Dark

JPM20260821P260
JPM Aug 21 2026 260.00 Put (JPM260821P00260000)
option OPRA

EOD

Jun 26, 2026

0.6700+9.836%(+0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.6000	0.7600	0.4900	0.6700	+9.836%	5	2,445	0.000%
2026-06-25	0.5500	0.6100	0.5000	0.6100	-10.294%	15	2,446	+9.836%
2026-06-24	0.7400	0.7400	0.6600	0.6800	-4.225%	10	2,444	-1.471%
2026-06-23	0.9300	0.9300	0.7100	0.7100	-13.415%	12	2,445	-5.634%
2026-06-22	0.8600	0.8600	0.8200	0.8200	-21.905%	11	2,446	-18.293%
2026-06-18	0.9100	1.0500	0.9100	1.0500	+31.250%	24	2,440	-36.190%
2026-06-17	0.8400	0.8500	0.7900	0.8000	-20.792%	20	2,440	-16.250%
2026-06-16	1.1600	1.1600	0.9000	1.0100	-24.627%	60	2,440	-33.663%
2026-06-15	1.4800	1.5800	1.3400	1.3400	-25.967%	421	2,458	-50.000%
2026-06-12	2.1500	2.1500	1.7500	1.8100	-26.122%	51	2,793	-62.983%
2026-06-11	2.8200	2.8200	2.4500	2.4500	-10.909%	6	2,755	-72.653%
2026-06-10	2.5100	2.7500	2.5100	2.7500	+2.230%	20	2,750	-75.636%
2026-06-09	2.0200	2.8200	2.0100	2.6900	+10.700%	701	2,743	-75.093%
2026-06-08	2.2100	2.4300	2.0500	2.4300	-4.706%	154	2,154	-72.428%
2026-06-05	1.8800	2.5500	1.8800	2.5500	+28.141%	50	2,100	-73.725%
2026-06-04	2.3900	2.5100	1.9900	1.9900	-34.754%	17	2,068	-66.332%
2026-06-03	3.2500	3.2500	3.0000	3.0500	+1.667%	74	2,061	-78.033%
2026-06-02	3.1500	3.2000	3.0000	3.0000	-11.243%	11	2,020	-77.667%
2026-06-01	3.5500	3.5500	3.3800	3.3800	+9.032%	15	2,018	-80.178%
2026-05-29	3.5000	3.5200	3.1000	3.1000	-11.429%	122	2,014	-78.387%
2026-05-28	3.1000	3.5000	3.0700	3.5000	+6.061%	23	2,109	-80.857%
2026-05-27	3.1000	3.8500	3.1000	3.3000	+23.596%	237	2,111	-79.697%
2026-05-26	2.4900	2.7200	2.4300	2.6700	-2.555%	21	2,063	-74.906%
2026-05-22	2.8200	2.8200	2.7400	2.7400	-11.613%	16	2,054	-75.547%
2026-05-21	3.2000	3.3500	3.1000	3.1000	-7.463%	19	2,048	-78.387%
2026-05-20	4.1000	4.1000	3.2500	3.3500	-18.491%	25	2,048	-80.000%
2026-05-19	3.6000	4.1100	3.6000	4.1100	+15.775%	45	2,002	-83.698%
2026-05-18	4.2500	4.2500	3.5500	3.5500	-18.391%	225	2,002	-81.127%
2026-05-15	4.3000	4.3500	4.2000	4.3500	+4.819%	53	2,002	-84.598%
2026-05-14	3.7500	4.1500	3.7000	4.1500	0.000%	119	1,837	-83.855%
2026-05-13	3.9500	4.1500	3.8800	4.1500	+16.901%	11	1,936	-83.855%
2026-05-12	4.4300	4.5000	3.5200	3.5500	-17.442%	152	1,936	-81.127%
2026-05-11	4.1000	4.3000	4.0000	4.3000	+6.173%	181	1,936	-84.419%
2026-05-08	3.2000	4.2500	3.2000	4.0500	+14.731%	166	1,805	-83.457%
2026-05-07	2.9100	3.5300	2.9100	3.5300	+30.258%	19	1,799	-81.020%
