Dark

JPM20260821P240
JPM Aug 21 2026 240.00 Put (JPM260821P00240000)
option OPRA

EOD

Jun 26, 2026

0.3500+45.833%(+0.1100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.2700	0.3500	0.1800	0.3500	+45.833%	16	1,319	0.000%
2026-06-25	0.2800	0.2800	0.2400	0.2400	-29.412%	11	1,317	+45.833%
2026-06-24	0.3100	0.3400	0.3100	0.3400	+13.333%	17	1,323	+2.941%
2026-06-23	0.3700	0.3800	0.2700	0.3000	-16.667%	36	1,324	+16.667%
2026-06-22	0.3700	0.3700	0.3600	0.3600	-16.279%	4	1,305	-2.778%
2026-06-18	0.4000	0.4400	0.4000	0.4300	-4.444%	28	1,283	-18.605%
2026-06-16	0.5400	0.5400	0.4500	0.4500	-41.558%	7	1,283	-22.222%
2026-06-15	0.8100	0.8100	0.7700	0.7700	-14.444%	2	1,286	-54.545%
2026-06-12	1.0000	1.0000	0.9000	0.9000	-18.919%	4	1,284	-61.111%
2026-06-11	1.2400	1.2400	1.1100	1.1100	-11.200%	10	1,284	-68.468%
2026-06-10	1.2300	1.2600	1.2300	1.2500	-6.015%	17	1,284	-72.000%
2026-06-09	0.9800	1.3300	0.9800	1.3300	+11.765%	46	1,279	-73.684%
2026-06-08	0.9800	1.1900	0.9800	1.1900	+0.847%	48	1,309	-70.588%
2026-06-05	0.8300	1.1800	0.8300	1.1800	-7.813%	22	1,304	-70.339%
2026-06-03	1.2800	1.2800	1.2800	1.2800	-9.859%	2	1,301	-72.656%
2026-05-29	1.2500	1.4200	1.2500	1.4200	-0.699%	7	1,300	-75.352%
2026-05-28	1.4300	1.4300	1.4300	1.4300	+2.143%	9	1,299	-75.524%
2026-05-27	1.5000	1.7000	1.4000	1.4000	+25.000%	21	1,299	-75.000%
2026-05-26	1.1200	1.1200	1.1200	1.1200	-5.882%	5	1,294	-68.750%
2026-05-22	1.1900	1.1900	1.1900	1.1900	-20.667%	3	1,291	-70.588%
2026-05-21	1.5300	1.5300	1.5000	1.5000	-1.961%	4	1,291	-76.667%
2026-05-20	1.4900	1.5300	1.4500	1.5300	-7.831%	7	1,291	-77.124%
2026-05-19	1.6800	1.6900	1.6600	1.6600	-2.353%	5	1,280	-78.916%
2026-05-18	2.0900	2.0900	1.5300	1.7000	-15.842%	5	1,280	-79.412%
2026-05-15	1.9600	2.0200	1.9300	2.0200	+9.189%	12	1,280	-82.673%
2026-05-13	1.8500	1.8500	1.8500	1.8500	+9.467%	2	1,273	-81.081%
2026-05-12	1.8000	1.8000	1.6900	1.6900	-15.500%	4	1,271	-79.290%
2026-05-11	1.9800	2.0400	1.9600	2.0000	+1.523%	15	1,271	-82.500%
2026-05-08	1.5800	1.9700	1.5800	1.9700	+24.684%	11	1,269	-82.234%
2026-05-07	1.5800	1.5800	1.5800	1.5800	+17.037%	1	1,278	-77.848%
2026-05-06	1.3500	1.3500	1.3500	1.3500	-22.857%	1	1,278	-74.074%
2026-05-04	1.7500	1.7500	1.7500	1.7500	-2.778%	2	1,277	-80.000%
2026-04-29	1.8000	1.8000	1.8000	1.8000	+1.124%	3	1,277	-80.556%
2026-04-28	1.7600	1.7800	1.7600	1.7800	-6.806%	3	1,274	-80.337%
2026-04-27	1.9600	2.0400	1.8900	1.9100	-7.729%	127	1,274	-81.675%
