Dark

JPM20260717P320
JPM Jul 17 2026 320.00 Put (JPM260717P00320000)
option OPRA

EOD

Jun 26, 2026

5.27+50.142%(+1.76)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	3.5500	5.4700	3.5500	5.2700	+50.142%	203	1,292	0.000%
2026-06-25	4.0600	4.0600	2.5300	3.5100	-24.353%	255	1,214	+50.142%
2026-06-24	5.0000	5.5000	4.3400	4.6400	+9.176%	125	1,139	+13.578%
2026-06-23	6.0500	6.2000	4.2000	4.2500	-13.265%	78	1,127	+24.000%
2026-06-22	6.2700	6.5000	4.9000	4.9000	-35.441%	183	1,090	+7.551%
2026-06-18	4.1500	7.9500	4.1500	7.5900	+45.402%	756	868	-30.567%
2026-06-17	5.5500	5.5500	4.1300	5.2200	-9.217%	363	868	+0.958%
2026-06-16	7.9300	7.9300	5.7500	5.7500	-41.919%	382	868	-8.348%
2026-06-15	8.5800	10.1500	8.3600	9.9000	-7.042%	131	681	-46.768%
2026-06-12	13.2500	13.2500	10.4400	10.6500	-37.719%	185	606	-50.516%
2026-06-10	17.1000	17.1000	17.1000	17.1000	+20.848%	1	583	-69.181%
2026-06-09	15.0500	15.0500	13.7500	14.1500	-7.213%	13	583	-62.756%
2026-06-08	15.2500	15.2500	15.2500	15.2500	-2.431%	2	574	-65.443%
2026-06-05	15.5900	15.6300	15.5900	15.6300	-4.869%	2	573	-66.283%
2026-06-04	20.3200	20.3200	15.7900	16.4300	-37.529%	6	575	-67.925%
2026-06-03	26.1500	26.3000	26.1500	26.3000	+12.154%	15	570	-79.962%
2026-06-02	23.4500	23.4500	23.4500	23.4500	-10.667%	1	570	-77.527%
2026-05-29	26.0000	26.3200	26.0000	26.2500	+4.167%	6	571	-79.924%
2026-05-28	25.2000	25.2000	25.2000	25.2000	-4.906%	1	566	-79.087%
2026-05-27	26.5000	26.5000	26.5000	26.5000	+29.902%	2	567	-80.113%
2026-05-22	20.8500	20.8500	20.4000	20.4000	-7.104%	4	566	-74.167%
2026-05-21	22.4000	23.6500	21.6200	21.9600	-4.935%	15	565	-76.002%
2026-05-20	28.0500	28.0500	22.6800	23.1000	-3.347%	36	565	-77.186%
2026-05-18	26.1200	26.1200	23.9000	23.9000	-8.604%	11	575	-77.950%
2026-05-15	26.1500	26.1500	26.1500	26.1500	+12.473%	10	575	-79.847%
2026-05-14	23.3000	23.3000	23.2500	23.2500	-15.301%	2	584	-77.333%
2026-05-12	27.4500	27.4500	27.4500	27.4500	+17.559%	1	584	-80.801%
2026-05-08	23.5000	23.5000	23.3500	23.3500	+14.461%	8	584	-77.430%
2026-05-07	16.6000	20.4500	16.6000	20.4000	+32.899%	17	577	-74.167%
2026-05-06	15.9500	15.9500	15.1500	15.3500	-21.080%	31	570	-65.668%
2026-05-05	19.4500	19.4500	19.4500	19.4500	+14.143%	1	574	-72.905%
2026-05-01	17.0400	17.0400	17.0400	17.0400	-3.456%	4	573	-69.073%
2026-04-28	17.6500	17.6500	17.6500	17.6500	-5.816%	9	573	-70.142%
2026-04-27	18.7400	18.7400	18.7400	18.7400	-4.873%	35	573	-71.878%
2026-04-24	19.7000	19.7000	19.7000	19.7000	+10.674%	15	573	-73.249%
2026-04-22	16.9500	17.8000	16.9500	17.8000	+20.433%	5	558	-70.393%
2026-04-21	14.7800	14.7800	14.7800	14.7800	-6.751%	1	556	-64.344%
2026-04-20	17.1000	17.1000	15.7800	15.8500	-22.266%	32	556	-66.751%
2026-04-16	20.6300	20.6300	20.3900	20.3900	+10.216%	11	539	-74.154%
