Dark

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

EOD

Aug 13, 2026

0.5600+5500.000%(+0.5500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9400	0.9400	0.5600	0.5600	+5,500.000%	4	2,446	0.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	-75.000%	2	2,448	+5,500.000%
2026-08-07	0.0400	0.0400	0.0400	0.0400	+300.000%	1	2,448	+1,300.000%
2026-08-03	0.0300	0.0300	0.0100	0.0100	-80.000%	10	2,448	+5,500.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	-66.667%	3	2,448	+1,020.000%
2026-07-24	0.2300	0.2300	0.0300	0.1500	+15.385%	14	2,448	+273.333%
2026-07-23	0.1300	0.1300	0.1300	0.1300	+116.667%	1	2,442	+330.769%
2026-07-20	0.1800	0.1800	0.0400	0.0600	-57.143%	13	2,443	+833.333%
2026-07-16	0.1400	0.1400	0.1400	0.1400	+600.000%	1	2,438	+300.000%
2026-07-15	0.0500	0.0500	0.0100	0.0200	-33.333%	20	2,438	+2,700.000%
2026-07-14	0.1200	0.1500	0.0300	0.0300	-78.571%	20	2,441	+1,766.667%
2026-07-13	0.1900	0.2100	0.1200	0.1400	0.000%	597	2,440	+300.000%
2026-07-10	0.1700	0.1900	0.1400	0.1400	-33.333%	32	2,322	+300.000%
2026-07-09	0.2100	0.2400	0.2100	0.2100	-41.667%	6	2,326	+166.667%
2026-07-08	0.2600	0.3600	0.2400	0.3600	+28.571%	16	2,327	+55.556%
2026-07-07	0.2500	0.2800	0.2100	0.2800	0.000%	11	2,313	+100.000%
2026-07-06	0.3800	0.3800	0.2800	0.2800	-33.333%	50	2,312	+100.000%
2026-07-02	0.4400	0.4500	0.4100	0.4200	-16.000%	45	2,344	+33.333%
2026-07-01	0.5000	0.5000	0.5000	0.5000	-13.793%	1	2,344	+12.000%
2026-06-30	0.5800	0.6600	0.5500	0.5800	-3.333%	329	2,344	-3.448%
2026-06-29	0.6000	0.6000	0.6000	0.6000	-10.448%	1	2,446	-6.667%
2026-06-26	0.6000	0.7600	0.4900	0.6700	+9.836%	5	2,445	-16.418%
2026-06-25	0.5500	0.6100	0.5000	0.6100	-10.294%	15	2,446	-8.197%
2026-06-24	0.7400	0.7400	0.6600	0.6800	-4.225%	10	2,444	-17.647%
2026-06-23	0.9300	0.9300	0.7100	0.7100	-13.415%	12	2,445	-21.127%
2026-06-22	0.8600	0.8600	0.8200	0.8200	-21.905%	11	2,446	-31.707%
2026-06-18	0.9100	1.0500	0.9100	1.0500	+31.250%	24	2,440	-46.667%
2026-06-17	0.8400	0.8500	0.7900	0.8000	-20.792%	20	2,440	-30.000%
2026-06-16	1.1600	1.1600	0.9000	1.0100	-24.627%	60	2,440	-44.554%
2026-06-15	1.4800	1.5800	1.3400	1.3400	-25.967%	421	2,458	-58.209%
2026-06-12	2.1500	2.1500	1.7500	1.8100	-26.122%	51	2,793	-69.061%
2026-06-11	2.8200	2.8200	2.4500	2.4500	-10.909%	6	2,755	-77.143%
2026-06-10	2.5100	2.7500	2.5100	2.7500	+2.230%	20	2,750	-79.636%
2026-06-09	2.0200	2.8200	2.0100	2.6900	+10.700%	701	2,743	-79.182%
2026-06-08	2.2100	2.4300	2.0500	2.4300	-4.706%	154	2,154	-76.955%
2026-06-05	1.8800	2.5500	1.8800	2.5500	+28.141%	50	2,100	-78.039%
2026-06-04	2.3900	2.5100	1.9900	1.9900	-34.754%	17	2,068	-71.859%
2026-06-03	3.2500	3.2500	3.0000	3.0500	+1.667%	74	2,061	-81.639%
2026-06-02	3.1500	3.2000	3.0000	3.0000	-11.243%	11	2,020	-81.333%