2026-05-06	2.7800	2.7800	2.6600	2.7100	-21.449%	18	1,808	-75.277%
2026-05-05	3.7000	3.7000	3.3000	3.4500	-5.479%	189	1,814	-80.580%
2026-05-04	3.4800	3.8000	3.3500	3.6500	+21.667%	146	1,934	-81.644%
2026-05-01	3.0000	3.1500	2.8600	3.0000	-6.250%	50	1,818	-77.667%
2026-04-30	3.6500	3.6500	3.2000	3.2000	-13.514%	31	1,818	-79.063%
2026-04-29	3.4300	3.8500	3.4300	3.7000	+8.824%	55	1,807	-81.892%
2026-04-28	3.4000	3.4000	3.4000	3.4000	-9.333%	1	1,799	-80.294%
2026-04-27	3.7500	3.7500	3.7500	3.7500	-5.063%	1	1,799	-82.133%
2026-04-24	3.9800	3.9800	3.9500	3.9500	+11.268%	5	1,799	-83.038%
2026-04-23	3.5500	3.5500	3.5500	3.5500	-5.333%	1	1,799	-81.127%
2026-04-22	3.7000	3.7500	3.7000	3.7500	+2.740%	3	1,799	-82.133%
2026-04-21	3.3100	3.6500	3.3100	3.6500	+7.353%	4	1,796	-81.644%
2026-04-20	3.6500	3.6500	3.4000	3.4000	-11.688%	4	1,796	-80.294%
2026-04-17	3.7100	3.8500	3.5000	3.8500	-14.063%	15	1,796	-82.597%
2026-04-16	4.4500	4.4800	4.4500	4.4800	-4.681%	9	1,786	-85.045%
2026-04-15	4.7000	4.7000	4.7000	4.7000	+15.196%	1	1,785	-85.745%
2026-04-14	4.1000	4.2800	3.9600	4.0800	-11.111%	43	1,785	-83.578%
2026-04-13	4.5900	4.5900	4.5900	4.5900	-13.396%	2	1,788	-85.403%
2026-04-10	5.4500	5.5500	5.2500	5.3000	+0.760%	96	1,790	-87.358%
2026-04-09	5.8500	5.9000	5.2000	5.2600	-10.085%	136	1,758	-87.262%
2026-04-08	6.1700	6.2400	5.7500	5.8500	-43.204%	21	1,836	-88.547%
2026-04-02	10.4900	10.4900	10.3000	10.3000	+4.569%	3	1,844	-93.495%
2026-04-01	9.5000	9.8500	9.5000	9.8500	-2.956%	6	1,844	-93.198%
2026-03-31	10.0500	10.1500	10.0500	10.1500	-21.318%	24	1,844	-93.399%
2026-03-30	13.0200	13.0500	12.9000	12.9000	-6.859%	18	1,845	-94.806%
2026-03-27	12.6500	13.8500	12.6000	13.8500	+24.775%	18	1,858	-95.162%
2026-03-26	10.6000	11.1000	10.6000	11.1000	+10.668%	3	1,857	-93.964%
2026-03-25	9.5000	10.4500	9.5000	10.0300	-7.130%	33	1,855	-93.320%
2026-03-24	11.9500	11.9500	10.2500	10.8000	+3.349%	101	1,839	-93.796%
2026-03-23	10.6700	10.9500	10.4500	10.4500	-12.917%	13	1,831	-93.589%
2026-03-20	12.1000	12.1000	11.6500	12.0000	+1.695%	23	1,830	-94.417%
2026-03-19	11.3500	12.5000	11.3500	11.8000	+2.609%	11	1,813	-94.322%
2026-03-18	11.6800	11.6800	11.5000	11.5000	-1.288%	2	1,804	-94.174%
2026-03-17	11.6500	11.7000	11.5400	11.6500	-6.800%	59	1,803	-94.249%
2026-03-16	12.4500	12.5000	12.2500	12.5000	-8.088%	17	1,752	-94.640%
2026-03-13	13.3000	13.6000	13.1000	13.6000	-2.509%	7	1,745	-95.074%
2026-03-12	14.4000	14.5000	13.9500	13.9500	+14.438%	70	1,745	-95.197%
2026-03-11	12.6400	12.7000	11.9000	12.1900	+5.086%	94	1,686	-94.504%
