Dark

JPM20260821P220
JPM Aug 21 2026 220.00 Put (JPM260821P00220000)
option OPRA

EOD

Aug 13, 2026

0.0100-87.500%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0100	0.0100	0.0100	0.0100	-87.500%	2	407	0.000%
2026-07-20	0.0100	0.0800	0.0100	0.0800	+300.000%	12	407	-87.500%
2026-07-15	0.0100	0.0200	0.0100	0.0200	-87.500%	55	408	-50.000%
2026-07-13	0.1600	0.1600	0.1600	0.1600	+220.000%	1	355	-93.750%
2026-07-10	0.0500	0.0500	0.0500	0.0500	-28.571%	1	355	-80.000%
2026-07-07	0.1000	0.1000	0.0500	0.0700	-30.000%	6	355	-85.714%
2026-07-01	0.1000	0.1000	0.1000	0.1000	-37.500%	2	352	-90.000%
2026-06-22	0.1600	0.1600	0.1600	0.1600	-27.273%	2	354	-93.750%
2026-06-18	0.2200	0.2500	0.2200	0.2200	-26.667%	46	354	-95.455%
2026-06-15	0.3000	0.3000	0.3000	0.3000	-40.000%	1	354	-96.667%
2026-06-03	0.5100	0.5100	0.5000	0.5000	-9.091%	15	355	-98.000%
2026-06-01	0.5300	0.5500	0.5300	0.5500	-6.780%	3	355	-98.182%
2026-05-28	0.6500	0.6500	0.5500	0.5900	+1.724%	20	356	-98.305%
2026-05-27	0.5500	0.5800	0.5500	0.5800	+9.434%	12	341	-98.276%
2026-05-22	0.5700	0.5700	0.5300	0.5300	-29.333%	3	339	-98.113%
2026-05-19	0.7500	0.7600	0.7400	0.7500	+1.351%	8	339	-98.667%
2026-05-18	0.7700	0.7700	0.7400	0.7400	-14.943%	3	345	-98.649%
2026-05-15	0.8000	0.9300	0.8000	0.8700	-12.121%	8	345	-98.851%
2026-05-14	0.9900	0.9900	0.9900	0.9900	+4.211%	1	347	-98.990%
2026-05-12	0.9500	0.9500	0.9500	0.9500	0.000%	2	347	-98.947%
2026-05-08	0.9500	0.9500	0.9500	0.9500	+5.556%	62	347	-98.947%
2026-05-04	0.9000	0.9000	0.9000	0.9000	-9.091%	16	289	-98.889%
2026-04-24	1.1000	1.1000	0.9900	0.9900	-2.941%	15	283	-98.990%
2026-04-22	1.0200	1.0200	1.0200	1.0200	+7.368%	2	281	-99.020%
2026-04-21	0.9500	0.9500	0.9500	0.9500	-13.636%	1	279	-98.947%
2026-04-20	1.1000	1.1000	1.1000	1.1000	+4.762%	1	279	-99.091%
2026-04-17	1.0500	1.0500	1.0500	1.0500	-22.222%	1	278	-99.048%
2026-04-15	1.3500	1.3500	1.3500	1.3500	+5.469%	5	279	-99.259%
2026-04-14	1.3000	1.3400	1.2200	1.2800	-15.789%	59	277	-99.219%
2026-04-13	1.5300	1.5300	1.5000	1.5200	-7.879%	11	246	-99.342%
2026-04-10	1.7200	1.7200	1.6500	1.6500	-6.780%	31	239	-99.394%
2026-04-09	1.7500	1.7900	1.7500	1.7700	-7.813%	105	248	-99.435%
2026-04-08	1.9200	1.9200	1.9200	1.9200	-43.695%	30	276	-99.479%
2026-04-01	3.4100	3.4100	3.4100	3.4100	-27.601%	3	276	-99.707%
2026-03-27	4.7100	4.7100	4.7100	4.7100	+13.494%	3	279	-99.788%
2026-03-26	4.1500	4.1500	4.1500	4.1500	0.000%	1	281	-99.759%
2026-03-24	4.1000	4.2000	4.1000	4.1500	+1.966%	42	280	-99.759%
2026-03-23	4.0700	4.0700	4.0700	4.0700	-14.316%	3	273	-99.754%
2026-03-19	4.7000	4.7500	4.7000	4.7500	+7.466%	8	270	-99.789%
2026-03-17	4.5500	4.5500	4.4200	4.4200	-9.240%	4	264	-99.774%
