Dark

JPM20260717P290
JPM Jul 17 2026 290.00 Put (JPM260717P00290000)
option OPRA

EOD

Jun 26, 2026

0.6800+33.333%(+0.1700)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.6300	0.6900	0.5500	0.6800	+33.333%	34	2,405	0.000%
2026-06-25	0.7400	0.7400	0.4400	0.5100	-37.037%	472	2,409	+33.333%
2026-06-24	0.9000	0.9500	0.8100	0.8100	-3.571%	528	2,142	-16.049%
2026-06-23	0.9800	0.9800	0.8100	0.8400	-16.000%	14	1,759	-19.048%
2026-06-22	1.1400	1.1700	0.9200	1.0000	-31.973%	278	1,760	-32.000%
2026-06-18	0.7300	1.4700	0.7300	1.4700	+33.636%	131	1,782	-53.741%
2026-06-17	1.2700	1.2700	0.9000	1.1000	-9.836%	186	1,782	-38.182%
2026-06-16	1.7400	1.7400	1.2200	1.2200	-46.725%	886	1,782	-44.262%
2026-06-15	2.0900	2.3100	1.9100	2.2900	-10.196%	811	1,913	-70.306%
2026-06-12	3.3300	3.5800	2.5400	2.5500	-32.361%	303	1,495	-73.333%
2026-06-11	4.9000	5.0000	3.7000	3.7700	-23.838%	232	1,517	-81.963%
2026-06-10	4.4500	4.9500	4.0600	4.9500	+7.609%	63	1,498	-86.263%
2026-06-09	4.2000	5.2500	3.6000	4.6000	+1.770%	205	1,481	-85.217%
2026-06-08	4.3000	4.5200	3.9000	4.5200	-4.842%	175	1,484	-84.956%
2026-06-05	3.6500	5.1200	3.6500	4.7500	+11.502%	210	1,499	-85.684%
2026-06-04	5.8800	6.0100	4.1000	4.2600	-40.997%	203	1,445	-84.038%
2026-06-03	7.5900	8.3000	6.8500	7.2200	+4.638%	45	1,474	-90.582%
2026-06-02	7.5500	8.9000	6.9000	6.9000	-18.343%	45	1,485	-90.145%
2026-06-01	7.8000	9.1000	7.8000	8.4500	+11.184%	137	1,477	-91.953%
2026-05-29	8.8000	9.0800	7.6000	7.6000	-12.139%	33	1,468	-91.053%
2026-05-28	8.0000	8.9100	7.7400	8.6500	+7.855%	65	1,446	-92.139%
2026-05-27	6.3000	9.2500	5.7000	8.0200	+29.355%	153	1,431	-91.521%
2026-05-26	5.4700	6.3000	5.3000	6.2000	+4.202%	102	1,398	-89.032%
2026-05-22	6.5000	6.5000	5.9500	5.9500	-17.476%	59	1,364	-88.571%
2026-05-21	7.1500	7.7000	6.9700	7.2100	-3.610%	40	1,333	-90.569%
2026-05-20	9.2500	10.0500	7.3000	7.4800	-23.282%	89	1,333	-90.909%
2026-05-19	8.1900	9.8900	8.1900	9.7500	+9.551%	99	1,249	-93.026%
2026-05-18	8.3000	8.9000	8.1300	8.9000	-5.319%	20	1,249	-92.360%
2026-05-15	9.2600	9.9500	9.1000	9.4000	+6.697%	37	1,249	-92.766%
2026-05-14	8.2200	9.2000	8.0600	8.8100	-0.676%	53	1,235	-92.281%
2026-05-13	8.4000	8.9000	8.4000	8.8700	+18.425%	187	1,031	-92.334%
2026-05-12	8.7100	8.7100	7.3700	7.4900	-22.784%	12	1,031	-90.921%
2026-05-11	8.4200	9.7000	8.4200	9.7000	+9.357%	173	1,031	-92.990%
2026-05-08	6.8900	8.9000	6.7000	8.8700	+19.865%	102	1,022	-92.334%
2026-05-07	6.7000	7.4000	6.7000	7.4000	+38.318%	14	1,030	-90.811%
2026-05-06	5.3500	5.5000	5.0500	5.3500	-18.939%	72	1,025	-87.290%
2026-05-05	7.0000	7.1500	6.5000	6.6000	-10.811%	35	970	-89.697%
2026-05-04	6.8000	7.5000	6.7500	7.4000	+26.496%	61	949	-90.811%
2026-05-01	5.6000	6.0000	5.5300	5.8500	-4.098%	43	858	-88.376%
