Dark

JPM20260717P295
JPM Jul 17 2026 295.00 Put (JPM260717P00295000)
option OPRA

EOD

Jun 26, 2026

0.9600+39.130%(+0.2700)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.7900	1.0000	0.7500	0.9600	+39.130%	69	2,357	0.000%
2026-06-25	0.9800	0.9800	0.5800	0.6900	-36.697%	130	2,365	+39.130%
2026-06-24	0.9600	1.2100	0.9600	1.0900	-0.909%	32	2,360	-11.927%
2026-06-23	1.5500	1.5500	1.0600	1.1000	-12.698%	11	2,361	-12.727%
2026-06-22	1.4500	1.5000	1.2300	1.2600	-35.385%	67	2,366	-23.810%
2026-06-18	1.1000	1.9500	1.1000	1.9500	+39.286%	32	2,258	-50.769%
2026-06-17	1.5700	1.5700	1.1300	1.4000	-12.500%	347	2,258	-31.429%
2026-06-16	2.2000	2.2000	1.5800	1.6000	-46.667%	736	2,258	-40.000%
2026-06-15	2.5800	3.0000	2.4700	3.0000	-9.091%	723	2,255	-68.000%
2026-06-12	4.2300	4.3500	3.2000	3.3000	-32.515%	291	1,816	-70.909%
2026-06-11	6.1000	6.3000	4.8600	4.8900	-21.129%	579	1,930	-80.368%
2026-06-10	5.8100	6.2000	5.2000	6.2000	+6.897%	130	1,789	-84.516%
2026-06-09	5.2700	6.4900	4.6000	5.8000	-1.861%	272	1,803	-83.448%
2026-06-08	6.3900	6.4000	5.0500	5.9100	-1.005%	169	1,717	-83.756%
2026-06-05	5.3000	6.4400	5.0500	5.9700	+9.743%	215	1,814	-83.920%
2026-06-04	7.3500	7.3500	5.2400	5.4400	-40.870%	148	1,819	-82.353%
2026-06-03	10.0900	10.3100	8.7500	9.2000	+5.143%	19	1,832	-89.565%
2026-06-02	9.7000	11.1000	8.7500	8.7500	-16.268%	103	1,825	-89.029%
2026-06-01	10.5000	11.3700	10.0500	10.4500	+8.854%	101	1,796	-90.813%
2026-05-29	10.7200	11.2200	9.6000	9.6000	-12.965%	60	1,795	-90.000%
2026-05-28	10.1300	11.3000	9.9000	11.0300	+9.642%	87	1,763	-91.296%
2026-05-27	7.7800	11.4000	7.7800	10.0600	+33.422%	215	1,720	-90.457%
2026-05-26	6.6900	7.7500	6.6900	7.5400	+0.668%	40	1,598	-87.268%
2026-05-22	7.8500	8.2500	7.4900	7.4900	-17.692%	84	1,570	-87.183%
2026-05-21	9.4300	9.5000	8.7700	9.1000	0.000%	40	1,562	-89.451%
2026-05-20	11.9700	12.0500	9.1000	9.1000	-23.849%	170	1,562	-89.451%
2026-05-19	10.6000	12.1000	10.1500	11.9500	+14.904%	66	1,512	-91.967%
2026-05-18	10.2500	10.5500	10.1000	10.4000	-9.408%	17	1,512	-90.769%
2026-05-15	11.6000	11.6200	11.4800	11.4800	+6.791%	10	1,512	-91.638%
2026-05-14	9.9700	11.0600	9.8000	10.7500	+0.561%	39	1,507	-91.070%
2026-05-13	10.9000	10.9000	10.4500	10.6900	+16.576%	171	1,468	-91.020%
2026-05-12	11.7000	11.7000	8.9500	9.1700	-20.052%	19	1,468	-89.531%
2026-05-11	10.0300	11.6500	10.0300	11.4700	+7.196%	19	1,468	-91.630%
2026-05-08	9.7600	10.7000	9.7600	10.7000	+23.699%	32	1,462	-91.028%
2026-05-07	7.0000	8.9000	7.0000	8.6500	+34.109%	163	1,503	-88.902%
2026-05-06	6.6000	6.6000	6.1000	6.4500	-18.868%	81	1,396	-85.116%
2026-05-05	8.4500	8.4500	7.8500	7.9500	-12.637%	48	1,353	-87.925%
2026-05-04	8.2000	9.1000	8.2000	9.1000	+29.078%	4	1,326	-89.451%
2026-05-01	6.9000	7.2400	6.9000	7.0500	-3.425%	31	1,295	-86.383%
2026-04-30	7.6000	7.7300	7.3000	7.3000	-17.514%	38	1,295	-86.849%
2026-04-29	8.6000	8.8500	8.0600	8.8500	+12.452%	23	1,267	-89.153%
2026-04-28	7.7500	7.9500	7.7500	7.8700	-4.024%	40	1,249	-87.802%
