Dark

JPM20260717P285
JPM Jul 17 2026 285.00 Put (JPM260717P00285000)
option OPRA

EOD

Jun 26, 2026

0.4900+25.641%(+0.1000)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.5600	0.5600	0.4000	0.4900	+25.641%	48	11,373	0.000%
2026-06-25	0.6000	0.6900	0.3200	0.3900	-40.909%	36,657	11,374	+25.641%
2026-06-24	0.7000	0.7100	0.6400	0.6600	+1.538%	12	34,140	-25.758%
2026-06-23	0.8200	0.8200	0.6500	0.6500	-10.959%	23	34,138	-24.615%
2026-06-22	0.9000	0.9000	0.7300	0.7300	-38.136%	381	34,120	-32.877%
2026-06-18	0.7800	1.2000	0.7400	1.1800	+34.091%	147	34,198	-58.475%
2026-06-17	0.8500	0.8900	0.7400	0.8800	-11.111%	210	34,198	-44.318%
2026-06-16	1.5400	1.5400	0.9900	0.9900	-45.000%	172	34,198	-50.505%
2026-06-15	1.8200	1.8200	1.5600	1.8000	-15.493%	190	34,272	-72.778%
2026-06-12	2.7400	2.7700	2.0400	2.1300	-23.105%	440	34,297	-76.995%
2026-06-11	3.8100	4.0000	2.7700	2.7700	-28.792%	88	34,445	-82.310%
2026-06-10	3.8400	3.8900	3.2500	3.8900	+6.575%	102	34,441	-87.404%
2026-06-09	3.1700	4.0500	2.6600	3.6500	0.000%	121	34,454	-86.575%
2026-06-08	3.7500	3.7500	3.0500	3.6500	-3.439%	249	34,465	-86.575%
2026-06-05	3.2400	4.0600	3.0500	3.7800	+16.667%	20,855	34,422	-87.037%
2026-06-04	4.4100	4.6000	3.1500	3.2400	-42.143%	247	14,368	-84.877%
2026-06-03	6.3600	6.5500	5.5000	5.6000	+3.704%	50	14,308	-91.250%
2026-06-02	5.9500	6.9500	5.3200	5.4000	-14.826%	3,669	14,303	-90.926%
2026-06-01	6.1500	7.1600	6.1000	6.3400	+7.458%	49	10,776	-92.271%
2026-05-29	6.7900	7.0000	5.9000	5.9000	-13.869%	204	10,768	-91.695%
2026-05-28	6.1000	7.2000	5.9000	6.8500	+8.558%	235	10,654	-92.847%
2026-05-27	5.3200	7.5000	5.3200	6.3100	+35.699%	163	10,502	-92.235%
2026-05-26	4.2500	5.0000	4.1700	4.6500	-5.102%	4,558	10,465	-89.462%
2026-05-22	5.7900	5.7900	4.6100	4.9000	-13.274%	4,098	6,223	-90.000%
2026-05-21	6.8400	6.8400	5.5500	5.6500	-4.237%	175	2,333	-91.327%
2026-05-20	7.9000	8.0000	5.9000	5.9000	-23.377%	50	2,333	-91.695%
2026-05-19	6.5800	7.9000	6.5000	7.7000	+15.097%	60	2,313	-93.636%
2026-05-18	6.8000	7.0000	6.6500	6.6900	-13.004%	29	2,313	-92.676%
2026-05-15	7.5000	8.2000	7.5000	7.6900	+5.342%	34	2,313	-93.628%
2026-05-14	6.7500	7.8000	6.7500	7.3000	+2.098%	53	2,287	-93.288%
2026-05-13	6.8700	7.2000	6.8200	7.1500	+16.071%	109	2,254	-93.147%
2026-05-12	7.7100	8.8000	6.0700	6.1600	-21.026%	122	2,254	-92.045%
2026-05-11	6.9700	7.9500	6.9700	7.8000	+5.691%	50	2,254	-93.718%
2026-05-08	5.3700	7.4200	5.3700	7.3800	+27.241%	104	2,262	-93.360%
2026-05-07	4.5000	6.1000	4.5000	5.8000	+30.337%	287	2,224	-91.552%
2026-05-06	4.3500	4.4700	4.2000	4.4500	-16.822%	62	2,085	-88.989%
2026-05-05	6.0000	6.0000	5.3500	5.3500	-13.008%	60	2,070	-90.841%
2026-05-04	5.6000	6.2000	5.5000	6.1500	+25.510%	31	2,061	-92.033%
2026-05-01	4.6000	4.9000	4.4500	4.9000	-2.000%	27	2,028	-90.000%
2026-04-30	5.8700	5.8700	4.9300	5.0000	-19.355%	35	2,028	-90.200%
2026-04-29	5.4300	6.2000	5.4300	6.2000	+13.761%	8	2,017	-92.097%
