Dark

JPM20260717P305
JPM Jul 17 2026 305.00 Put (JPM260717P00305000)
option OPRA

EOD

Jun 26, 2026

2.00+58.730%(+0.74)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.3600	2.0000	1.3600	2.0000	+58.730%	28	1,433	0.000%
2026-06-25	1.5600	1.5800	1.0400	1.2600	-33.333%	172	1,425	+58.730%
2026-06-24	2.0400	2.1100	1.8000	1.8900	+3.846%	39	1,438	+5.820%
2026-06-23	2.5700	2.5700	1.8200	1.8200	-14.554%	42	1,415	+9.890%
2026-06-22	2.7100	2.7100	2.0800	2.1300	-37.901%	157	1,421	-6.103%
2026-06-18	1.8600	3.5900	1.8600	3.4300	+47.210%	173	1,328	-41.691%
2026-06-17	2.4200	2.4800	1.9400	2.3300	-8.627%	157	1,328	-14.163%
2026-06-16	3.7500	3.7500	2.5500	2.5500	-47.959%	204	1,328	-21.569%
2026-06-15	4.2500	4.9000	4.2500	4.9000	-7.547%	198	1,273	-59.184%
2026-06-12	6.6400	7.1500	5.1000	5.3000	-31.877%	196	1,245	-62.264%
2026-06-11	9.1500	9.8000	7.6500	7.7800	-14.693%	54	1,167	-74.293%
2026-06-10	8.7800	9.3500	8.2100	9.1200	+3.991%	51	1,171	-78.070%
2026-06-09	8.1500	10.0000	7.3000	8.7700	-0.904%	74	1,165	-77.195%
2026-06-08	8.5000	8.9000	8.1000	8.8500	-9.694%	58	1,107	-77.401%
2026-06-05	8.3200	9.8000	8.1700	9.8000	+10.112%	42	1,096	-79.592%
2026-06-04	11.4500	11.4900	8.3000	8.9000	-33.829%	83	1,081	-77.528%
2026-06-03	15.6000	15.6000	13.3700	13.4500	-15.727%	18	1,024	-85.130%
2026-06-02	15.9600	15.9600	15.9600	15.9600	+0.694%	1	1,018	-87.469%
2026-06-01	16.2200	16.6100	15.6500	15.8500	+4.276%	25	1,019	-87.382%
2026-05-29	15.5500	15.6500	15.2000	15.2000	-5.296%	26	1,013	-86.842%
2026-05-28	15.2500	16.0500	15.1500	16.0500	+9.184%	11	1,008	-87.539%
2026-05-27	14.0000	16.5500	13.6000	14.7000	+24.051%	15	1,013	-86.395%
2026-05-26	10.4100	11.8500	10.4000	11.8500	+2.155%	377	1,021	-83.122%
2026-05-22	12.0000	12.0000	11.2700	11.6000	-11.653%	48	741	-82.759%
2026-05-21	13.4800	14.1800	12.7600	13.1300	-4.370%	28	738	-84.768%
2026-05-20	14.6000	14.6000	13.7300	13.7300	-8.161%	24	738	-85.433%
2026-05-19	14.9500	14.9500	14.9500	14.9500	-0.664%	1	727	-86.622%
2026-05-18	15.5000	15.5000	15.0500	15.0500	-8.511%	2	727	-86.711%
2026-05-15	15.7700	16.7500	15.4900	16.4500	+7.376%	19	727	-87.842%
2026-05-14	14.3500	15.6600	14.1900	15.3200	+0.989%	30	721	-86.945%
2026-05-13	14.1000	15.5800	14.1000	15.1700	+14.664%	32	712	-86.816%
2026-05-12	15.8200	15.8200	12.7500	13.2300	-16.266%	39	712	-84.883%
2026-05-11	16.3000	16.3000	14.3900	15.8000	+5.969%	30	712	-87.342%
2026-05-08	12.7500	15.2500	12.7500	14.9100	+18.052%	61	697	-86.586%
2026-05-07	10.3000	12.8500	10.3000	12.6300	+38.791%	20	698	-84.165%
2026-05-06	10.6100	10.6100	9.0000	9.1000	-20.175%	54	682	-78.022%
