.3000	3.7500	3.7600	+7.429%	127	1,427	-93.085%
2026-05-29	4.2000	4.3000	3.5000	3.5000	-13.580%	125	1,347	-92.571%
2026-05-28	3.8800	4.3500	3.7000	4.0500	+5.195%	114	1,294	-93.580%
2026-05-27	3.1400	4.6500	3.1400	3.8500	+29.630%	230	1,219	-93.247%
2026-05-26	2.7600	3.0800	2.6100	2.9700	+2.414%	110	1,131	-91.246%
2026-05-22	3.1000	3.2300	2.8200	2.9000	-16.905%	83	1,090	-91.034%
2026-05-21	3.9400	4.0000	3.3500	3.4900	-5.676%	149	1,049	-92.550%
2026-05-20	5.0200	5.0200	3.7000	3.7000	-28.846%	50	1,049	-92.973%
2026-05-19	4.4000	5.2000	4.4000	5.2000	+15.556%	35	979	-95.000%
2026-05-18	4.5000	4.5000	4.2500	4.5000	-10.891%	33	979	-94.222%
2026-05-15	4.7200	5.2400	4.7200	5.0500	+5.208%	66	979	-94.851%
2026-05-14	4.6000	5.0300	4.4500	4.8000	+3.896%	18	967	-94.583%
2026-05-13	4.6500	4.8500	4.6200	4.6200	+12.683%	27	957	-94.372%
2026-05-12	5.9500	5.9500	3.9600	4.1000	-23.933%	20	957	-93.659%
2026-05-11	5.0500	5.3900	4.7300	5.3900	+11.594%	11	957	-95.176%
2026-05-08	4.0200	5.1000	4.0200	4.8300	+27.105%	32	958	-94.617%
2026-05-07	3.5400	4.0000	3.5400	3.8000	+32.404%	161	945	-93.158%
2026-05-06	3.1500	3.1500	2.7900	2.8700	-23.056%	27	1,049	-90.941%
2026-05-05	3.9500	3.9500	3.6000	3.7300	-9.024%	38	1,050	-93.029%
2026-05-04	3.8000	4.2300	3.8000	4.1000	+22.388%	22	1,041	-93.659%
2026-05-01	3.0500	3.3500	3.0500	3.3500	-2.899%	6	1,020	-92.239%
2026-04-30	3.5500	3.5500	3.4000	3.4500	-18.824%	6	1,020	-92.464%
2026-04-29	3.8500	4.4500	3.8500	4.2500	+11.842%	193	1,017	-93.882%
2026-04-28	3.5000	3.8000	3.5000	3.8000	-1.554%	5	889	-93.158%
2026-04-27	4.0100	4.1300	3.8600	3.8600	-15.165%	47	887	-93.264%
2026-04-24	4.2800	4.5500	4.2800	4.5500	+5.814%	6	895	-94.286%
2026-04-23	3.9900	4.5000	3.9900	4.3000	+3.614%	4	893	-93.953%
2026-04-22	3.7200	4.2500	3.7200	4.1500	+3.750%	257	891	-93.735%
2026-04-21	3.6500	4.0500	3.5500	4.0000	+12.676%	93	765	-93.500%
2026-04-20	4.0000	4.1000	3.5500	3.5500	-18.391%	27	765	-92.676%
2026-04-17	4.3100	4.3500	3.8500	4.3500	-9.751%	16	759	-94.023%
2026-04-16	5.0800	5.0800	4.8200	4.8200	-11.560%	13	756	-94.606%
2026-04-15	5.0000	5.6500	4.9500	5.4500	+21.111%	58	750	-95.229%
2026-04-14	5.1200	5.1200	4.4400	4.5000	-13.958%	19	736	-94.222%
2026-04-13	6.3500	6.3500	5.1600	5.2300	-14.262%	21	734	-95.029%
2026-04-10	6.1500	6.1500	6.1000	6.1000	0.000%	4	728	-95.738%
2026-04-09	6.6500	6.6500	6.0000	6.1000	-9.361%	23	725	-95.738%
2026-04-08	6.5000	7.1500	6.5000	6.7300	-34.660%	69	721	-96.137%
2026-04-07	11.0000	11.0000	10.0000	10.3000	+1.980%	139	713	-97.476%
2026-04-06	10.3000	10.5500	10.0500	10.1000	-14.043%	24	719	-97.426%
2026-04-02	11.4000	12.2000	11.4000	11.7500	+2.620%	8	738	-97.787%
2026-04-01	11.7500	11.7500	10.4000	11.4500	-5.761%	64	738	-97.729%
2026-03-31	13.3000	13.3000	12.1500	12.1500	-26.983%	26	738	-97.860%
2026-03-30	15.6000	16.6400	15.4300	16.6400	+11.453%	11	738	-98.438%
2026-03-27	14.9300	14.9300	14.9300	14.9300	+23.388%	1	737	-98.259%
2026-03-25	12.1000	12.1000	12.1000	12.1000	+0.833%	6	738	-97.851%
2026-03-24	14.4600	14.6000	12.0000	12.0000	0.000%	6	738	-97.833%
2026-03-23	12.3400	12.7500	12.0000	12.0000	-23.028%	43	737	-97.833%
2026-03-20	14.6000	15.5900	14.3000	15.5900	+7.517%	14	736	-98.332%
2026-03-19	15.2000	15.2000	14.5000	14.5000	+3.498%	31	736	-98.207%
2026-03-18	14.0100	14.0100	14.0100	14.0100	-1.338%	5	740	-98.144%
