Dark

JPM20260821P250
JPM Aug 21 2026 250.00 Put (JPM260821P00250000)
option OPRA

EOD

Aug 10, 2026

0.09000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0300	0.0900	0.0300	0.0900	0.000%	8	1,395	0.000%
2026-08-05	0.0100	0.0900	0.0100	0.0900	+28.571%	3	1,400	0.000%
2026-07-30	0.0700	0.0700	0.0700	0.0700	+40.000%	1	1,400	+28.571%
2026-07-29	0.0500	0.0500	0.0500	0.0500	+150.000%	2	1,399	+80.000%
2026-07-28	0.0200	0.0200	0.0200	0.0200	-60.000%	7	1,401	+350.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	+66.667%	70	1,397	+80.000%
2026-07-23	0.0500	0.0500	0.0200	0.0300	-40.000%	55	1,409	+200.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	-16.667%	1	1,366	+80.000%
2026-07-17	0.0600	0.0600	0.0600	0.0600	+500.000%	2	1,365	+50.000%
2026-07-16	0.0200	0.0200	0.0100	0.0100	-75.000%	20	1,367	+800.000%
2026-07-15	0.0200	0.3000	0.0200	0.0400	+100.000%	26	1,369	+125.000%
2026-07-14	0.0500	0.0500	0.0200	0.0200	-86.667%	7	1,353	+350.000%
2026-07-13	0.0900	0.1500	0.0900	0.1500	-53.125%	70	1,355	-40.000%
2026-07-10	0.1500	0.3200	0.1500	0.3200	+88.235%	18	1,389	-71.875%
2026-07-08	0.1700	0.1800	0.1700	0.1700	-5.556%	3	1,385	-47.059%
2026-07-07	0.2300	0.2300	0.1800	0.1800	-10.000%	3	1,385	-50.000%
2026-07-06	0.2500	0.2500	0.2000	0.2000	-35.484%	35	1,384	-55.000%
2026-07-02	0.3100	0.3100	0.3100	0.3100	+3.333%	1	1,351	-70.968%
2026-07-01	0.4000	0.4000	0.3000	0.3000	-25.000%	13	1,351	-70.000%
2026-06-30	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,351	-77.500%
2026-06-29	0.4000	0.4000	0.4000	0.4000	-9.091%	2	1,351	-77.500%
2026-06-26	0.4200	0.4500	0.4100	0.4400	+18.919%	12	1,351	-79.545%
2026-06-25	0.4100	0.4100	0.3700	0.3700	-17.778%	2	1,363	-75.676%
2026-06-24	0.4600	0.4600	0.4400	0.4500	-16.667%	23	1,363	-80.000%
2026-06-22	0.5400	0.5400	0.5400	0.5400	-16.923%	2	1,363	-83.333%
2026-06-18	0.6500	0.6500	0.6500	0.6500	+20.370%	2	1,358	-86.154%
2026-06-17	0.6000	0.6000	0.5400	0.5400	-19.403%	27	1,358	-83.333%
2026-06-16	0.8000	0.8000	0.6000	0.6700	-27.957%	6	1,358	-86.567%
2026-06-15	0.9300	0.9300	0.9300	0.9300	-24.390%	1	1,358	-90.323%
2026-06-12	1.3000	1.3000	1.2100	1.2300	-35.602%	24	1,358	-92.683%
2026-06-11	1.7400	1.9100	1.7400	1.9100	-1.546%	8	1,348	-95.288%
2026-06-10	1.7400	1.9400	1.7400	1.9400	+3.191%	28	1,348	-95.361%
2026-06-09	1.4200	1.9100	1.4200	1.8800	+14.634%	25	1,364	-95.213%
2026-06-08	1.4000	1.7000	1.3600	1.6400	-4.094%	36	1,368	-94.512%