2026-04-14	18.5000	18.5000	18.5000	18.5000	-17.851%	200	538	-71.514%
2026-04-13	22.5200	22.5200	22.5200	22.5200	+4.744%	10	413	-76.599%
2026-04-10	21.5000	21.5000	21.5000	21.5000	-7.328%	250	413	-75.488%
2026-04-09	23.2000	23.2000	23.2000	23.2000	+1.754%	45	213	-77.284%
2026-04-08	22.6700	22.8000	22.6700	22.8000	-25.854%	75	213	-76.886%
2026-04-06	30.5400	30.9000	30.5400	30.7500	-7.491%	31	138	-82.862%
2026-04-02	36.0200	36.0200	33.2400	33.2400	+2.751%	2	134	-84.146%
2026-04-01	31.5500	32.3500	31.4600	32.3500	-2.853%	26	134	-83.709%
2026-03-23	33.3000	33.3000	33.3000	33.3000	-16.015%	1	144	-84.174%
2026-03-18	39.6500	39.6500	39.6500	39.6500	-0.126%	14	144	-86.709%
2026-03-06	39.7000	39.7000	39.7000	39.7000	+16.765%	5	145	-86.725%
2026-03-05	34.0000	34.0000	34.0000	34.0000	+6.750%	2	145	-84.500%
2026-03-04	31.8500	31.8500	31.8500	31.8500	+1.111%	3	147	-83.454%
2026-03-03	33.0000	33.0000	31.1000	31.5000	-7.271%	6	147	-83.270%
2026-02-24	33.9800	33.9800	33.9700	33.9700	+28.189%	5	147	-84.486%
2026-02-20	26.5000	26.5000	26.5000	26.5000	-3.636%	1	142	-80.113%
2026-02-19	27.5000	27.5000	27.5000	27.5000	-13.522%	2	143	-80.836%
2026-02-13	31.4500	31.8000	31.4500	31.8000	+0.157%	8	146	-83.428%
2026-02-12	26.7500	31.9000	26.7500	31.7500	+49.764%	5	146	-83.402%
2026-02-11	21.2000	21.2000	21.2000	21.2000	+13.673%	1	144	-75.142%
2026-02-10	18.6800	18.6800	17.8500	18.6500	-4.359%	12	144	-71.743%
2026-02-09	19.1300	19.5000	18.6500	19.5000	+1.828%	7	155	-72.974%
2026-02-06	20.2300	20.2300	19.1500	19.1500	-26.488%	20	155	-72.480%
2026-02-05	26.9500	26.9500	26.0500	26.0500	+17.079%	6	150	-79.770%
2026-02-04	21.3000	22.2500	21.0000	22.2500	-5.920%	26	149	-76.315%
2026-02-03	22.3000	23.6500	21.9000	23.6500	-13.370%	14	152	-77.717%
2026-01-30	26.6000	27.8500	26.6000	27.3000	-9.393%	40	142	-80.696%
2026-01-27	30.1300	30.1600	30.0700	30.1300	+5.350%	50	120	-82.509%
2026-01-26	29.8000	29.8000	28.5500	28.6000	-2.555%	20	120	-81.573%
2026-01-21	29.2500	29.4000	29.1600	29.3500	-0.508%	21	115	-82.044%
2026-01-20	25.2000	29.5000	24.9500	29.5000	+32.584%	14	117	-82.136%
2026-01-16	22.2500	22.2500	22.2500	22.2500	-9.553%	3	120	-76.315%
2026-01-13	20.4700	24.7200	20.4600	24.6000	+21.782%	39	120	-78.577%
2026-01-12	20.5500	20.8000	20.2000	20.2000	+12.849%	10	100	-73.911%
2026-01-08	17.9000	17.9000	17.5500	17.9000	+7.831%	23	92	-70.559%
2026-01-05	16.2700	16.6000	16.2700	16.6000	-22.285%	71	66	-68.253%
2026-01-02	21.3600	21.3600	21.3600	21.3600	+2.201%	2	66	-75.328%
2025-12-31	20.9000	20.9000	20.9000	20.9000	+0.240%	1	63	-74.785%
2025-12-22	22.3000	22.3000	20.8500	20.8500	-34.701%	3	63	-74.724%
2025-12-09	32.8000	32.9000	31.9300	31.9300	+12.430%	22	61	-83.495%
2025-10-31	28.4000	28.4000	28.4000	28.4000	0.000%	50	50	-81.444%