2026-06-01	3.5500	3.5500	3.3800	3.3800	+9.032%	15	2,018	-83.432%
2026-05-29	3.5000	3.5200	3.1000	3.1000	-11.429%	122	2,014	-81.935%
2026-05-28	3.1000	3.5000	3.0700	3.5000	+6.061%	23	2,109	-84.000%
2026-05-27	3.1000	3.8500	3.1000	3.3000	+23.596%	237	2,111	-83.030%
2026-05-26	2.4900	2.7200	2.4300	2.6700	-2.555%	21	2,063	-79.026%
2026-05-22	2.8200	2.8200	2.7400	2.7400	-11.613%	16	2,054	-79.562%
2026-05-21	3.2000	3.3500	3.1000	3.1000	-7.463%	19	2,048	-81.935%
2026-05-20	4.1000	4.1000	3.2500	3.3500	-18.491%	25	2,048	-83.284%
2026-05-19	3.6000	4.1100	3.6000	4.1100	+15.775%	45	2,002	-86.375%
2026-05-18	4.2500	4.2500	3.5500	3.5500	-18.391%	225	2,002	-84.225%
2026-05-15	4.3000	4.3500	4.2000	4.3500	+4.819%	53	2,002	-87.126%
2026-05-14	3.7500	4.1500	3.7000	4.1500	0.000%	119	1,837	-86.506%
2026-05-13	3.9500	4.1500	3.8800	4.1500	+16.901%	11	1,936	-86.506%
2026-05-12	4.4300	4.5000	3.5200	3.5500	-17.442%	152	1,936	-84.225%
2026-05-11	4.1000	4.3000	4.0000	4.3000	+6.173%	181	1,936	-86.977%
2026-05-08	3.2000	4.2500	3.2000	4.0500	+14.731%	166	1,805	-86.173%
2026-05-07	2.9100	3.5300	2.9100	3.5300	+30.258%	19	1,799	-84.136%
2026-05-06	2.7800	2.7800	2.6600	2.7100	-21.449%	18	1,808	-79.336%
2026-05-05	3.7000	3.7000	3.3000	3.4500	-5.479%	189	1,814	-83.768%
2026-05-04	3.4800	3.8000	3.3500	3.6500	+21.667%	146	1,934	-84.658%
2026-05-01	3.0000	3.1500	2.8600	3.0000	-6.250%	50	1,818	-81.333%
2026-04-30	3.6500	3.6500	3.2000	3.2000	-13.514%	31	1,818	-82.500%
2026-04-29	3.4300	3.8500	3.4300	3.7000	+8.824%	55	1,807	-84.865%
2026-04-28	3.4000	3.4000	3.4000	3.4000	-9.333%	1	1,799	-83.529%
2026-04-27	3.7500	3.7500	3.7500	3.7500	-5.063%	1	1,799	-85.067%
2026-04-24	3.9800	3.9800	3.9500	3.9500	+11.268%	5	1,799	-85.823%
2026-04-23	3.5500	3.5500	3.5500	3.5500	-5.333%	1	1,799	-84.225%
2026-04-22	3.7000	3.7500	3.7000	3.7500	+2.740%	3	1,799	-85.067%
2026-04-21	3.3100	3.6500	3.3100	3.6500	+7.353%	4	1,796	-84.658%
2026-04-20	3.6500	3.6500	3.4000	3.4000	-11.688%	4	1,796	-83.529%
2026-04-17	3.7100	3.8500	3.5000	3.8500	-14.063%	15	1,796	-85.455%
2026-04-16	4.4500	4.4800	4.4500	4.4800	-4.681%	9	1,786	-87.500%
2026-04-15	4.7000	4.7000	4.7000	4.7000	+15.196%	1	1,785	-88.085%
2026-04-14	4.1000	4.2800	3.9600	4.0800	-11.111%	43	1,785	-86.275%
2026-04-13	4.5900	4.5900	4.5900	4.5900	-13.396%	2	1,788	-87.800%
2026-04-10	5.4500	5.5500	5.2500	5.3000	+0.760%	96	1,790	-89.434%
2026-04-09	5.8500	5.9000	5.2000	5.2600	-10.085%	136	1,758	-89.354%
2026-04-08	6.1700	6.2400	5.7500	5.8500	-43.204%	21	1,836	-90.427%
2026-04-02	10.4900	10.4900	10.3000	10.3000	+4.569%	3	1,844	-94.563%
2026-04-01	9.5000	9.8500	9.5000	9.8500	-2.956%	6	1,844	-94.315%
2026-03-31	10.0500	10.1500	10.0500	10.1500	-21.318%	24	1,844	-94.483%
2026-03-30	13.0200	13.0500	12.9000	12.9000	-6.859%	18	1,845	-95.659%