2026-06-05	1.2500	1.7100	1.2500	1.7100	+26.667%	4	1,366	-94.737%
2026-06-04	1.6200	1.6200	1.2800	1.3500	-33.824%	6	1,366	-93.333%
2026-06-03	2.1500	2.1500	2.0400	2.0400	+9.091%	5	1,362	-95.588%
2026-06-02	2.0200	2.0700	1.8700	1.8700	-10.096%	9	1,362	-95.187%
2026-06-01	2.2300	2.2400	2.0800	2.0800	+8.901%	32	1,361	-95.673%
2026-05-29	2.1400	2.2200	1.9100	1.9100	-16.957%	6	1,354	-95.288%
2026-05-28	2.0400	2.3000	1.7600	2.3000	+16.162%	10	1,351	-96.087%
2026-05-27	2.4000	2.4000	1.9800	1.9800	+2.062%	261	1,351	-95.455%
2026-05-26	1.6500	1.9400	1.6500	1.9400	+1.042%	7	1,495	-95.361%
2026-05-22	1.8700	1.9200	1.8500	1.9200	-10.280%	4	1,495	-95.313%
2026-05-21	2.2600	2.2800	2.1400	2.1400	-5.310%	14	1,495	-95.794%
2026-05-20	2.7000	2.7000	2.2600	2.2600	-0.441%	8	1,495	-96.018%
2026-05-19	2.3200	2.6400	2.2700	2.2700	-5.417%	7	1,489	-96.035%
2026-05-18	2.5100	2.7500	2.1500	2.4000	-15.789%	230	1,489	-96.250%
2026-05-15	2.9300	2.9500	2.7500	2.8500	+4.779%	46	1,489	-96.842%
2026-05-14	3.1000	3.1000	2.7200	2.7200	+1.873%	17	1,291	-96.691%
2026-05-13	2.7200	2.7300	2.5100	2.6700	+6.375%	128	1,266	-96.629%
2026-05-12	2.6400	2.6400	2.3700	2.5100	-16.054%	8	1,266	-96.414%
2026-05-11	2.6800	2.9900	2.3700	2.9900	+3.103%	42	1,266	-96.990%
2026-05-08	2.3700	2.9400	2.3700	2.9000	+26.638%	13	1,242	-96.897%
2026-05-07	2.3500	2.3500	2.2700	2.2900	+18.041%	20	1,238	-96.070%
2026-05-06	2.0000	2.3900	1.8800	1.9400	-14.912%	49	1,250	-95.361%
2026-05-05	2.5600	2.5600	2.2800	2.2800	-12.308%	198	1,227	-96.053%
2026-05-04	2.4500	2.6000	2.3500	2.6000	+19.266%	50	1,248	-96.538%
2026-05-01	2.2800	2.2800	2.1800	2.1800	-26.599%	11	1,244	-95.872%
2026-04-30	2.5900	2.9700	2.5900	2.9700	+10.000%	16	1,244	-96.970%
2026-04-29	2.8000	2.8000	2.4600	2.7000	+9.756%	9	1,228	-96.667%
2026-04-28	2.3200	2.4600	2.3200	2.4600	-2.767%	6	1,233	-96.341%
2026-04-27	2.8200	2.8300	2.5200	2.5300	-11.847%	8	1,235	-96.443%
2026-04-24	2.9100	2.9400	2.8100	2.8700	+4.364%	29	1,234	-96.864%
2026-04-23	2.6800	2.7500	2.6800	2.7500	+0.733%	3	1,228	-96.727%
2026-04-22	2.7300	2.7300	2.7300	2.7300	+4.198%	2	1,227	-96.703%
2026-04-21	2.6100	2.6200	2.6000	2.6200	-29.189%	8	1,221	-96.565%
2026-04-15	2.9200	3.7000	2.9200	3.7000	+17.089%	3	1,221	-97.568%
2026-04-14	3.2300	3.2300	3.1600	3.1600	-12.222%	2	1,219	-97.152%
2026-04-13	4.2000	4.2000	3.5000	3.6000	-8.861%	34	1,219	-97.500%
2026-04-10	4.1500	4.2000	3.9500	3.9500	-3.659%	84	1,224	-97.722%
2026-04-09	4.5000	4.5500	4.0000	4.1000	-7.865%	92	1,311	-97.805%