2026-04-28	5.0000	5.4500	5.0000	5.4500	-1.978%	62	2,016	-91.009%
2026-04-27	6.1000	6.1000	5.5600	5.5600	-14.462%	18	1,998	-91.187%
2026-04-24	6.5000	6.5400	6.3000	6.5000	+9.244%	102	1,985	-92.462%
2026-04-23	6.2500	6.2500	5.9500	5.9500	+0.847%	27	1,914	-91.765%
2026-04-22	5.3200	5.9000	5.3200	5.9000	+4.610%	3	1,937	-91.695%
2026-04-21	4.3600	5.6400	4.3600	5.6400	+11.683%	8	1,930	-91.312%
2026-04-20	5.7000	5.8500	5.0500	5.0500	-17.886%	855	1,930	-90.297%
2026-04-17	5.8500	6.2000	5.3000	6.1500	-13.258%	32	1,177	-92.033%
2026-04-16	7.0900	7.0900	7.0900	7.0900	-6.711%	1	1,171	-93.089%
2026-04-15	5.8500	7.9500	5.8500	7.6000	+23.377%	96	1,170	-93.553%
2026-04-14	6.8500	6.8500	6.1000	6.1600	-11.874%	18	1,195	-92.045%
2026-04-13	8.5000	8.5000	6.9900	6.9900	-14.756%	56	1,191	-92.990%
2026-04-10	8.4000	8.4000	8.1000	8.2000	+2.500%	12	1,173	-94.024%
2026-04-09	8.1500	8.1500	7.9500	8.0000	-10.112%	4	1,166	-93.875%
2026-04-08	9.3500	9.4500	8.6900	8.9000	-32.982%	93	1,166	-94.494%
2026-04-07	13.6100	13.6100	13.2500	13.2800	+1.374%	47	1,154	-96.310%
2026-04-06	13.5500	13.5500	13.1000	13.1000	-13.531%	8	1,156	-96.260%
2026-04-02	15.5500	15.6000	15.1500	15.1500	+6.690%	7	1,155	-96.766%
2026-04-01	14.2000	14.2000	14.2000	14.2000	-7.492%	2	1,155	-96.549%
2026-03-31	17.1500	17.5500	15.3000	15.3500	-25.845%	61	1,155	-96.808%
2026-03-30	19.8500	20.9000	19.1900	20.7000	-2.817%	53	1,147	-97.633%
2026-03-27	17.8500	21.3000	17.8500	21.3000	+38.312%	50	1,157	-97.700%
2026-03-25	15.4300	15.4300	15.4000	15.4000	-0.965%	8	1,145	-96.818%
2026-03-24	17.8500	17.8500	15.4000	15.5500	-4.012%	31	1,145	-96.849%
2026-03-23	16.9200	16.9200	16.2000	16.2000	-16.279%	2	1,118	-96.975%
2026-03-20	18.1000	19.3500	18.0700	19.3500	+6.612%	55	1,118	-97.468%
2026-03-19	19.1000	19.2000	18.1000	18.1500	+1.681%	127	1,147	-97.300%
2026-03-18	17.8500	17.8500	17.8500	17.8500	-8.649%	1	1,147	-97.255%
2026-03-16	18.4200	19.6300	18.4200	19.5400	-4.216%	16	1,147	-97.492%
2026-03-13	20.1000	20.4000	19.9700	20.4000	-8.315%	8	1,147	-97.598%
2026-03-12	22.1000	22.2500	21.9200	22.2500	+15.584%	19	1,152	-97.798%
2026-03-11	18.7000	19.3900	18.5500	19.2500	+9.375%	8	1,165	-97.455%
2026-03-10	17.3700	17.6000	17.3700	17.6000	-12.871%	8	1,171	-97.216%
2026-03-09	20.8000	20.8000	20.1500	20.2000	+5.318%	33	1,173	-97.574%
2026-03-06	20.5500	20.8200	19.1800	19.1800	+13.491%	21	1,161	-97.445%
2026-03-05	13.8000	16.9000	13.8000	16.9000	+17.770%	29	1,161	-97.101%
2026-03-04	14.8500	14.9000	14.3500	14.3500	-3.041%	28	1,167	-96.585%
2026-03-03	18.2000	18.3500	14.7000	14.8000	-4.516%	31	1,170	-96.689%
2026-03-02	17.7500	17.7500	15.0700	15.5000	-5.488%	29	1,153	-96.839%
2026-02-27	15.1000	16.5000	14.9500	16.4000	+43.608%	45	1,145	-97.012%
2026-02-26	11.9000	11.9000	11.4200	11.4200	-12.154%	18	1,145	-95.709%
2026-02-25	14.8600	14.8600	13.0000	13.0000	-15.584%	16	1,153	-96.231%
2026-02-24	16.1500	17.6500	14.5000	15.4000	-3.448%	288	1,153	-96.818%
