Dark

JPM20260717P280
JPM Jul 17 2026 280.00 Put (JPM260717P00280000)
option OPRA

EOD

Jun 26, 2026

0.3600+9.091%(+0.0300)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.5200	0.5200	0.3100	0.3600	+9.091%	75	1,621	0.000%
2026-06-25	0.5500	0.5500	0.2400	0.3300	-36.538%	127	1,597	+9.091%
2026-06-24	0.5600	0.5900	0.4900	0.5200	+4.000%	27	1,652	-30.769%
2026-06-23	0.6500	0.6500	0.5000	0.5000	-16.667%	44	1,651	-28.000%
2026-06-22	0.6700	0.7400	0.6000	0.6000	-36.170%	90	1,655	-40.000%
2026-06-18	0.6500	0.9700	0.6500	0.9400	+28.767%	124	1,643	-61.702%
2026-06-17	1.0000	1.0000	0.5600	0.7300	-8.750%	131	1,643	-50.685%
2026-06-16	1.2000	1.3700	0.8000	0.8000	-40.741%	402	1,643	-55.000%
2026-06-15	1.4300	1.5100	1.2800	1.3500	-19.162%	307	1,868	-73.333%
2026-06-12	2.2300	2.3300	1.6100	1.6700	-30.705%	261	1,906	-78.443%
2026-06-11	2.9900	3.1800	2.3600	2.4100	-16.609%	127	1,912	-85.062%
2026-06-10	3.1000	3.1500	2.6600	2.8900	+0.697%	62	1,896	-87.543%
2026-06-09	2.5000	3.1500	2.2100	2.8700	-0.347%	57	1,897	-87.456%
2026-06-08	3.2000	3.2000	2.3900	2.8800	-3.679%	147	1,905	-87.500%
2026-06-05	1.9900	3.2000	1.9900	2.9900	+22.041%	143	1,874	-87.960%
2026-06-04	3.5300	3.5300	2.4200	2.4500	-46.154%	254	1,834	-85.306%
2026-06-03	4.8000	5.2000	4.2300	4.5500	+8.333%	99	1,839	-92.088%
2026-06-02	5.3000	5.3700	4.1500	4.2000	-13.223%	85	1,866	-91.429%
2026-06-01	5.1000	5.6000	4.8400	4.8400	+4.989%	93	1,824	-92.562%
2026-05-29	5.4000	5.5500	4.6100	4.6100	-14.312%	149	1,812	-92.191%
2026-05-28	4.9000	5.7000	4.6700	5.3800	+8.249%	137	1,809	-93.309%
2026-05-27	4.0300	5.8500	4.0300	4.9700	+29.765%	150	1,779	-92.757%
2026-05-26	3.3800	3.8700	3.3500	3.8300	+2.133%	149	1,732	-90.601%
2026-05-22	4.7000	4.7000	3.6500	3.7500	-16.667%	88	1,689	-90.400%
2026-05-21	4.7900	4.9000	4.4500	4.5000	-5.462%	376	1,675	-92.000%
2026-05-20	6.5500	6.5500	4.6400	4.7600	-19.322%	130	1,675	-92.437%
2026-05-19	5.6900	5.9000	5.3900	5.9000	+5.357%	34	1,379	-93.898%
2026-05-18	5.6200	5.7400	5.3700	5.6000	-9.238%	30	1,379	-93.571%
2026-05-15	6.1000	6.5100	5.9700	6.1700	+2.833%	97	1,379	-94.165%
2026-05-14	5.4200	6.3700	5.4000	6.0000	+2.564%	32	1,330	-94.000%
2026-05-13	5.6200	6.1500	5.4600	5.8500	+16.534%	74	1,357	-93.846%
2026-05-12	6.8500	7.2600	4.8700	5.0200	-22.769%	120	1,357	-92.829%
2026-05-11	6.2500	6.5000	5.6800	6.5000	+6.557%	248	1,357	-94.462%
2026-05-08	4.4000	6.1500	4.3700	6.1000	+31.183%	186	1,390	-94.098%
2026-05-07	4.0400	5.0200	4.0400	4.6500	+27.397%	286	1,356	-92.258%
2026-05-06	3.6500	3.7700	3.4500	3.6500	-18.708%	39	1,255	-90.137%
2026-05-05	5.0000	5.0000	4.3500	4.4900	-11.089%	29	1,241	-91.982%
2026-05-04	4.6000	5.2000	4.6000	5.0500	+24.691%	23	1,236	-92.871%
2026-05-01	3.5100	4.2300	3.5100	4.0500	-1.220%	57	1,195	-91.111%
2026-04-30	4.8700	4.8700	4.1000	4.1000	-20.388%	88	1,195	-91.220%