2026-04-30	6.1000	6.1000	6.1000	6.1000	-18.121%	3	858	-88.852%
2026-04-29	6.8000	7.4500	6.7500	7.4500	+14.089%	19	855	-90.872%
2026-04-28	6.4500	6.5300	6.2000	6.5300	-2.537%	32	839	-89.587%
2026-04-27	7.4800	7.4800	6.7000	6.7000	-12.987%	6	810	-89.851%
2026-04-24	7.6000	7.7000	7.1100	7.7000	+7.692%	121	808	-91.169%
2026-04-23	6.6000	7.5500	6.4500	7.1500	+3.026%	17	709	-90.490%
2026-04-22	6.4800	6.9500	6.4000	6.9400	+4.361%	23	700	-90.202%
2026-04-21	5.4500	6.6500	5.4500	6.6500	+0.758%	50	678	-89.774%
2026-04-20	6.7700	6.7700	6.6000	6.6000	-9.589%	6	678	-89.697%
2026-04-17	6.6500	7.3000	6.6000	7.3000	-8.750%	21	675	-90.685%
2026-04-16	8.1500	8.4500	8.0000	8.0000	-10.615%	36	682	-91.500%
2026-04-15	8.5500	9.4000	8.3500	8.9500	+22.603%	223	674	-92.402%
2026-04-14	7.5200	7.8000	7.2000	7.3000	-14.118%	36	627	-90.685%
2026-04-13	8.2500	8.5000	8.2500	8.5000	-8.896%	3	618	-92.000%
2026-04-10	9.8600	10.5500	9.3300	9.3300	-0.745%	28	616	-92.712%
2026-04-09	10.2900	10.3500	9.1000	9.4000	-8.738%	28	600	-92.766%
2026-04-08	10.7500	10.8600	10.1400	10.3000	-31.333%	65	590	-93.398%
2026-04-07	15.7500	15.7500	15.0000	15.0000	0.000%	12	584	-95.467%
2026-04-06	15.0300	15.0300	15.0000	15.0000	-9.910%	3	574	-95.467%
2026-04-02	17.2000	17.5900	16.6500	16.6500	+0.909%	5	569	-95.916%
2026-04-01	15.9500	16.8500	15.9500	16.5000	-2.597%	28	569	-95.879%
2026-03-31	20.7300	20.7300	16.9400	16.9400	-21.574%	5	578	-95.986%
2026-03-30	22.2000	22.2000	21.6000	21.6000	+14.589%	4	579	-96.852%
2026-03-26	18.8500	18.8500	18.8500	18.8500	+8.646%	2	576	-96.393%
2026-03-25	16.6500	17.3500	16.6500	17.3500	-6.720%	33	574	-96.081%
2026-03-23	17.8200	19.4300	17.2500	18.6000	-13.569%	24	567	-96.344%
2026-03-20	20.5000	21.5200	20.5000	21.5200	+5.749%	112	554	-96.840%
2026-03-19	21.3900	21.5000	20.3500	20.3500	+3.299%	48	489	-96.658%
2026-03-18	19.9700	20.4000	19.7000	19.7000	-4.369%	132	496	-96.548%
2026-03-17	20.0100	20.6000	20.0100	20.6000	-2.600%	2	418	-96.699%
2026-03-16	21.9000	21.9000	20.4800	21.1500	-10.381%	18	417	-96.785%
2026-03-13	21.6000	23.6000	21.6000	23.6000	-3.870%	10	416	-97.119%
2026-03-12	25.2000	25.2000	24.5500	24.5500	+11.642%	21	418	-97.230%
2026-03-11	21.0000	22.0500	20.7500	21.9900	+12.366%	70	409	-96.908%
2026-03-10	19.8000	19.8300	19.3000	19.5700	-21.720%	7	447	-96.525%
2026-03-09	25.0000	25.0000	25.0000	25.0000	+15.207%	1	450	-97.280%
2026-03-06	21.7500	22.0000	21.7000	21.7000	+15.426%	44	449	-96.866%
2026-03-05	18.0000	19.2000	18.0000	18.8000	+16.481%	14	462	-96.383%
2026-03-04	16.8700	16.8700	16.1400	16.1400	-4.779%	21	465	-95.787%
2026-03-03	20.4500	20.5000	16.4500	16.9500	-0.761%	125	470	-95.988%
2026-03-02	18.1200	18.1200	16.5800	17.0800	-4.847%	58	385	-96.019%
2026-02-27	16.7500	18.3900	16.2500	17.9500	+37.548%	21	391	-96.212%