2026-04-27	8.3500	8.4500	8.2000	8.2000	-9.392%	24	1,247	-88.293%
2026-04-24	8.8500	9.1000	8.7800	9.0500	+5.848%	60	1,244	-89.392%
2026-04-23	8.3500	8.9500	7.8000	8.5500	+2.395%	78	1,216	-88.772%
2026-04-22	7.8500	8.3500	7.5500	8.3500	+0.602%	12	1,183	-88.503%
2026-04-21	6.9400	8.3000	6.9000	8.3000	+5.732%	38	1,169	-88.434%
2026-04-20	7.8200	7.9500	7.8200	7.8500	-8.721%	9	1,169	-87.771%
2026-04-17	7.8500	8.7000	7.8500	8.6000	-10.881%	13	1,167	-88.837%
2026-04-16	9.7800	9.8300	9.4000	9.6500	-7.920%	49	1,161	-90.052%
2026-04-15	9.8000	10.8000	9.8000	10.4800	+20.460%	87	1,159	-90.840%
2026-04-14	8.7500	8.8500	8.4500	8.7000	-7.937%	69	1,116	-88.966%
2026-04-13	11.3000	11.3500	9.4500	9.4500	-13.063%	19	1,087	-89.841%
2026-04-10	11.2500	11.2500	10.6500	10.8700	+2.547%	28	1,078	-91.168%
2026-04-09	11.7500	11.8500	10.6000	10.6000	-9.402%	20	1,058	-90.943%
2026-04-08	12.0000	12.0000	11.7000	11.7000	-33.936%	5	1,063	-91.795%
2026-04-07	17.7100	17.7100	17.7100	17.7100	+2.607%	1	1,067	-94.579%
2026-04-06	17.5000	17.7000	17.2600	17.2600	-9.539%	5	1,067	-94.438%
2026-04-02	19.6500	19.7000	18.9500	19.0800	+0.421%	15	1,073	-94.969%
2026-04-01	17.9000	19.0000	17.5000	19.0000	-2.813%	36	1,073	-94.947%
2026-03-31	19.5000	19.7500	19.3500	19.5500	-24.371%	9	1,079	-95.090%
2026-03-30	24.7200	25.8500	24.7200	25.8500	+4.234%	2	1,073	-96.286%
2026-03-27	23.6600	24.8000	23.6600	24.8000	+18.095%	32	1,073	-96.129%
2026-03-26	19.6000	21.0700	19.6000	21.0000	+8.527%	13	1,059	-95.429%
2026-03-25	18.8500	20.0500	18.8500	19.3500	-3.683%	103	1,062	-95.039%
2026-03-24	19.9000	20.0900	19.9000	20.0900	-3.876%	2	1,038	-95.222%
2026-03-23	19.9000	21.6500	19.9000	20.9000	-13.098%	42	1,038	-95.407%
2026-03-20	22.7000	24.0500	22.7000	24.0500	+1.907%	113	1,028	-96.008%
2026-03-19	23.8000	23.8000	23.3500	23.6000	+3.057%	52	1,029	-95.932%
2026-03-18	22.4500	23.1500	22.4500	22.9000	-7.847%	15	1,066	-95.808%
2026-03-13	24.8500	24.8500	24.8500	24.8500	-11.879%	1	1,064	-96.137%
2026-03-12	27.9000	28.2000	27.9000	28.2000	+17.992%	3	1,065	-96.596%
2026-03-11	23.6500	23.9300	22.8900	23.9000	+13.270%	116	1,065	-95.983%
2026-03-10	21.5000	21.5000	21.1000	21.1000	-21.151%	11	1,070	-95.450%
2026-03-09	28.0000	28.0000	26.7600	26.7600	+10.442%	2	1,073	-96.413%
2026-03-06	25.9100	25.9100	24.2300	24.2300	+15.326%	92	1,096	-96.038%
2026-03-05	19.4500	21.3600	19.4500	21.0100	+18.768%	154	1,096	-95.431%
2026-03-04	19.3000	19.3000	17.6900	17.6900	-4.327%	417	1,121	-94.573%
2026-03-03	22.7500	23.1900	18.4900	18.4900	-3.295%	66	1,088	-94.808%
2026-03-02	21.7700	21.7700	19.1200	19.1200	-5.347%	106	1,057	-94.979%
2026-02-27	19.3500	20.5500	18.2500	20.2000	+35.298%	51	1,073	-95.248%
2026-02-26	15.2900	15.7500	14.7500	14.9300	-6.688%	28	1,094	-93.570%
2026-02-25	18.7200	18.7200	16.0000	16.0000	-17.441%	80	1,083	-94.000%
2026-02-24	20.5700	22.3000	18.4100	19.3800	-0.717%	599	1,083	-95.046%
2026-02-23	14.9800	19.9400	14.9800	19.5200	+35.650%	444	903	-95.082%
2026-02-20	15.5700	16.4000	14.3900	14.3900	-8.051%	691	774	-93.329%