2026-03-10	12.0000	12.0000	10.8000	11.6000	-11.854%	21	1,750	-94.224%
2026-03-09	13.8000	14.7800	13.1000	13.1600	+3.054%	107	1,740	-94.909%
2026-03-06	13.1000	13.1000	12.6200	12.7700	+18.241%	205	1,674	-94.753%
2026-03-05	10.5000	11.0500	10.4000	10.8000	+18.681%	233	1,552	-93.796%
2026-03-04	10.0000	10.0000	9.0000	9.1000	-8.543%	86	1,347	-92.637%
2026-03-03	11.7600	12.5800	9.8500	9.9500	-0.500%	120	1,297	-93.266%
2026-03-02	10.1000	10.6000	9.9000	10.0000	-0.990%	123	1,191	-93.300%
2026-02-27	10.1000	10.1500	9.4000	10.1000	+27.848%	92	1,088	-93.366%
2026-02-26	7.9000	7.9000	7.9000	7.9000	-5.952%	1	1,008	-91.519%
2026-02-25	9.1500	9.3000	8.4000	8.4000	-12.042%	26	982	-92.024%
2026-02-24	10.8500	11.2000	9.4000	9.5500	-5.164%	91	982	-92.984%
2026-02-23	9.9000	10.5500	9.9000	10.0700	+21.325%	11	952	-93.347%
2026-02-19	8.4500	8.4500	8.2300	8.3000	+8.497%	507	951	-91.928%
2026-02-18	7.9500	7.9500	7.4000	7.6500	-28.371%	11	608	-91.242%
2026-02-13	10.6800	10.6800	10.6800	10.6800	+43.356%	1	598	-93.727%
2026-02-11	7.4500	7.4500	7.4500	7.4500	+34.234%	2	598	-91.007%
2026-02-06	5.7500	5.7500	5.5500	5.5500	-26.974%	2	596	-87.928%
2026-02-05	7.6000	7.6000	7.6000	7.6000	+29.693%	2	595	-91.184%
2026-02-03	5.8600	5.8600	5.8600	5.8600	-11.880%	1	593	-88.567%
2026-02-02	6.6500	6.6500	6.6500	6.6500	-12.500%	10	593	-89.925%
2026-01-30	7.0600	7.6000	7.0500	7.6000	+4.828%	267	593	-91.184%
2026-01-29	7.3500	7.5000	7.1000	7.2500	-7.643%	157	455	-90.759%
2026-01-28	7.8500	7.8500	7.8500	7.8500	-0.633%	25	394	-91.465%
2026-01-26	7.9000	7.9000	7.9000	7.9000	-8.140%	6	394	-91.519%
2026-01-23	8.1000	8.7000	8.1000	8.6000	+17.007%	42	400	-92.209%
2026-01-22	7.3000	7.4500	7.0000	7.3500	-6.962%	47	390	-90.884%
2026-01-21	7.8500	7.9000	7.8500	7.9000	-4.126%	157	396	-91.519%
2026-01-20	7.2600	8.2400	6.8500	8.2400	+34.421%	26	287	-91.869%
2026-01-16	6.5600	6.5600	6.1300	6.1300	-10.641%	7	288	-89.070%
2026-01-15	7.0500	7.1500	6.6700	6.8600	-7.919%	35	288	-90.233%
2026-01-14	7.2500	7.5900	7.2500	7.4500	+6.734%	4	299	-91.007%
2026-01-13	6.7100	6.9800	6.7100	6.9800	+18.305%	4	299	-90.401%
2026-01-12	5.9000	5.9000	5.9000	5.9000	+4.425%	20	299	-88.644%
2026-01-07	5.6200	5.6500	5.6200	5.6500	+11.881%	4	284	-88.142%
2026-01-05	5.0500	5.0500	5.0500	5.0500	-21.094%	4	281	-86.733%
2026-01-02	6.4600	6.4600	6.4000	6.4000	+2.400%	75	281	-89.531%
2025-12-31	6.2500	6.2500	6.2500	6.2500	+5.042%	1	280	-89.280%
2025-12-26	5.8000	5.9500	5.8000	5.9500	-9.848%	2	280	-88.739%
