Dark

JPM20260717P300
JPM Jul 17 2026 300.00 Put (JPM260717P00300000)
option OPRA

EOD

Jun 26, 2026

1.45+51.042%(+0.49)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.0600	1.4900	1.0300	1.4500	+51.042%	106	3,047	0.000%
2026-06-25	1.3000	1.3000	0.7500	0.9600	-35.135%	105	2,979	+51.042%
2026-06-24	1.6000	1.6000	1.3000	1.4800	+5.714%	245	2,953	-2.027%
2026-06-23	1.8700	1.8700	1.3600	1.4000	-11.950%	83	2,781	+3.571%
2026-06-22	1.9500	2.0000	1.5900	1.5900	-38.372%	258	2,782	-8.805%
2026-06-18	1.5000	2.6700	1.4400	2.5800	+43.333%	117	2,738	-43.798%
2026-06-17	1.8400	1.9000	1.4500	1.8000	-10.000%	335	2,738	-19.444%
2026-06-16	2.8400	2.8400	2.0000	2.0000	-47.917%	363	2,738	-27.500%
2026-06-15	3.2000	3.8500	3.2000	3.8400	-7.246%	379	2,629	-62.240%
2026-06-12	5.5300	5.5600	4.0500	4.1400	-32.131%	368	2,467	-64.976%
2026-06-11	7.2500	7.9000	5.9500	6.1000	-16.667%	244	2,355	-76.230%
2026-06-10	7.1200	7.5000	6.3800	7.3200	+4.571%	44	2,250	-80.191%
2026-06-09	6.2000	8.0500	5.8200	7.0000	-5.787%	198	2,238	-79.286%
2026-06-08	6.8000	7.4300	6.5500	7.4300	+0.405%	60	2,256	-80.485%
2026-06-05	7.0000	7.9500	6.4500	7.4000	+5.263%	256	2,229	-80.405%
2026-06-04	9.3400	9.3400	6.7000	7.0300	-37.400%	156	2,105	-79.374%
2026-06-03	11.7500	13.0000	10.8300	11.2300	+2.839%	42	2,108	-87.088%
2026-06-02	12.4500	13.8000	10.7500	10.9200	-15.676%	156	2,097	-86.722%
2026-06-01	12.5000	13.9000	12.0500	12.9500	+3.600%	80	2,030	-88.803%
2026-05-29	13.6500	14.0000	12.1000	12.5000	-9.486%	358	2,024	-88.400%
2026-05-28	12.5300	13.8500	12.3000	13.8100	+9.952%	104	1,773	-89.500%
2026-05-27	9.5600	13.7500	9.5600	12.5600	+35.054%	136	1,768	-88.455%
2026-05-26	8.4500	9.6500	8.3500	9.3000	-0.535%	99	1,715	-84.409%
2026-05-22	9.8500	9.8500	9.2000	9.3500	-13.426%	39	1,693	-84.492%
2026-05-21	11.5300	11.8000	10.6500	10.8000	-3.399%	178	1,691	-86.574%
2026-05-20	15.2500	15.2500	11.1600	11.1800	-22.415%	91	1,691	-87.030%
2026-05-19	12.7700	14.4100	12.3500	14.4100	+13.020%	204	1,581	-89.938%
2026-05-18	13.5000	13.5000	12.2500	12.7500	-7.609%	94	1,581	-88.627%
2026-05-15	13.3000	14.2100	13.1800	13.8000	+9.524%	67	1,581	-89.493%
2026-05-14	12.0000	13.1000	11.9500	12.6000	-1.563%	37	1,557	-88.492%
2026-05-13	12.2000	13.1500	12.1700	12.8000	+16.364%	84	1,549	-88.672%
2026-05-12	14.3100	14.8000	10.9400	11.0000	-19.649%	76	1,549	-86.818%
2026-05-11	12.8600	13.8400	12.0000	13.6900	+6.953%	66	1,549	-89.408%
2026-05-08	10.0000	12.9500	10.0000	12.8000	+22.488%	150	1,505	-88.672%
2026-05-07	8.2000	10.7500	8.2000	10.4500	+33.974%	323	1,460	-86.124%
2026-05-06	8.5000	8.5000	7.3600	7.8000	-19.171%	81	1,303	-81.410%
2026-05-05	10.4500	10.4500	9.4000	9.6500	-7.212%	65	1,282	-84.974%
2026-05-04	9.7500	10.8000	9.7500	10.4000	+21.780%	12	1,283	-86.058%
2026-05-01	8.1500	8.5700	8.1500	8.5400	-0.350%	26	1,271	-83.021%
2026-04-30	8.7000	8.8500	8.5700	8.5700	-15.980%	33	1,271	-83.081%
2026-04-29	10.0000	10.6600	9.5800	10.2000	+9.091%	31	1,263	-85.784%