2026-02-26	13.0500	13.3000	13.0500	13.0500	-10.432%	19	387	-94.789%
2026-02-25	16.0000	16.0000	14.5700	14.5700	-15.291%	5	374	-95.333%
2026-02-24	18.7800	20.0500	16.5700	17.2000	-3.641%	68	374	-96.047%
2026-02-23	16.4000	17.8500	16.4000	17.8500	+39.236%	12	363	-96.190%
2026-02-20	13.7500	13.7500	12.7400	12.8200	-1.385%	4	365	-94.696%
2026-02-18	12.7500	13.0000	12.7000	13.0000	-9.091%	7	361	-94.769%
2026-02-17	14.7500	14.8500	14.1000	14.3000	-10.345%	11	359	-95.245%
2026-02-13	16.9500	16.9500	15.9500	15.9500	-0.932%	4	356	-95.737%
2026-02-12	13.0500	17.4500	12.8500	16.1000	+42.478%	56	356	-95.776%
2026-02-10	9.0700	11.5500	8.7000	11.3000	+21.505%	28	317	-93.982%
2026-02-09	9.6500	9.6500	9.0500	9.3000	-4.615%	6	334	-92.688%
2026-02-06	10.1000	10.1000	9.6500	9.7500	-26.415%	19	338	-93.026%
2026-02-05	14.3500	14.3500	13.2500	13.2500	+21.895%	36	334	-94.868%
2026-02-04	10.3500	10.8700	10.2000	10.8700	-4.229%	20	302	-93.744%
2026-02-03	11.3500	11.3500	11.3500	11.3500	-7.724%	3	288	-94.009%
2026-02-02	12.6000	12.6000	12.0000	12.3000	-5.385%	25	288	-94.472%
2026-01-30	13.1500	13.2200	12.9500	13.0000	-6.137%	229	280	-94.769%
2026-01-29	13.8500	13.8500	13.8500	13.8500	-5.782%	5	167	-95.090%
2026-01-28	15.0700	15.0700	14.6500	14.7000	-1.210%	15	171	-95.374%
2026-01-27	15.2500	15.3000	14.8800	14.8800	+1.224%	7	177	-95.430%
2026-01-26	15.0500	15.0500	14.5500	14.7000	-7.837%	20	172	-95.374%
2026-01-23	16.2000	16.2500	15.9500	15.9500	+18.852%	46	166	-95.737%
2026-01-22	13.2000	13.7500	12.9000	13.4200	-6.806%	48	152	-94.933%
2026-01-21	14.5500	15.4000	14.3500	14.4000	-6.494%	21	121	-95.278%
2026-01-20	12.3000	15.4000	12.3000	15.4000	+22.222%	12	128	-95.584%
2026-01-15	12.6000	12.6000	12.6000	12.6000	-7.080%	18	126	-94.603%
2026-01-14	13.2300	13.5600	13.2300	13.5600	+11.605%	14	120	-94.985%
2026-01-13	10.0000	12.2000	10.0000	12.1500	+16.827%	13	119	-94.403%
2026-01-12	10.6000	10.6500	10.3500	10.4000	+23.810%	52	113	-93.462%
2026-01-06	8.6500	8.6500	8.4000	8.4000	+1.205%	22	73	-91.905%
2026-01-05	8.4000	8.4000	8.3000	8.3000	-21.327%	4	47	-91.807%
2026-01-02	11.2000	11.2000	10.5500	10.5500	-5.804%	11	47	-93.555%
2025-12-31	10.8000	11.2000	10.8000	11.2000	+5.164%	4	39	-93.929%
2025-12-30	10.6500	10.6500	10.6500	10.6500	+0.472%	5	39	-93.615%
2025-12-29	10.4000	10.6000	10.3700	10.6000	+7.724%	62	34	-93.585%
2025-12-26	9.8500	9.8500	9.8400	9.8400	-22.520%	11	48	-93.089%
2025-12-19	12.6500	12.7000	12.6500	12.7000	-5.224%	38	49	-94.646%
2025-12-16	13.8200	13.8200	13.3000	13.4000	-3.039%	21	22	-94.925%
2025-12-11	13.8200	13.8200	13.8200	13.8200	-14.849%	1	23	-95.080%
2025-12-10	18.1500	18.1500	16.2000	16.2300	-9.076%	41	23	-95.810%
2025-12-09	12.9000	17.8500	12.8500	17.8500	+7.014%	3	2	-96.190%
2025-11-06	16.6800	16.6800	16.6800	16.6800	0.000%	1	1	-95.923%