2025-12-22	6.5500	6.6000	6.5500	6.6000	-32.653%	6	281	-89.848%
2025-12-10	10.6000	10.6000	9.7500	9.8000	-0.508%	16	281	-93.163%
2025-12-09	9.8500	9.8500	9.8500	9.8500	+21.007%	5	275	-93.198%
2025-12-04	8.1600	8.1600	8.1400	8.1400	-11.038%	2	280	-91.769%
2025-12-01	9.1000	9.1500	9.1000	9.1500	-10.294%	10	280	-92.678%
2025-11-26	10.3500	10.3500	10.1500	10.2000	-5.991%	4	271	-93.431%
2025-11-25	11.5000	11.5000	10.8500	10.8500	-8.439%	5	271	-93.825%
2025-11-24	11.9500	12.0000	11.8500	11.8500	-8.846%	4	266	-94.346%
2025-11-21	13.8000	13.8000	12.9500	13.0000	+8.787%	5	265	-94.846%
2025-11-20	10.1000	11.9500	10.1000	11.9500	+3.913%	4	264	-94.393%
2025-11-19	11.5500	11.7000	11.5000	11.5000	-2.954%	7	261	-94.174%
2025-11-18	11.8500	11.8500	11.8500	11.8500	+20.061%	2	260	-94.346%
2025-11-05	9.7500	9.8700	9.7500	9.8700	+1.231%	90	260	-93.212%
2025-10-31	9.7500	9.7500	9.7500	9.7500	-13.487%	6	260	-93.128%
2025-10-09	11.1400	11.2700	11.1400	11.2700	+2.455%	2	254	-94.055%
2025-10-08	10.5000	11.0000	10.5000	11.0000	+4.762%	30	254	-93.909%
2025-10-06	10.2500	10.5000	10.2500	10.5000	+1.942%	7	224	-93.619%
2025-10-01	10.3000	10.3000	10.3000	10.3000	+6.186%	15	219	-93.495%
2025-09-29	9.7000	9.7000	9.6500	9.7000	+1.042%	3	204	-93.093%
2025-09-26	10.0000	10.0000	9.5000	9.6000	-5.419%	16	203	-93.021%
2025-09-24	10.3000	10.3000	10.1500	10.1500	-17.143%	124	194	-93.399%
2025-09-10	12.5500	12.5500	12.1500	12.2500	-3.922%	6	122	-94.531%
2025-09-09	13.1500	13.1500	12.6500	12.7500	-7.942%	5	117	-94.745%
2025-09-08	13.7000	13.8500	13.7000	13.8500	+18.884%	6	112	-95.162%
2025-09-04	11.8000	11.8000	11.6000	11.6500	-10.039%	5	106	-94.249%
2025-09-03	12.5500	12.9500	12.5000	12.9500	+8.824%	6	101	-94.826%
2025-08-29	12.1000	12.1500	11.8500	11.9000	0.000%	6	91	-94.370%
2025-08-28	11.9000	11.9000	11.8500	11.9000	-1.081%	32	91	-94.370%
2025-08-27	12.3000	12.3500	11.9000	12.0300	-5.647%	13	72	-94.431%
2025-08-26	13.2000	13.3000	12.7500	12.7500	-1.544%	12	65	-94.745%
2025-08-25	13.0500	13.0500	12.9000	12.9500	0.000%	6	61	-94.826%
2025-08-22	13.6000	13.9500	12.8500	12.9500	-8.156%	7	55	-94.826%
2025-08-21	13.9500	14.1000	13.9500	14.1000	+1.439%	4	49	-95.248%
2025-08-20	14.8000	14.8000	13.9000	13.9000	-4.138%	6	45	-95.180%
2025-08-19	14.0000	14.5000	14.0000	14.5000	+1.399%	4	39	-95.379%
2025-08-15	14.5500	14.5500	14.3000	14.3000	+4.380%	25	35	-95.315%
2025-08-14	13.9500	13.9500	13.7000	13.7000	-8.361%	4	10	-95.109%
2025-08-13	13.6500	14.9500	13.6500	14.9500	0.000%	6	6	-95.518%