2026-04-08	4.5400	4.6000	4.3000	4.4500	-36.429%	27	1,394	-97.978%
2026-04-07	7.0000	7.0000	7.0000	7.0000	-23.913%	10	1,417	-98.714%
2026-03-31	9.2000	9.2000	9.2000	9.2000	-13.208%	4	1,407	-99.022%
2026-03-30	10.3000	10.6000	10.3000	10.6000	-1.395%	8	1,407	-99.151%
2026-03-27	10.4000	10.7500	10.0000	10.7500	+23.563%	22	1,407	-99.163%
2026-03-26	8.2500	8.8000	8.2000	8.7000	+5.455%	25	1,404	-98.966%
2026-03-24	9.5500	9.5500	8.2000	8.2500	-5.172%	30	1,393	-98.909%
2026-03-23	8.2000	8.7000	7.9000	8.7000	-7.937%	9	1,365	-98.966%
2026-03-20	9.6000	9.6500	9.4500	9.4500	-4.061%	24	1,356	-99.048%
2026-03-19	9.7000	10.0500	9.7000	9.8500	+7.886%	34	1,332	-99.086%
2026-03-18	9.0000	9.1300	8.9500	9.1300	-0.761%	41	1,303	-99.014%
2026-03-17	9.2000	9.2000	9.2000	9.2000	-7.538%	4	1,300	-99.022%
2026-03-16	9.7500	10.0000	9.6500	9.9500	-9.132%	631	1,296	-99.095%
2026-03-13	10.1500	10.9500	10.1500	10.9500	-1.706%	56	666	-99.178%
2026-03-12	11.6000	11.6500	11.1400	11.1400	+12.525%	35	641	-99.192%
2026-03-11	9.8500	10.1000	9.5000	9.9000	-6.604%	8	627	-99.091%
2026-03-09	11.9500	11.9500	10.5000	10.6000	+3.213%	98	621	-99.151%
2026-03-06	10.1500	10.5000	10.1500	10.2700	+20.117%	8	536	-99.124%
2026-03-05	8.1500	8.6000	8.1500	8.5500	+15.541%	21	532	-98.947%
2026-03-04	7.9000	7.9500	7.4000	7.4000	-27.451%	19	534	-98.784%
2026-03-03	10.2000	10.2000	10.2000	10.2000	+22.892%	1	515	-99.118%
2026-02-27	7.6000	8.3000	7.6000	8.3000	+39.028%	6	515	-98.916%
2026-02-26	6.2300	6.2500	5.9000	5.9700	-11.556%	186	511	-98.492%
2026-02-25	7.3500	7.3500	6.7500	6.7500	-9.396%	264	708	-98.667%
2026-02-24	8.3400	8.6600	7.4500	7.4500	-6.875%	156	708	-98.792%
2026-02-23	6.0300	8.3000	6.0300	8.0000	+35.823%	274	785	-98.875%
2026-02-20	6.1200	6.1200	5.8900	5.8900	-12.090%	101	549	-98.472%
2026-02-19	6.2300	6.7000	6.2300	6.7000	+11.667%	53	607	-98.657%
2026-02-18	6.7400	6.7400	5.8800	6.0000	-7.692%	176	577	-98.500%
2026-02-17	6.9000	6.9000	6.5000	6.5000	-24.419%	288	553	-98.615%
2026-02-13	8.6000	8.6000	8.6000	8.6000	+9.554%	1	399	-98.953%
2026-02-12	7.7000	7.8500	7.7000	7.8500	+83.411%	4	399	-98.854%
2026-02-10	4.2800	4.2800	4.2800	4.2800	+0.706%	1	397	-97.897%
2026-02-09	4.4500	4.4500	4.2500	4.2500	-3.409%	3	397	-97.882%
2026-02-06	4.5500	4.5500	4.4000	4.4000	-24.786%	102	394	-97.955%
2026-02-05	5.7900	6.0300	5.7900	5.8500	+19.388%	514	393	-98.462%
2026-02-03	4.9000	4.9000	4.9000	4.9000	-17.647%	2	224	-98.163%