2026-03-16	4.9200	4.9200	4.8700	4.8700	-13.036%	21	261	-99.795%
2026-03-12	5.6000	5.6000	5.6000	5.6000	+14.286%	1	261	-99.821%
2026-03-11	4.9000	4.9000	4.9000	4.9000	+6.522%	10	261	-99.796%
2026-03-10	4.4500	4.6000	4.4500	4.6000	-4.167%	47	261	-99.783%
2026-03-09	4.8500	4.8500	4.8000	4.8000	-5.882%	10	267	-99.792%
2026-03-06	5.3000	5.3000	5.0500	5.1000	+20.000%	4	267	-99.804%
2026-03-05	3.8500	4.2500	3.8500	4.2500	-4.494%	129	266	-99.765%
2026-03-02	4.4500	4.4500	4.4500	4.4500	+9.877%	2	206	-99.775%
2026-02-27	4.0000	4.0500	4.0000	4.0500	+43.617%	3	204	-99.753%
2026-02-26	3.0000	3.0000	2.8100	2.8200	-27.692%	9	202	-99.645%
2026-02-23	3.8300	3.9000	3.8300	3.9000	+41.818%	12	201	-99.744%
2026-02-20	2.7500	2.7600	2.7500	2.7500	-13.249%	20	189	-99.636%
2026-02-19	3.1700	3.1700	3.1700	3.1700	-10.198%	1	196	-99.685%
2026-02-13	3.5500	3.5500	3.5000	3.5300	+8.615%	12	192	-99.717%
2026-02-12	3.1000	3.2500	3.1000	3.2500	+63.317%	22	192	-99.692%
2026-02-06	2.1200	2.1200	1.9900	1.9900	-26.838%	2	190	-99.497%
2026-02-05	2.6300	2.7600	2.4100	2.7200	+36.000%	35	190	-99.632%
2026-02-04	2.1100	2.1100	2.0000	2.0000	+2.041%	2	187	-99.500%
2026-02-03	1.9800	2.0900	1.9600	1.9600	-17.300%	3	187	-99.490%
2026-02-02	2.3700	2.3700	2.3700	2.3700	-8.846%	25	185	-99.578%
2026-01-30	2.6100	2.6300	2.5700	2.6000	+0.386%	8	202	-99.615%
2026-01-29	2.5900	2.5900	2.5900	2.5900	-5.818%	20	202	-99.614%
2026-01-27	2.8500	2.8600	2.7400	2.7500	-8.638%	12	182	-99.636%
2026-01-21	3.0000	3.0100	3.0000	3.0100	+14.885%	10	182	-99.668%
2026-01-13	2.4100	2.6200	2.3000	2.6200	+8.264%	34	182	-99.618%
2026-01-12	2.4200	2.4200	2.4200	2.4200	-7.280%	10	154	-99.587%
2025-12-23	2.5800	2.6100	2.5800	2.6100	-20.669%	20	154	-99.617%
2025-12-11	3.2900	3.2900	3.2900	3.2900	-14.099%	1	150	-99.696%
2025-12-10	3.8500	3.9000	3.8300	3.8300	-8.810%	12	151	-99.739%
2025-12-09	4.2000	4.2000	4.2000	4.2000	+9.948%	10	150	-99.762%
2025-12-01	3.8200	3.8200	3.8200	3.8200	-16.957%	2	150	-99.738%
2025-10-08	4.5500	4.6000	4.5500	4.6000	-5.155%	93	150	-99.783%
2025-10-07	4.8500	4.8500	4.8500	4.8500	+5.435%	1	57	-99.794%
2025-10-01	4.6000	4.6000	4.6000	4.6000	+6.977%	1	58	-99.783%
2025-09-29	4.3000	4.3000	4.3000	4.3000	-21.818%	1	57	-99.767%
2025-09-09	5.5000	5.5000	5.5000	5.5000	-9.539%	1	57	-99.818%
2025-09-05	5.9500	6.0800	5.9500	6.0800	+3.932%	12	56	-99.836%
2025-09-02	5.7500	5.8500	5.7500	5.8500	+6.364%	3	46	-99.829%
2025-08-29	5.5000	5.5000	5.5000	5.5000	-5.172%	2	46	-99.818%
2025-08-25	5.8000	5.8000	5.8000	5.8000	-11.450%	12	46	-99.828%
2025-08-20	6.5500	6.5500	6.5500	6.5500	+7.201%	9	34	-99.847%
2025-08-14	6.2000	6.2500	6.1100	6.1100	0.000%	25	25	-99.836%