2026-02-19	16.1000	16.2800	15.6300	15.6500	+8.304%	482	760	-93.866%
2026-02-18	14.2500	14.4500	14.0500	14.4500	-12.952%	10	570	-93.356%
2026-02-17	16.8700	16.8700	16.6000	16.6000	-6.215%	2	569	-94.217%
2026-02-12	14.8000	19.1600	14.8000	17.7000	+16.601%	44	567	-94.576%
2026-02-11	10.6800	15.1800	10.6800	15.1800	+38.630%	3	535	-93.676%
2026-02-10	10.2200	11.1000	9.9000	10.9500	+7.353%	47	535	-91.233%
2026-02-09	10.7000	10.7500	10.0500	10.2000	-5.991%	19	536	-90.588%
2026-02-06	11.4500	11.4500	10.8500	10.8500	-28.852%	28	541	-91.152%
2026-02-05	14.0000	16.4500	14.0000	15.2500	+28.151%	59	523	-93.705%
2026-02-04	11.7000	11.9000	11.7000	11.9000	-12.177%	58	467	-91.933%
2026-02-03	12.4500	13.5500	11.9500	13.5500	-6.228%	10	425	-92.915%
2026-02-02	14.4500	14.4500	14.4500	14.4500	-5.246%	3	420	-93.356%
2026-01-30	14.8500	15.2500	14.8500	15.2500	-1.294%	2	420	-93.705%
2026-01-29	15.2000	15.8500	15.1500	15.4500	-7.485%	113	448	-93.786%
2026-01-28	17.1500	17.1500	16.2500	16.7000	-2.053%	29	353	-94.251%
2026-01-27	16.8000	17.1000	16.7500	17.0500	+2.096%	21	345	-94.370%
2026-01-26	17.8000	17.8000	16.6000	16.7000	-6.704%	3	334	-94.251%
2026-01-23	17.8500	18.4000	17.8500	17.9000	+15.858%	95	335	-94.637%
2026-01-22	15.2000	15.5200	14.6500	15.4500	-5.215%	44	297	-93.786%
2026-01-21	16.3000	17.2500	16.2000	16.3000	-5.726%	21	294	-94.110%
2026-01-20	14.8000	17.3500	14.8000	17.2900	+29.030%	31	297	-94.448%
2026-01-16	13.0000	13.4000	13.0000	13.4000	-3.597%	14	294	-92.836%
2026-01-15	13.9000	14.1500	13.9000	13.9000	-5.763%	46	294	-93.094%
2026-01-14	14.7600	14.7600	14.7500	14.7500	+7.664%	4	286	-93.492%
2026-01-13	13.7000	13.7000	13.7000	13.7000	+16.102%	1	282	-92.993%
2026-01-12	11.9500	12.0000	11.8000	11.8000	+15.686%	10	281	-91.864%
2026-01-09	10.5500	10.5500	9.8500	10.2000	-0.971%	414	274	-90.588%
2026-01-08	10.4000	10.4000	10.1500	10.3000	-2.370%	9	34	-90.680%
2026-01-07	10.5500	10.5500	10.5500	10.5500	+9.896%	2	28	-90.900%
2026-01-06	9.5500	9.6000	9.5500	9.6000	-0.518%	8	26	-90.000%
2026-01-05	9.4000	9.6500	9.4000	9.6500	-13.063%	42	16	-90.052%
2025-12-26	11.0500	11.1000	11.0500	11.1000	+3.738%	10	16	-91.351%
2025-12-24	10.7000	10.7000	10.7000	10.7000	-29.652%	10	11	-91.028%
2025-12-18	15.2100	15.2100	15.2100	15.2100	-5.645%	1	11	-93.688%
2025-12-11	16.0500	16.1200	16.0500	16.1200	-14.619%	18	8	-94.045%
2025-12-10	20.3000	20.3000	18.8800	18.8800	-1.820%	3	8	-94.915%
2025-12-09	14.3500	19.2300	14.3500	19.2300	+24.789%	22	6	-95.008%
2025-12-08	15.4100	15.4100	15.4100	15.4100	-14.150%	14	12	-93.770%
2025-12-03	17.9500	17.9500	17.9500	17.9500	+0.223%	10	21	-94.652%
2025-12-02	17.9100	17.9100	17.9100	17.9100	+4.737%	10	31	-94.640%
2025-12-01	17.1500	17.2700	17.0000	17.1000	+3.323%	6	41	-94.386%
2025-11-28	16.5500	16.5500	16.5500	16.5500	-9.414%	10	41	-94.199%
2025-11-26	18.6000	18.6000	18.2700	18.2700	+5.913%	45	1	-94.745%
2025-11-13	17.2500	17.2500	17.2500	17.2500	-8.875%	1	1	-94.435%
2025-11-04	18.9300	18.9300	18.9300	18.9300	0.000%	1	1	-94.929%