2026-02-02	5.9500	5.9500	5.9500	5.9500	+10.185%	1	226	-98.487%
2026-01-30	5.4000	5.4000	5.4000	5.4000	-5.263%	2	225	-98.333%
2026-01-29	5.8000	5.8000	5.7000	5.7000	-8.065%	2	225	-98.421%
2026-01-28	6.2000	6.2000	6.2000	6.2000	-0.800%	1	225	-98.548%
2026-01-27	6.2500	6.2500	6.2500	6.2500	-5.303%	3	224	-98.560%
2026-01-23	6.5500	6.6000	6.5500	6.6000	+15.789%	3	221	-98.636%
2026-01-22	5.4500	5.7000	5.4500	5.7000	-10.938%	8	220	-98.421%
2026-01-20	5.8000	6.5000	5.8000	6.4000	+19.403%	101	221	-98.594%
2026-01-15	5.3600	5.3600	5.3600	5.3600	-7.586%	3	127	-98.321%
2026-01-14	5.8000	5.8000	5.8000	5.8000	+7.209%	25	124	-98.448%
2026-01-13	5.0000	5.4100	5.0000	5.4100	+27.896%	77	99	-98.336%
2026-01-09	4.2500	4.2500	4.2300	4.2300	-7.033%	10	82	-97.872%
2026-01-08	4.5500	4.5500	4.5500	4.5500	-10.784%	1	77	-98.022%
2026-01-02	5.1000	5.1000	5.1000	5.1000	+2.000%	1	77	-98.235%
2025-12-30	5.0500	5.0500	5.0000	5.0000	+1.010%	2	77	-98.200%
2025-12-29	4.9500	4.9500	4.9500	4.9500	-18.182%	2	75	-98.182%
2025-12-15	6.0500	6.0500	6.0500	6.0500	-2.889%	1	75	-98.512%
2025-12-12	6.2500	6.2500	6.2300	6.2300	-18.241%	2	75	-98.555%
2025-12-10	8.3000	8.3000	7.5000	7.6200	-4.511%	6	73	-98.819%
2025-12-09	7.9500	7.9800	7.9500	7.9800	+6.400%	11	72	-98.872%
2025-12-01	7.4000	7.5500	7.3800	7.5000	-20.213%	85	82	-98.800%
2025-11-25	9.4000	9.4000	9.4000	9.4000	-16.071%	1	33	-99.043%
2025-11-21	11.2000	11.2000	11.2000	11.2000	+21.081%	1	32	-99.196%
2025-11-19	9.2500	9.2500	9.2500	9.2500	-3.646%	1	32	-99.027%
2025-11-18	9.6000	9.6000	9.6000	9.6000	+20.755%	6	31	-99.063%
2025-09-29	7.9500	7.9500	7.9500	7.9500	-3.049%	1	26	-98.868%
2025-09-26	8.2000	8.2000	8.2000	8.2000	+0.861%	2	25	-98.902%
2025-09-18	8.1300	8.1300	8.1300	8.1300	-6.873%	1	23	-98.893%
2025-09-15	8.7300	8.7300	8.7300	8.7300	-5.109%	1	24	-98.969%
2025-09-12	9.2000	9.2000	9.2000	9.2000	-18.584%	1	24	-99.022%
2025-09-08	11.3000	11.3000	11.3000	11.3000	+10.784%	10	25	-99.204%
2025-09-05	10.2000	10.2000	10.2000	10.2000	+2.000%	1	18	-99.118%
2025-09-04	10.0000	10.0000	10.0000	10.0000	+2.249%	5	18	-99.100%
2025-08-28	9.7800	9.7800	9.7800	9.7800	-1.511%	1	13	-99.080%
2025-08-27	9.7900	9.9300	9.7900	9.9300	-3.779%	2	13	-99.094%
2025-08-26	10.3200	10.3200	10.3200	10.3200	-8.267%	1	13	-99.128%
2025-08-22	11.2500	11.2500	11.2500	11.2500	-3.017%	1	12	-99.200%
2025-08-18	11.9000	11.9000	11.3500	11.6000	+4.036%	6	11	-99.224%
2025-08-12	11.4500	11.4500	11.0500	11.1500	0.000%	5	5	-99.193%