2026-05-05	11.9000	11.9000	11.2500	11.4000	-10.868%	9	683	-82.456%
2026-05-04	11.9000	12.7900	11.5500	12.7900	+26.634%	223	682	-84.363%
2026-05-01	9.7000	10.5000	9.5000	10.1000	-1.174%	18	562	-80.198%
2026-04-30	11.9400	11.9400	10.2000	10.2200	-15.187%	25	562	-80.431%
2026-04-29	11.4500	12.7000	11.4000	12.0500	+10.550%	17	542	-83.402%
2026-04-28	10.1000	10.9500	10.1000	10.9000	-6.438%	53	526	-81.651%
2026-04-27	11.7500	11.7500	11.5000	11.6500	-7.540%	12	497	-82.833%
2026-04-24	12.5500	12.7000	11.8500	12.6000	+5.882%	64	485	-84.127%
2026-04-23	11.0800	12.8500	10.6500	11.9000	+3.930%	32	465	-83.193%
2026-04-22	10.6000	11.5500	10.6000	11.4500	+5.046%	14	441	-82.533%
2026-04-21	9.7600	10.9000	9.7600	10.9000	+9.218%	5	422	-81.651%
2026-04-20	10.8000	11.1000	9.9400	9.9800	-16.134%	31	422	-79.960%
2026-04-17	11.6000	11.9000	10.3500	11.9000	-9.368%	12	413	-83.193%
2026-04-16	13.4000	13.6800	13.1300	13.1300	-7.535%	28	403	-84.768%
2026-04-15	12.8600	15.3300	12.8600	14.2000	+20.339%	57	388	-85.915%
2026-04-14	11.8000	12.4500	11.6000	11.8000	-5.976%	18	375	-83.051%
2026-04-13	14.6500	14.6500	12.5500	12.5500	-10.676%	19	372	-84.064%
2026-04-10	14.7500	14.7500	14.0500	14.0500	-1.056%	14	359	-85.765%
2026-04-09	14.0600	14.2000	14.0000	14.2000	-8.974%	4	351	-85.915%
2026-04-08	14.7000	16.0500	14.7000	15.6000	-28.440%	22	348	-87.179%
2026-04-07	21.8000	21.8000	21.8000	21.8000	-6.838%	1	336	-90.826%
2026-04-01	22.2000	23.9000	22.1000	23.4000	-19.726%	32	336	-91.453%
2026-03-30	29.1500	29.1500	29.1500	29.1500	-9.020%	1	341	-93.139%
2026-03-27	32.0400	32.0400	32.0400	32.0400	+7.157%	1	342	-93.758%
2026-03-16	29.9500	29.9500	29.9000	29.9000	-6.152%	10	342	-93.311%
2026-03-06	31.6000	31.8600	31.6000	31.8600	+37.922%	2	337	-93.723%
2026-03-04	23.2500	23.2500	23.1000	23.1000	+0.217%	2	339	-91.342%
2026-03-03	26.9500	26.9500	22.9000	23.0500	-5.455%	22	339	-91.323%
2026-03-02	24.6000	24.6300	24.3800	24.3800	+30.724%	11	339	-91.797%
2026-02-26	18.7600	18.7600	18.6500	18.6500	-12.441%	3	342	-89.276%
2026-02-25	22.6000	22.6000	21.3000	21.3000	-10.316%	2	346	-90.610%
2026-02-24	24.6000	27.2700	23.2000	23.7500	-3.377%	90	346	-91.579%
2026-02-23	18.2500	24.8200	18.1500	24.5800	+38.090%	52	377	-91.863%
2026-02-20	19.4700	19.6000	17.8000	17.8000	-9.461%	177	385	-88.764%
2026-02-19	19.5000	20.2000	19.1000	19.6600	+7.139%	32	408	-89.827%
2026-02-18	18.9700	18.9700	18.0500	18.3500	-8.933%	4	392	-89.101%
2026-02-17	20.8900	20.8900	20.1500	20.1500	-15.866%	6	390	-90.074%
2026-02-13	23.9500	23.9500	23.9000	23.9500	+0.209%	5	391	-91.649%
