Dark

JPM20260717P310
JPM Jul 17 2026 310.00 Put (JPM260717P00310000)
option OPRA

EOD

Jun 26, 2026

2.65+48.876%(+0.87)303

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	2.0000	2.8900	1.7100	2.6500	+48.876%	303	2,191	0.000%
2026-06-25	2.4500	2.4500	1.4000	1.7800	-29.084%	525	2,054	+48.876%
2026-06-24	2.6100	3.1500	2.4000	2.5100	+3.292%	121	2,145	+5.578%
2026-06-23	3.3500	3.4200	2.3400	2.4300	-10.000%	723	2,139	+9.053%
2026-06-22	3.7300	3.7800	2.7000	2.7000	-43.515%	116	2,102	-1.852%
2026-06-18	2.7200	4.7800	2.4000	4.7800	+55.700%	247	1,120	-44.561%
2026-06-17	3.0000	3.1000	2.4700	3.0700	-8.358%	1,134	1,120	-13.681%
2026-06-16	5.3500	5.3500	3.3500	3.3500	-44.901%	544	1,120	-20.896%
2026-06-15	5.3300	6.1500	5.0000	6.0800	-8.846%	136	889	-56.414%
2026-06-12	8.6000	8.6000	6.5000	6.6700	-29.567%	278	860	-60.270%
2026-06-11	11.9000	12.0000	9.4700	9.4700	-21.083%	53	817	-72.017%
2026-06-10	10.7100	12.0000	9.8700	12.0000	+7.335%	142	822	-77.917%
2026-06-09	9.4100	12.1100	9.2000	11.1800	-0.622%	90	795	-76.297%
2026-06-08	10.6000	11.4000	10.1200	11.2500	-3.184%	99	816	-76.444%
2026-06-05	9.8500	11.9500	9.8500	11.6200	+4.685%	72	797	-77.194%
2026-06-04	13.0000	13.0500	10.6800	11.1000	-34.125%	120	781	-76.126%
2026-06-03	16.3000	16.8500	16.3000	16.8500	+4.012%	5	714	-84.273%
2026-06-02	17.7000	17.7000	16.2000	16.2000	-18.716%	8	715	-83.642%
2026-06-01	17.9500	20.0000	17.9500	19.9300	+11.093%	8	713	-86.703%
2026-05-29	19.4200	19.4200	17.9400	17.9400	-8.000%	6	711	-85.229%
2026-05-28	18.2400	19.5000	18.2400	19.5000	+4.000%	24	708	-86.410%
2026-05-27	18.1000	18.7500	18.1000	18.7500	+32.042%	16	709	-85.867%
2026-05-26	14.0900	14.2000	14.0900	14.2000	+2.899%	4	708	-81.338%
2026-05-22	14.2100	14.2600	13.8000	13.8000	-15.854%	146	705	-80.797%
2026-05-21	17.0000	17.0000	15.4500	16.4000	-4.928%	5	564	-83.841%
2026-05-20	20.5500	20.5500	17.2500	17.2500	-9.922%	3	564	-84.638%
2026-05-19	19.1500	19.1500	19.1500	19.1500	-1.034%	2	569	-86.162%
2026-05-15	18.8600	19.6400	18.8000	19.3500	+0.781%	16	569	-86.305%
2026-05-14	16.9500	19.2000	16.8100	19.2000	+8.475%	7	559	-86.198%
2026-05-13	17.3200	17.7000	17.3200	17.7000	+14.489%	6	557	-85.028%
2026-05-12	19.7000	19.7000	15.3000	15.4600	-14.302%	23	557	-82.859%
2026-05-11	18.5600	18.5600	17.3700	18.0400	+4.580%	21	557	-85.310%
2026-05-08	14.3600	18.1000	13.9200	17.2500	+17.989%	29	530	-84.638%
2026-05-07	13.3000	15.0500	13.2000	14.6200	+32.909%	27	530	-81.874%
2026-05-06	11.3000	11.3000	10.6000	11.0000	-20.863%	75	536	-75.909%
2026-05-05	13.7500	13.9000	13.3500	13.9000	-7.641%	52	488	-80.935%
2026-05-04	13.8900	15.3600	13.6100	15.0500	+25.941%	36	485	-82.392%