2026-04-29	4.8000	5.3500	4.8000	5.1500	+17.045%	65	1,136	-93.010%
2026-04-28	4.3000	4.5500	4.3000	4.4000	-5.376%	182	1,087	-91.818%
2026-04-27	4.7500	4.8300	4.6500	4.6500	-13.408%	6	984	-92.258%
2026-04-24	5.4500	5.4500	5.0100	5.3700	+5.294%	9	984	-93.296%
2026-04-23	4.5000	5.5500	4.5000	5.1000	+2.000%	19	983	-92.941%
2026-04-22	4.7600	5.0500	4.7400	5.0000	+5.042%	132	984	-92.800%
2026-04-21	4.1200	4.8500	4.1200	4.7600	+8.182%	83	887	-92.437%
2026-04-20	4.2000	4.8500	4.2000	4.4000	-15.385%	48	887	-91.818%
2026-04-17	4.9000	5.2700	4.3500	5.2000	-10.345%	46	893	-93.077%
2026-04-16	5.9000	6.1000	5.8000	5.8000	-7.937%	13	876	-93.793%
2026-04-15	5.9500	6.7500	5.9500	6.3000	+17.318%	61	865	-94.286%
2026-04-14	5.7000	5.9000	5.2200	5.3700	-7.414%	89	853	-93.296%
2026-04-13	7.6300	7.6300	5.8000	5.8000	-19.444%	34	845	-93.793%
2026-04-10	7.6000	7.6000	7.0000	7.2000	+3.896%	43	839	-95.000%
2026-04-09	7.7800	7.8500	6.9300	6.9300	-11.720%	48	837	-94.805%
2026-04-08	7.8800	7.8800	7.8500	7.8500	-34.199%	23	820	-95.414%
2026-04-07	12.2000	12.4000	11.5500	11.9300	+1.966%	58	820	-96.982%
2026-04-06	11.7000	11.9500	11.5000	11.7000	-11.831%	18	824	-96.923%
2026-04-02	15.1900	15.1900	13.2700	13.2700	+2.471%	47	840	-97.287%
2026-04-01	12.5200	13.2000	12.4500	12.9500	-4.428%	41	840	-97.220%
2026-03-31	15.5000	15.5000	13.5500	13.5500	-20.760%	53	827	-97.343%
2026-03-30	17.7600	17.7600	17.1000	17.1000	-8.458%	4	802	-97.895%
2026-03-27	17.7500	18.6800	17.7500	18.6800	+36.152%	6	802	-98.073%
2026-03-25	13.3000	13.7500	13.3000	13.7200	-2.349%	22	800	-97.376%
2026-03-24	14.0500	14.0500	14.0500	14.0500	-2.431%	2	801	-97.438%
2026-03-23	13.0500	14.4000	13.0500	14.4000	-15.543%	32	801	-97.500%
2026-03-20	16.0700	17.5200	16.0700	17.0500	+5.573%	12	793	-97.889%
2026-03-19	17.1000	17.1500	16.1500	16.1500	+1.254%	35	798	-97.771%
2026-03-17	15.9500	15.9500	15.9500	15.9500	-6.997%	1	802	-97.743%
2026-03-16	17.3500	17.5000	16.3900	17.1500	-7.994%	9	802	-97.901%
2026-03-13	17.5600	18.6400	17.5600	18.6400	-4.801%	9	801	-98.069%
2026-03-12	19.7300	20.5500	19.5700	19.5800	+15.312%	17	801	-98.161%
2026-03-11	16.7000	16.9800	16.7000	16.9800	+12.302%	2	799	-97.880%
2026-03-10	15.7700	15.7700	15.1200	15.1200	-24.476%	5	799	-97.619%
2026-03-09	18.8800	20.5700	18.8800	20.0200	+14.074%	6	799	-98.202%
2026-03-06	17.8900	17.8900	17.4300	17.5500	+22.727%	57	800	-97.949%
2026-03-05	14.3000	14.3000	14.3000	14.3000	+12.598%	5	798	-97.483%
2026-03-04	13.4500	13.4500	12.7000	12.7000	-6.618%	29	798	-97.165%
2026-03-03	16.4500	16.4500	13.3500	13.6000	-1.805%	36	797	-97.353%
2026-03-02	14.3000	14.3000	13.7000	13.8500	-4.483%	13	781	-97.401%
2026-02-27	13.8500	14.7000	13.3500	14.5000	+41.463%	16	780	-97.517%
2026-02-26	10.2500	10.2500	10.2500	10.2500	-20.171%	7	764	-96.488%