2026-04-28	8.9800	9.5500	8.9000	9.3500	-3.109%	64	1,249	-84.492%
2026-04-27	10.2500	10.2500	9.4600	9.6500	-10.065%	30	1,249	-84.974%
2026-04-24	10.8000	10.8000	10.4500	10.7300	+7.300%	48	1,251	-86.486%
2026-04-23	9.0700	10.1000	9.0700	10.0000	+1.523%	17	1,219	-85.500%
2026-04-22	9.1600	9.8500	9.1600	9.8500	+0.510%	15	1,212	-85.279%
2026-04-21	8.1700	9.8000	7.7500	9.8000	+16.667%	45	1,221	-85.204%
2026-04-20	9.5500	9.7000	8.4000	8.4000	-18.049%	135	1,221	-82.738%
2026-04-17	9.4900	10.2500	9.1000	10.2500	-9.692%	7	1,128	-85.854%
2026-04-16	11.2500	11.8000	11.1000	11.3500	-6.430%	28	1,131	-87.225%
2026-04-15	10.0000	12.9000	10.0000	12.1300	+15.524%	32	1,128	-88.046%
2026-04-14	10.9400	10.9400	9.8500	10.5000	-5.660%	58	1,114	-86.190%
2026-04-13	13.5000	13.5000	11.1300	11.1300	-10.097%	526	1,094	-86.972%
2026-04-10	12.7200	13.7900	12.2800	12.3800	+1.061%	87	583	-88.288%
2026-04-09	13.4500	13.5500	12.2500	12.2500	-9.926%	32	528	-88.163%
2026-04-08	13.0000	13.8000	12.9000	13.6000	-30.964%	49	526	-89.338%
2026-04-06	20.2700	20.2700	19.1500	19.7000	-7.075%	5	501	-92.640%
2026-04-02	21.0000	21.9500	20.9500	21.2000	+1.825%	19	494	-93.160%
2026-04-01	20.2700	21.0500	19.7000	20.8200	-4.627%	14	494	-93.036%
2026-03-31	24.4300	24.4300	21.7200	21.8300	-19.298%	26	495	-93.358%
2026-03-27	26.6000	27.0500	26.6000	27.0500	+19.426%	2	482	-94.640%
2026-03-26	22.5000	22.6500	22.5000	22.6500	+5.841%	3	484	-93.598%
2026-03-25	21.9500	22.3500	21.1000	21.4000	-3.604%	23	485	-93.224%
2026-03-24	22.2800	22.2800	22.2000	22.2000	-5.128%	6	482	-93.468%
2026-03-23	21.0300	23.5000	21.0300	23.4000	-9.478%	18	482	-93.803%
2026-03-20	25.8500	25.8500	25.8500	25.8500	-1.711%	18	464	-94.391%
2026-03-19	26.2700	26.6000	26.0500	26.3000	+2.734%	13	482	-94.487%
2026-03-18	25.7500	25.8500	25.6000	25.6000	-5.080%	4	478	-94.336%
2026-03-16	25.2500	26.9700	25.2500	26.9700	-7.000%	11	478	-94.624%
2026-03-13	27.3500	29.0000	26.9500	29.0000	-4.005%	9	480	-95.000%
2026-03-12	30.2100	30.2100	30.2100	30.2100	+14.216%	1	472	-95.200%
2026-03-11	27.4000	27.4500	26.4500	26.4500	+11.368%	3	472	-94.518%
2026-03-10	23.7500	23.7500	23.7500	23.7500	-19.080%	4	471	-93.895%
2026-03-09	30.5300	30.8500	29.3500	29.3500	+9.067%	13	475	-95.060%
2026-03-06	28.5700	28.5700	26.6000	26.9100	+15.792%	13	465	-94.612%
2026-03-05	22.5500	23.6800	22.5500	23.2400	+13.922%	4	464	-93.761%
2026-03-04	21.2000	21.2000	20.4000	20.4000	-1.449%	32	470	-92.892%
2026-03-03	25.0500	25.0500	20.7000	20.7000	-5.523%	17	472	-92.995%
2026-03-02	22.2500	22.4000	21.1000	21.9100	+1.294%	96	475	-93.382%
2026-02-27	18.9500	22.9500	18.9500	21.6300	+28.750%	171	486	-93.296%
2026-02-26	16.6000	18.0500	16.6000	16.8000	-7.945%	10	474	-91.369%
2026-02-25	20.1000	20.1000	18.2500	18.2500	-15.976%	146	342	-92.055%
2026-02-24	22.3800	23.5000	20.5000	21.7200	-1.719%	17	342	-93.324%
2026-02-23	16.6400	22.5000	16.6400	22.1000	+27.746%	13	339	-93.439%
2026-02-20	17.1700	17.3000	17.1700	17.3000	-7.733%	3	338	-91.618%