2026-05-01	12.3000	12.3000	11.8500	11.9500	-1.646%	6	451	-77.824%
2026-04-30	14.3500	14.3500	12.0000	12.1500	-17.065%	71	451	-78.189%
2026-04-29	14.7000	14.7000	13.7000	14.6500	+13.566%	79	401	-81.911%
2026-04-28	12.4500	12.9000	12.3500	12.9000	-5.839%	21	400	-79.457%
2026-04-27	13.6000	13.7100	13.6000	13.7000	-8.667%	37	398	-80.657%
2026-04-24	14.7500	15.0000	14.4500	15.0000	-0.332%	66	398	-82.333%
2026-04-23	13.4500	15.0500	13.4500	15.0500	+11.481%	4	406	-82.392%
2026-04-22	13.0000	13.5000	12.2500	13.5000	+6.635%	18	406	-80.370%
2026-04-21	11.2200	13.1500	11.1400	12.6600	+8.390%	43	368	-79.068%
2026-04-20	13.1000	13.1000	11.6300	11.6800	-15.668%	27	368	-77.312%
2026-04-17	13.1100	13.8500	13.0500	13.8500	-8.581%	12	380	-80.866%
2026-04-16	15.3000	15.5500	15.1500	15.1500	-8.735%	95	374	-82.508%
2026-04-15	15.5900	16.9500	15.3800	16.6000	+19.683%	203	372	-84.036%
2026-04-14	13.5000	14.0000	13.5000	13.8700	-3.210%	4	263	-80.894%
2026-04-13	16.1000	16.1000	14.3300	14.3300	-12.888%	87	261	-81.507%
2026-04-10	17.3000	17.3000	16.4500	16.4500	-2.258%	22	214	-83.891%
2026-04-09	17.7000	17.7000	16.7000	16.8300	-4.646%	19	194	-84.254%
2026-04-08	17.3700	17.6500	17.0000	17.6500	-30.099%	21	180	-84.986%
2026-04-07	25.2500	25.2500	25.2500	25.2500	+2.144%	6	176	-89.505%
2026-04-06	24.7100	24.7200	24.7100	24.7200	-15.918%	14	176	-89.280%
2026-03-23	29.4000	29.4000	29.4000	29.4000	-10.475%	10	162	-90.986%
2026-03-19	32.1500	32.8400	32.1500	32.8400	+6.244%	3	166	-91.931%
2026-03-18	30.9100	30.9100	30.9100	30.9100	-2.029%	9	166	-91.427%
2026-03-10	31.5500	31.5500	31.5500	31.5500	+2.104%	1	173	-91.601%
2026-03-09	37.7700	37.7700	30.9000	30.9000	-5.936%	7	173	-91.424%
2026-03-06	32.8500	32.8500	32.8500	32.8500	+15.669%	5	171	-91.933%
2026-03-05	27.8200	28.4000	27.8000	28.4000	+9.653%	12	171	-90.669%
2026-03-04	25.9000	25.9000	25.9000	25.9000	+1.768%	4	179	-89.768%
2026-03-03	26.8000	26.8000	25.4500	25.4500	-2.677%	4	180	-89.587%
2026-03-02	27.3000	27.3000	25.9500	26.1500	-0.381%	7	184	-89.866%
2026-02-27	26.2500	26.2500	26.2500	26.2500	+25.298%	2	186	-89.905%
2026-02-26	21.9000	21.9000	20.9500	20.9500	-13.928%	20	188	-87.351%
2026-02-25	25.0000	25.0000	24.3400	24.3400	-6.564%	2	191	-89.113%
2026-02-24	29.2000	29.3500	26.0500	26.0500	-4.404%	51	191	-89.827%
2026-02-23	26.4900	27.7500	26.4900	27.2500	+25.460%	7	173	-90.275%
2026-02-20	21.7200	21.7200	21.7200	21.7200	+3.675%	2	171	-87.799%
2026-02-18	20.9500	20.9500	20.9500	20.9500	-8.913%	8	171	-87.351%
2026-02-17	22.9000	23.3000	22.8500	23.0000	-8.037%	5	163	-88.478%
2026-02-13	24.4500	25.0100	24.4500	25.0100	+2.500%	3	166	-89.404%
2026-02-12	21.7000	26.6200	21.7000	24.4000	+31.892%	22	166	-89.139%