2026-02-25	12.8400	12.8400	12.8400	12.8400	-15.803%	4	763	-97.196%
2026-02-24	15.9000	15.9000	15.1000	15.2500	+3.741%	8	763	-97.639%
2026-02-23	12.9000	14.7000	12.7500	14.7000	+35.484%	5	757	-97.551%
2026-02-20	11.1600	11.1600	10.6000	10.8500	-1.274%	16	756	-96.682%
2026-02-19	11.1000	11.1000	10.6000	10.9900	+10.452%	28	750	-96.724%
2026-02-18	10.0500	10.1000	9.9000	9.9500	-11.161%	25	743	-96.382%
2026-02-17	11.6500	11.8500	11.2000	11.2000	-12.157%	21	730	-96.786%
2026-02-13	12.4500	12.7500	12.4000	12.7500	-2.672%	24	728	-97.176%
2026-02-12	10.2500	13.6000	10.2000	13.1000	+49.714%	31	728	-97.252%
2026-02-10	7.0000	9.0000	6.8000	8.7500	+20.690%	47	723	-95.886%
2026-02-09	7.5000	7.5000	7.1000	7.2500	-2.027%	24	739	-95.034%
2026-02-06	8.0000	8.0000	7.4000	7.4000	-30.189%	21	741	-95.135%
2026-02-05	10.6000	11.2500	10.6000	10.6000	+28.797%	11	730	-96.604%
2026-02-04	8.0000	8.3000	7.8500	8.2300	-12.447%	12	721	-95.626%
2026-02-03	8.1000	9.4000	8.0500	9.4000	-3.292%	48	718	-96.170%
2026-02-02	10.0600	10.3500	9.6000	9.7200	-11.233%	98	711	-96.296%
2026-01-30	10.3500	11.0500	10.0500	10.9500	+3.791%	47	725	-96.712%
2026-01-29	10.7000	10.7000	10.2000	10.5500	-9.442%	107	715	-96.588%
2026-01-28	11.3500	11.6500	11.3500	11.6500	-0.427%	41	621	-96.910%
2026-01-26	11.7000	11.7000	11.7000	11.7000	-5.645%	7	615	-96.923%
2026-01-23	12.6500	12.7500	12.2500	12.4000	+13.242%	256	612	-97.097%
2026-01-22	10.3500	11.0000	9.9000	10.9500	-2.667%	126	404	-96.712%
2026-01-21	11.2500	12.0500	11.1500	11.2500	-5.063%	16	310	-96.800%
2026-01-20	9.6500	11.8500	9.6500	11.8500	+36.207%	14	307	-96.962%
2026-01-16	9.5000	9.5000	8.4000	8.7000	-9.845%	41	268	-95.862%
2026-01-15	9.2500	9.8500	9.2500	9.6500	-4.455%	60	268	-96.269%
2026-01-14	10.0400	10.9000	10.0400	10.1000	+3.590%	60	227	-96.436%
2026-01-13	8.2500	9.7500	8.2500	9.7500	+19.632%	8	181	-96.308%
2026-01-12	8.5000	8.5000	8.1500	8.1500	+17.266%	69	180	-95.583%
2026-01-09	6.9500	6.9500	6.9500	6.9500	-9.150%	2	130	-94.820%
2026-01-07	7.8000	7.8000	7.3800	7.6500	+14.179%	33	129	-95.294%
2026-01-06	6.7000	6.7000	6.7000	6.7000	0.000%	1	130	-94.627%
2026-01-05	6.6500	6.7100	6.5300	6.7000	-19.277%	53	140	-94.627%
2026-01-02	8.9500	8.9500	8.2000	8.3000	-3.488%	21	140	-95.663%
2025-12-31	8.6000	8.6500	8.6000	8.6000	+1.775%	158	53	-95.814%
2025-12-30	8.5200	8.5200	8.4200	8.4500	+2.923%	5	53	-95.740%
2025-12-29	8.0500	8.3400	8.0500	8.2100	+4.056%	12	56	-95.615%
2025-12-23	8.1500	8.1500	7.8900	7.8900	-7.719%	5	54	-95.437%
2025-12-22	8.5500	8.5500	8.5500	8.5500	-21.053%	25	50	-95.789%
2025-12-11	10.9000	10.9000	10.8300	10.8300	-25.771%	50	25	-96.676%
2025-12-10	14.5000	14.5900	14.5000	14.5900	+38.163%	2	4	-97.533%
2025-12-05	10.5600	10.5600	10.5600	10.5600	-13.443%	4	4	-96.591%
2025-11-10	12.2000	12.2000	12.2000	12.2000	0.000%	4	4	-97.049%