2026-02-23	12.4000	16.7000	12.4000	15.9500	+30.738%	19	1,055	-96.928%
2026-02-20	12.3500	12.3500	12.2000	12.2000	-2.400%	4	1,065	-95.984%
2026-02-19	12.5500	12.5500	12.2500	12.5000	+10.132%	13	1,065	-96.080%
2026-02-18	11.3500	11.4000	11.0500	11.3500	-9.490%	12	1,058	-95.683%
2026-02-17	13.0000	13.3000	12.5400	12.5400	-11.690%	18	1,058	-96.093%
2026-02-13	15.1500	15.1500	14.2000	14.2000	-3.072%	8	1,044	-96.549%
2026-02-12	11.6000	14.6500	11.6000	14.6500	+46.500%	150	1,044	-96.655%
2026-02-10	7.9000	10.2500	7.7000	10.0000	+20.482%	25	952	-95.100%
2026-02-09	8.5500	8.5500	8.0000	8.3000	-2.353%	10	955	-94.096%
2026-02-06	10.0700	10.0700	8.5000	8.5000	-27.660%	35	964	-94.235%
2026-02-05	11.4500	12.7500	11.4500	11.7500	+22.396%	94	939	-95.830%
2026-02-04	9.2000	9.7000	8.8500	9.6000	-9.434%	71	883	-94.896%
2026-02-03	10.6000	10.6000	10.6000	10.6000	-1.852%	2	833	-95.377%
2026-02-02	11.5000	11.5000	10.6000	10.8000	-9.244%	35	835	-95.463%
2026-01-30	11.3500	12.5000	11.3500	11.9000	-2.857%	33	842	-95.882%
2026-01-29	11.6500	12.2500	11.6500	12.2500	-5.039%	7	830	-96.000%
2026-01-28	13.4000	13.4000	12.8000	12.9000	-1.149%	16	830	-96.202%
2026-01-27	13.4500	13.4500	13.0500	13.0500	0.000%	358	827	-96.245%
2026-01-26	14.1000	14.1000	13.0500	13.0500	-6.786%	67	544	-96.245%
2026-01-23	13.9300	14.0000	13.9300	14.0000	+16.183%	13	516	-96.500%
2026-01-22	12.1000	12.1000	12.0500	12.0500	-5.859%	9	520	-95.934%
2026-01-21	12.8000	13.5500	12.6500	12.8000	-4.833%	74	526	-96.172%
2026-01-20	11.0000	13.4500	10.8500	13.4500	+35.176%	63	498	-96.357%
2026-01-16	10.6500	10.6500	9.7000	9.9500	-10.360%	28	452	-95.075%
2026-01-15	11.2700	11.2700	10.8000	11.1000	-3.394%	90	452	-95.586%
2026-01-14	10.8000	11.5600	10.8000	11.4900	+4.932%	5	410	-95.735%
2026-01-13	10.0000	10.9500	10.0000	10.9500	+17.112%	136	409	-95.525%
2026-01-12	9.4000	9.4000	9.3500	9.3500	+16.149%	6	342	-94.759%
2026-01-08	8.3000	8.3000	8.0500	8.0500	-4.621%	452	336	-93.913%
2026-01-07	8.8500	8.8500	8.3000	8.4400	+12.533%	6	109	-94.194%
2026-01-06	7.8000	7.8000	7.5000	7.5000	-3.475%	7	105	-93.467%
2026-01-05	8.9500	8.9500	7.2400	7.7700	-21.117%	35	98	-93.694%
2026-01-02	9.8500	9.8500	9.8500	9.8500	+1.546%	3	88	-95.025%
2025-12-31	9.6500	9.7000	9.6500	9.7000	+1.677%	8	77	-94.948%
2025-12-30	9.3600	9.5400	9.3600	9.5400	+0.846%	2	77	-94.864%
2025-12-29	9.2000	9.4600	9.0300	9.4600	+5.935%	62	77	-94.820%
2025-12-23	8.9300	8.9300	8.9300	8.9300	-19.910%	1	68	-94.513%
2025-12-19	11.1500	11.1500	11.1500	11.1500	-6.773%	1	67	-95.605%
2025-12-16	12.0500	12.0600	11.9000	11.9600	+2.661%	20	67	-95.903%
2025-12-12	11.6500	11.6500	11.6500	11.6500	-24.351%	1	60	-95.794%
2025-12-09	15.4100	15.4400	15.4000	15.4000	-17.204%	4	60	-96.818%
2025-11-17	18.6000	18.6000	18.6000	18.6000	+30.986%	45	61	-97.366%
2025-11-13	13.3000	14.2000	13.3000	14.2000	+8.812%	12	16	-96.549%
2025-11-11	13.0500	13.1000	13.0500	13.0500	0.000%	21	10	-96.245%