2026-02-11	17.9500	18.5000	17.9500	18.5000	+12.805%	7	161	-85.676%
2026-02-10	14.9100	16.4000	14.9100	16.4000	+3.470%	17	161	-83.841%
2026-02-09	15.1000	15.8500	14.2000	15.8500	+3.257%	30	151	-83.281%
2026-02-06	17.1700	17.1700	15.3500	15.3500	-27.078%	5	159	-82.736%
2026-02-05	21.7500	22.4500	20.8500	21.0500	+20.286%	68	160	-87.411%
2026-02-04	17.1200	17.9000	17.1000	17.5000	-10.714%	6	126	-84.857%
2026-02-03	18.0100	19.6000	18.0100	19.6000	-0.860%	9	123	-86.480%
2026-02-02	20.6500	20.8500	19.7700	19.7700	-7.617%	17	121	-86.596%
2026-01-30	21.0500	21.9000	21.0500	21.4000	-4.677%	36	117	-87.617%
2026-01-29	22.8000	22.8000	22.4500	22.4500	-4.468%	6	104	-88.196%
2026-01-28	23.5500	23.6500	23.5000	23.5000	-1.468%	5	98	-88.723%
2026-01-27	23.8500	23.8500	23.8500	23.8500	-0.167%	2	95	-88.889%
2026-01-26	23.9500	24.0500	23.8900	23.8900	-5.573%	12	93	-88.907%
2026-01-23	25.7000	25.8000	25.1500	25.3000	+18.501%	17	87	-89.526%
2026-01-22	21.6000	21.7500	21.3500	21.3500	-9.725%	25	86	-87.588%
2026-01-21	23.2000	23.6500	23.2000	23.6500	+11.820%	3	75	-88.795%
2026-01-20	20.7000	21.1500	20.7000	21.1500	+16.851%	2	73	-87.470%
2026-01-16	18.1000	18.1000	18.1000	18.1000	-8.354%	11	67	-85.359%
2026-01-15	19.8000	19.8500	19.7500	19.7500	-2.709%	10	67	-86.582%
2026-01-14	20.9500	21.5000	20.3000	20.3000	+2.525%	13	61	-86.946%
2026-01-13	18.4000	19.8000	18.4000	19.8000	+41.429%	9	53	-86.616%
2026-01-09	14.0000	14.0000	14.0000	14.0000	-1.754%	1	47	-81.071%
2026-01-08	14.2500	14.2500	14.2500	14.2500	+3.787%	1	47	-81.404%
2026-01-05	13.3000	13.7300	13.3000	13.7300	-20.174%	20	47	-80.699%
2026-01-02	17.2000	17.2000	17.2000	17.2000	+1.176%	29	53	-84.593%
2025-12-31	16.8000	17.0000	16.8000	17.0000	+14.478%	2	43	-84.412%
2025-12-29	14.8500	14.8500	14.8500	14.8500	-12.647%	3	43	-82.155%
2025-12-22	17.0000	17.0000	17.0000	17.0000	-16.870%	3	43	-84.412%
2025-12-18	20.7200	20.7200	20.4500	20.4500	+6.844%	2	43	-87.042%
2025-12-15	19.1400	19.1400	19.1400	19.1400	-12.322%	3	44	-86.155%
2025-12-11	21.8500	21.8500	21.8300	21.8300	-3.236%	38	44	-87.861%
2025-12-10	24.1500	24.1500	22.4500	22.5600	+9.995%	25	25	-88.254%
2025-12-05	20.5100	20.5100	20.5100	20.5100	-12.723%	4	10	-87.079%
2025-12-02	23.5000	23.5000	23.5000	23.5000	+1.119%	2	14	-88.723%
2025-11-28	23.2400	23.2400	23.2400	23.2400	-5.528%	1	14	-88.597%
2025-11-26	24.7000	24.7000	24.6000	24.6000	-0.526%	10	10	-89.228%
2025-11-13	24.7300	24.7300	24.7300	24.7300	+13.336%	1	10	-89.284%
2025-11-10	21.8500	21.8500	21.8200	21.8200	-11.373%	7	9	-87.855%
2025-11-07	24.6200	24.6200	24.6200	24.6200	-0.806%	1	2	-89.236%
2025-11-04	24.8200	24.8200	24.8200	24.8200	0.000%	1	1	-89.323%