2026-04-24	1.7900	2.1500	1.7900	2.0700	+4.545%	30	1,215	-83.092%
2026-04-23	1.9800	1.9800	1.9800	1.9800	-0.503%	1	1,225	-82.323%
2026-04-22	1.8500	1.9900	1.8500	1.9900	-0.500%	3	1,225	-82.412%
2026-04-21	2.0000	2.0000	2.0000	2.0000	+4.167%	1	1,223	-82.500%
2026-04-20	1.9200	1.9200	1.9200	1.9200	-2.041%	1	1,223	-81.771%
2026-04-17	1.9500	1.9600	1.9500	1.9600	-24.615%	13	1,223	-82.143%
2026-04-15	2.6000	2.6000	2.6000	2.6000	+8.333%	2	1,222	-86.538%
2026-04-14	2.3600	2.4600	2.2800	2.4000	-8.745%	18	1,222	-85.417%
2026-04-13	2.9500	2.9600	2.6300	2.6300	-12.333%	21	1,232	-86.692%
2026-04-10	3.1500	3.2000	3.0000	3.0000	-1.639%	90	1,245	-88.333%
2026-04-09	3.5000	3.5000	3.0500	3.0500	-10.294%	79	1,268	-88.525%
2026-04-08	3.4000	3.5000	3.4000	3.4000	-41.379%	13	1,318	-89.706%
2026-04-01	5.8000	5.8000	5.8000	5.8000	-10.769%	1	1,320	-93.966%
2026-03-31	7.1100	7.1100	6.5000	6.5000	-26.554%	3	1,321	-94.615%
2026-03-27	7.8200	8.8500	7.8200	8.8500	+26.429%	17	1,321	-96.045%
2026-03-26	6.5500	7.0000	6.5500	7.0000	+9.546%	14	1,325	-95.000%
2026-03-25	6.1800	6.5000	6.1800	6.3900	-3.910%	7	1,325	-94.523%
2026-03-24	7.2500	7.2500	6.6500	6.6500	-5.000%	19	1,322	-94.737%
2026-03-23	6.4500	7.0000	6.3000	7.0000	-3.448%	25	1,310	-95.000%
2026-03-20	7.3000	7.4300	7.2500	7.2500	-6.452%	15	1,306	-95.172%
2026-03-19	7.8500	7.8500	7.6000	7.7500	+8.392%	37	1,294	-95.484%
2026-03-17	7.1500	7.1500	7.1500	7.1500	-8.333%	11	1,264	-95.105%
2026-03-16	7.8500	7.9000	7.8000	7.8000	-13.430%	13	1,264	-95.513%
2026-03-13	8.3000	9.0800	8.1000	9.0100	+0.670%	398	1,251	-96.115%
2026-03-12	9.1000	9.3000	8.9500	8.9500	+15.187%	74	1,048	-96.089%
2026-03-11	7.5500	8.0000	7.5000	7.7700	+7.172%	75	980	-95.495%
2026-03-10	7.4500	7.4500	7.2500	7.2500	-14.201%	2	931	-95.172%
2026-03-09	8.7000	8.7500	8.3500	8.4500	+4.969%	36	931	-95.858%
2026-03-06	8.0500	8.0500	8.0500	8.0500	+17.176%	4	901	-95.652%
2026-03-05	6.4500	7.0000	6.4500	6.8700	+11.707%	5	901	-94.905%
2026-03-04	6.3500	6.3500	6.1500	6.1500	-2.381%	78	899	-94.309%
2026-03-03	6.1500	6.3000	6.1000	6.3000	-6.667%	8	854	-94.444%
2026-03-02	6.7500	6.7500	6.7500	6.7500	+3.846%	1	851	-94.815%
2026-02-27	6.1700	6.5000	6.1500	6.5000	+38.298%	11	852	-94.615%
2026-02-26	4.9000	4.9000	4.6500	4.7000	-13.761%	117	847	-92.553%
2026-02-25	5.4500	5.4500	5.4500	5.4500	-6.034%	1	732	-93.578%
2026-02-24	6.5000	6.5000	5.8000	5.8000	-6.452%	4	732	-93.966%
2026-02-23	4.9100	6.4900	4.9100	6.2000	+22.288%	4	731	-94.355%