2026-02-12	22.0500	23.9000	22.0500	23.9000	+57.756%	45	391	-91.632%
2026-02-11	15.1500	15.1500	15.1500	15.1500	+8.137%	5	382	-86.799%
2026-02-10	14.0100	14.0100	14.0100	14.0100	+3.395%	10	379	-85.724%
2026-02-09	13.4500	13.5500	12.6500	13.5500	-1.455%	32	369	-85.240%
2026-02-06	14.2500	14.2500	13.7000	13.7500	-27.822%	36	348	-85.455%
2026-02-05	17.6700	20.0000	17.6700	19.0500	+20.952%	8	334	-89.501%
2026-02-04	15.1500	15.7500	14.7000	15.7500	+0.639%	41	334	-87.302%
2026-02-03	15.5500	15.7000	15.3500	15.6500	-19.330%	16	314	-87.220%
2026-02-02	19.4000	19.4000	19.4000	19.4000	-1.020%	1	304	-89.691%
2026-01-30	18.8500	20.2000	18.8000	19.6000	-2.488%	6	303	-89.796%
2026-01-29	19.4500	20.1500	19.4500	20.1000	-5.189%	7	303	-90.050%
2026-01-28	21.1000	21.2000	21.1000	21.2000	-1.852%	8	300	-90.566%
2026-01-27	21.9500	22.0500	21.6000	21.6000	+1.171%	14	294	-90.741%
2026-01-26	21.3000	21.3500	21.3000	21.3500	-5.322%	4	290	-90.632%
2026-01-23	22.5000	22.5500	22.5000	22.5500	+15.169%	2	291	-91.131%
2026-01-22	19.0500	19.5800	18.9000	19.5800	-4.951%	3	292	-89.785%
2026-01-21	21.0500	21.0500	20.5500	20.6000	-3.963%	5	294	-90.291%
2026-01-20	18.1500	21.4500	17.7500	21.4500	+29.217%	16	292	-90.676%
2026-01-16	16.9500	17.0000	15.4500	16.6000	-11.467%	12	283	-87.952%
2026-01-14	18.8000	19.5500	18.2500	18.7500	+6.595%	21	283	-89.333%
2026-01-13	17.5900	17.5900	17.5900	17.5900	+18.054%	5	276	-88.630%
2026-01-12	14.8000	14.9000	14.6000	14.9000	+15.058%	16	275	-86.577%
2026-01-08	13.0500	13.0500	12.7500	12.9500	+3.600%	322	265	-84.556%
2026-01-06	12.5000	12.5000	12.5000	12.5000	+5.574%	1	127	-84.000%
2026-01-05	11.9000	11.9000	11.8400	11.8400	-20.269%	23	131	-83.108%
2025-12-29	14.7500	14.8500	14.7500	14.8500	-12.130%	2	131	-86.532%
2025-12-19	16.9000	16.9000	16.9000	16.9000	-9.237%	1	131	-88.166%
2025-12-16	18.6200	18.6200	18.6200	18.6200	+9.917%	1	131	-89.259%
2025-12-15	17.0000	17.0000	16.9400	16.9400	-4.778%	2	131	-88.194%
2025-12-12	17.7900	17.7900	17.7900	17.7900	-10.872%	1	131	-88.758%
2025-12-11	19.4000	20.0000	19.4000	19.9600	-2.634%	70	130	-89.980%
2025-12-10	22.5500	22.6000	20.4000	20.5000	-13.319%	110	108	-90.244%
2025-12-09	17.5500	23.7000	17.5500	23.6500	+27.151%	102	76	-91.543%
2025-12-04	18.5500	18.6000	18.5500	18.6000	-13.929%	24	35	-89.247%
2025-12-03	21.6100	21.6100	21.6100	21.6100	+1.218%	9	21	-90.745%
2025-12-01	21.5300	21.5300	21.3500	21.3500	-2.733%	2	21	-90.632%
2025-11-28	21.9500	21.9500	21.9500	21.9500	0.000%	10	21	-90.888%
2025-11-26	22.4500	22.5300	21.9500	21.9500	+0.320%	21	1	-90.888%
2025-11-06	21.8800	21.8800	21.8800	21.8800	0.000%	1	1	-90.859%