2026-03-17	14.2000	14.2000	14.2000	14.2000	-8.682%	3	740	-98.169%
2026-03-16	15.5500	15.5500	15.5500	15.5500	-3.115%	2	740	-98.328%
2026-03-13	15.8000	16.0500	15.8000	16.0500	-8.181%	2	740	-98.380%
2026-03-12	17.8700	17.9100	17.4800	17.4800	+24.413%	14	740	-98.513%
2026-03-10	13.6000	14.3000	13.5500	14.0500	-23.724%	17	730	-98.149%
2026-03-09	18.4200	18.4200	18.4200	18.4200	+17.549%	1	729	-98.588%
2026-03-06	15.5000	15.6700	15.5000	15.6700	+33.362%	10	738	-98.341%
2026-03-04	11.7500	11.7500	11.7500	11.7500	-0.844%	9	736	-97.787%
2026-03-03	12.4000	12.4000	11.6500	11.8500	-5.952%	100	731	-97.806%
2026-03-02	12.4000	12.6000	12.4000	12.6000	-0.395%	22	718	-97.937%
2026-02-27	11.5000	13.0500	11.5000	12.6500	+9.146%	16	697	-97.945%
2026-02-25	11.5900	11.5900	11.5900	11.5900	-0.344%	2	691	-97.757%
2026-02-24	13.9500	14.0000	11.6300	11.6300	+25.054%	26	691	-97.764%
2026-02-20	9.6000	9.6000	9.3000	9.3000	-6.344%	11	667	-97.204%
2026-02-19	9.6000	9.9300	9.4000	9.9300	+11.198%	19	656	-97.382%
2026-02-18	8.9000	8.9500	8.6500	8.9300	-10.700%	32	652	-97.088%
2026-02-17	10.1000	10.5000	10.0000	10.0000	-12.664%	26	627	-97.400%
2026-02-13	11.4500	11.4500	11.4500	11.4500	+0.263%	1	601	-97.729%
2026-02-12	11.2500	12.0500	11.2000	11.4200	+90.333%	9	601	-97.723%
2026-02-10	6.1500	6.1500	6.0000	6.0000	-5.512%	4	599	-95.667%
2026-02-09	6.6500	6.6500	6.2500	6.3500	-4.511%	16	603	-95.906%
2026-02-06	6.9500	7.0500	6.6400	6.6500	-28.877%	143	612	-96.090%
2026-02-05	9.1500	9.9500	9.1000	9.3500	+28.082%	71	480	-97.219%
2026-02-04	7.2000	7.3800	6.8500	7.3000	+4.735%	446	434	-96.438%
2026-02-03	7.0500	7.0500	6.9700	6.9700	-15.000%	4	177	-96.270%
2026-02-02	9.0000	9.0000	8.2000	8.2000	-10.870%	33	177	-96.829%
2026-01-30	8.9000	9.7000	8.9000	9.2000	0.000%	31	161	-97.174%
2026-01-29	9.1500	9.2000	9.1100	9.2000	-6.599%	12	181	-97.174%
2026-01-28	9.8500	9.9000	9.8500	9.8500	-1.990%	23	178	-97.360%
2026-01-27	10.0500	10.3000	9.8500	10.0500	-5.899%	27	176	-97.413%
2026-01-26	10.6800	10.6800	10.6800	10.6800	-2.018%	1	180	-97.566%
2026-01-23	10.4500	11.2000	10.4500	10.9000	+15.957%	16	180	-97.615%
2026-01-22	9.2000	9.4000	8.9000	9.4000	-4.569%	45	169	-97.234%
2026-01-21	10.4500	10.5500	9.8000	9.8500	+1.651%	64	138	-97.360%
2026-01-20	9.1000	9.7000	8.2500	9.6900	+20.373%	27	126	-97.317%
2026-01-16	8.1000	8.1500	8.0500	8.0500	-6.395%	12	107	-96.770%
2026-01-15	8.6000	8.6000	8.6000	8.6000	-9.474%	10	107	-96.977%
2026-01-14	9.1800	9.5000	9.1800	9.5000	+11.111%	17	107	-97.263%
2026-01-13	8.3000	8.6000	8.2000	8.5500	+17.123%	25	90	-96.959%
2026-01-12	7.3500	7.3500	7.3000	7.3000	+16.613%	10	79	-96.438%
2026-01-06	6.2400	6.2600	6.2400	6.2600	+4.508%	2	74	-95.847%
2026-01-05	5.9500	5.9900	5.9500	5.9900	-22.208%	20	82	-95.659%
2025-12-31	7.7000	7.7000	7.7000	7.7000	+2.667%	1	82	-96.623%
2025-12-30	7.5000	7.5000	7.5000	7.5000	+6.383%	5	82	-96.533%
2025-12-23	7.0500	7.0500	7.0500	7.0500	-30.542%	1	77	-96.312%
2025-12-11	10.1500	10.1500	10.1500	10.1500	-17.075%	1	77	-97.438%
2025-12-10	12.6700	12.6700	12.2400	12.2400	-3.394%	5	77	-97.876%
2025-12-09	12.5700	12.7000	12.5700	12.6700	+28.239%	6	76	-97.948%
2025-12-05	9.5100	9.8800	9.4900	9.8800	-29.579%	22	75	-97.368%
2025-11-25	14.3200	14.3200	14.0300	14.0300	+43.897%	20	74	-98.147%
2025-11-12	9.8000	9.8000	9.7000	9.7500	0.000%	54	54	-97.333%