2026-02-19	5.0700	5.0700	5.0700	5.0700	+6.737%	1	728	-93.097%
2026-02-18	4.7500	4.7500	4.7500	4.7500	-7.767%	2	727	-92.632%
2026-02-17	5.1500	5.1500	5.1500	5.1500	-2.830%	2	727	-93.204%
2026-02-12	5.3000	5.3000	5.3000	5.3000	+15.217%	5	727	-93.396%
2026-02-11	3.8000	4.6000	3.8000	4.6000	+37.313%	12	727	-92.391%
2026-02-10	3.3500	3.3500	3.3500	3.3500	0.000%	1	716	-89.552%
2026-02-09	3.3500	3.3500	3.3500	3.3500	-2.899%	5	716	-89.552%
2026-02-06	3.6500	3.6500	3.4000	3.4500	-24.176%	9	716	-89.855%
2026-02-05	4.5000	4.6000	4.5000	4.5500	+31.884%	171	716	-92.308%
2026-02-03	3.4500	3.4500	3.4500	3.4500	-24.176%	18	563	-89.855%
2026-01-28	4.5800	4.5800	4.5500	4.5500	+5.814%	12	565	-92.308%
2026-01-22	4.3500	4.3500	4.3000	4.3000	-14.000%	68	566	-91.860%
2026-01-20	4.8000	5.0000	4.4000	5.0000	+25.000%	21	531	-93.000%
2026-01-16	3.9500	4.0000	3.9500	4.0000	-5.437%	51	515	-91.250%
2026-01-15	4.2300	4.2300	4.2300	4.2300	-4.944%	2	515	-91.726%
2026-01-14	4.3500	4.4500	4.3500	4.4500	+3.488%	2	515	-92.135%
2026-01-13	4.2000	4.3000	4.1500	4.3000	+26.471%	497	515	-91.860%
2026-01-08	3.4000	3.4000	3.4000	3.4000	-0.875%	1	40	-89.706%
2026-01-05	3.4300	3.4300	3.4300	3.4300	-42.928%	2	38	-89.796%
2025-12-03	6.0000	6.0100	6.0000	6.0100	-1.475%	10	38	-94.176%
2025-12-02	6.1000	6.1000	6.1000	6.1000	+3.041%	5	40	-94.262%
2025-12-01	5.9200	5.9200	5.9200	5.9200	-25.063%	2	35	-94.088%
2025-11-20	7.9000	7.9000	7.9000	7.9000	-2.469%	2	33	-95.570%
2025-11-18	8.1500	8.1500	8.1000	8.1000	+10.204%	11	35	-95.679%
2025-11-17	7.3500	7.3500	7.3500	7.3500	+37.383%	1	37	-95.238%
2025-11-12	5.4000	5.4000	5.3500	5.3500	-10.833%	2	37	-93.458%
2025-11-10	6.0000	6.0000	6.0000	6.0000	-10.448%	2	35	-94.167%
2025-11-07	6.7500	6.7500	6.7000	6.7000	+5.512%	2	33	-94.776%
2025-11-05	6.2000	6.3500	6.2000	6.3500	-2.308%	2	31	-94.488%
2025-11-04	6.5000	6.5000	6.5000	6.5000	-21.687%	9	31	-94.615%
2025-10-22	8.3000	8.3000	8.3000	8.3000	-7.778%	1	27	-95.783%
2025-10-17	9.0000	9.0000	9.0000	9.0000	+2.857%	2	27	-96.111%
2025-10-16	8.7000	8.7500	8.7000	8.7500	+16.667%	2	25	-96.000%
2025-10-09	7.3600	7.5000	7.3600	7.5000	+4.895%	2	24	-95.333%
2025-10-08	7.1500	7.1500	7.1500	7.1500	+9.160%	3	24	-95.105%
2025-10-03	6.5500	6.5500	6.5500	6.5500	-10.397%	1	21	-94.656%
2025-10-02	7.3100	7.3100	7.3100	7.3100	-3.435%	1	21	-95.212%
2025-09-11	7.5700	7.5700	7.5700	7.5700	-4.177%	5	20	-95.376%
2025-09-04	7.9000	7.9000	7.9000	7.9000	0.000%	15	15	-95.570%