2026-02-19	18.1000	18.7500	17.6000	18.7500	+12.275%	23	339	-92.267%
2026-02-18	17.0200	17.0200	16.2000	16.7000	-9.827%	5	341	-91.317%
2026-02-17	18.5200	18.5200	18.5200	18.5200	-7.446%	2	339	-92.171%
2026-02-13	20.0100	20.0100	20.0100	20.0100	+0.050%	1	338	-92.754%
2026-02-12	21.0000	21.6000	20.0000	20.0000	+47.059%	15	338	-92.750%
2026-02-10	11.4000	13.6100	11.1500	13.6000	+18.261%	97	336	-89.338%
2026-02-09	12.0000	12.2000	11.1000	11.5000	-6.122%	23	263	-87.391%
2026-02-06	13.8200	13.8200	12.2500	12.2500	-29.598%	26	266	-88.163%
2026-02-05	17.7500	17.7500	17.4000	17.4000	+26.545%	3	244	-91.667%
2026-02-04	13.6000	13.7500	13.3500	13.7500	-9.539%	15	254	-89.455%
2026-02-03	14.0300	15.4500	13.3000	15.2000	-2.564%	9	244	-90.461%
2026-02-02	17.1500	17.1500	15.6000	15.6000	-10.345%	12	237	-90.705%
2026-01-30	16.7500	18.0500	16.7500	17.4000	-1.972%	14	230	-91.667%
2026-01-29	17.7500	17.7500	17.7500	17.7500	-6.233%	1	222	-91.831%
2026-01-28	18.9300	18.9300	18.9300	18.9300	-1.149%	1	222	-92.340%
2026-01-27	19.1900	19.2000	19.1500	19.1500	+4.076%	12	221	-92.428%
2026-01-26	20.0000	20.0000	18.4000	18.4000	-8.458%	70	233	-92.120%
2026-01-23	19.2000	20.7500	19.1000	20.1000	+15.850%	39	211	-92.786%
2026-01-22	17.0000	17.4000	16.9000	17.3500	-6.971%	25	197	-91.643%
2026-01-21	18.3000	19.2500	18.3000	18.6500	-4.359%	67	193	-92.225%
2026-01-20	17.1500	19.5000	16.5500	19.5000	+32.653%	27	185	-92.564%
2026-01-16	15.1900	15.1900	14.7000	14.7000	-7.837%	11	167	-90.136%
2026-01-15	15.1000	16.0000	15.1000	15.9500	-4.204%	29	167	-90.909%
2026-01-14	17.2500	17.2500	16.5000	16.6500	+10.046%	67	141	-91.291%
2026-01-13	13.4500	15.1700	13.4500	15.1300	+15.496%	33	168	-90.416%
2026-01-12	13.4800	13.4800	13.0500	13.1000	+18.018%	22	166	-88.931%
2026-01-09	11.1000	11.1000	11.1000	11.1000	-7.884%	10	158	-86.937%
2026-01-07	11.2000	12.4500	11.2000	12.0500	+14.762%	8	148	-87.967%
2026-01-06	10.7500	11.0000	10.5000	10.5000	-4.372%	34	141	-86.190%
2026-01-05	10.5000	10.9800	10.5000	10.9800	-19.205%	51	127	-86.794%
2026-01-02	13.5900	13.5900	13.5900	13.5900	+0.667%	2	141	-89.330%
2025-12-31	13.5000	13.6500	13.3800	13.5000	+8.871%	43	123	-89.259%
2025-12-23	12.9000	12.9000	12.3900	12.4000	-21.569%	16	123	-88.306%
2025-12-19	15.8000	15.8100	15.8000	15.8100	-4.759%	20	120	-90.829%
2025-12-16	16.7000	16.7000	16.6000	16.6000	-4.707%	60	114	-91.265%
2025-12-11	17.5000	18.0500	17.4200	17.4200	-5.531%	120	84	-91.676%
2025-12-10	18.4000	18.4400	18.4000	18.4400	+15.539%	20	34	-92.137%
2025-12-09	15.7500	15.9600	15.7500	15.9600	-15.332%	2	24	-90.915%
2025-12-01	18.8000	18.8500	18.8000	18.8500	-19.444%	10	23	-92.308%
2025-11-19	23.4000	23.4000	23.4000	23.4000	-1.266%	1	19	-93.803%
2025-11-18	23.7000	23.7000	23.7000	23.7000	+6.805%	6	19	-93.882%
2025-11-14	22.5500	22.5500	22.1900	22.1900	+24.453%	2	13	-93.466%
2025-11-11	17.8300	17.8300	17.8300	17.8300	-15.095%	1	11	-91.868%
2025-11-04	21.0000	21.0000	21.0000	21.0000	0.000%	10	10	-93.095%