2026-03-27	12.6500	13.8500	12.6000	13.8500	+24.775%	18	1,858	-95.957%
2026-03-26	10.6000	11.1000	10.6000	11.1000	+10.668%	3	1,857	-94.955%
2026-03-25	9.5000	10.4500	9.5000	10.0300	-7.130%	33	1,855	-94.417%
2026-03-24	11.9500	11.9500	10.2500	10.8000	+3.349%	101	1,839	-94.815%
2026-03-23	10.6700	10.9500	10.4500	10.4500	-12.917%	13	1,831	-94.641%
2026-03-20	12.1000	12.1000	11.6500	12.0000	+1.695%	23	1,830	-95.333%
2026-03-19	11.3500	12.5000	11.3500	11.8000	+2.609%	11	1,813	-95.254%
2026-03-18	11.6800	11.6800	11.5000	11.5000	-1.288%	2	1,804	-95.130%
2026-03-17	11.6500	11.7000	11.5400	11.6500	-6.800%	59	1,803	-95.193%
2026-03-16	12.4500	12.5000	12.2500	12.5000	-8.088%	17	1,752	-95.520%
2026-03-13	13.3000	13.6000	13.1000	13.6000	-2.509%	7	1,745	-95.882%
2026-03-12	14.4000	14.5000	13.9500	13.9500	+14.438%	70	1,745	-95.986%
2026-03-11	12.6400	12.7000	11.9000	12.1900	+5.086%	94	1,686	-95.406%
2026-03-10	12.0000	12.0000	10.8000	11.6000	-11.854%	21	1,750	-95.172%
2026-03-09	13.8000	14.7800	13.1000	13.1600	+3.054%	107	1,740	-95.745%
2026-03-06	13.1000	13.1000	12.6200	12.7700	+18.241%	205	1,674	-95.615%
2026-03-05	10.5000	11.0500	10.4000	10.8000	+18.681%	233	1,552	-94.815%
2026-03-04	10.0000	10.0000	9.0000	9.1000	-8.543%	86	1,347	-93.846%
2026-03-03	11.7600	12.5800	9.8500	9.9500	-0.500%	120	1,297	-94.372%
2026-03-02	10.1000	10.6000	9.9000	10.0000	-0.990%	123	1,191	-94.400%
2026-02-27	10.1000	10.1500	9.4000	10.1000	+27.848%	92	1,088	-94.455%
2026-02-26	7.9000	7.9000	7.9000	7.9000	-5.952%	1	1,008	-92.911%
2026-02-25	9.1500	9.3000	8.4000	8.4000	-12.042%	26	982	-93.333%
2026-02-24	10.8500	11.2000	9.4000	9.5500	-5.164%	91	982	-94.136%
2026-02-23	9.9000	10.5500	9.9000	10.0700	+21.325%	11	952	-94.439%
2026-02-19	8.4500	8.4500	8.2300	8.3000	+8.497%	507	951	-93.253%
2026-02-18	7.9500	7.9500	7.4000	7.6500	-28.371%	11	608	-92.680%
2026-02-13	10.6800	10.6800	10.6800	10.6800	+43.356%	1	598	-94.757%
2026-02-11	7.4500	7.4500	7.4500	7.4500	+34.234%	2	598	-92.483%
2026-02-06	5.7500	5.7500	5.5500	5.5500	-26.974%	2	596	-89.910%
2026-02-05	7.6000	7.6000	7.6000	7.6000	+29.693%	2	595	-92.632%
2026-02-03	5.8600	5.8600	5.8600	5.8600	-11.880%	1	593	-90.444%
2026-02-02	6.6500	6.6500	6.6500	6.6500	-12.500%	10	593	-91.579%
2026-01-30	7.0600	7.6000	7.0500	7.6000	+4.828%	267	593	-92.632%
2026-01-29	7.3500	7.5000	7.1000	7.2500	-7.643%	157	455	-92.276%
2026-01-28	7.8500	7.8500	7.8500	7.8500	-0.633%	25	394	-92.866%
2026-01-26	7.9000	7.9000	7.9000	7.9000	-8.140%	6	394	-92.911%
2026-01-23	8.1000	8.7000	8.1000	8.6000	+17.007%	42	400	-93.488%
2026-01-22	7.3000	7.4500	7.0000	7.3500	-6.962%	47	390	-92.381%
2026-01-21	7.8500	7.9000	7.8500	7.9000	-4.126%	157	396	-92.911%
2026-01-20	7.2600	8.2400	6.8500	8.2400	+34.421%	26	287	-93.204%
2026-01-16	6.5600	6.5600	6.1300	6.1300	-10.641%	7	288	-90.865%
2026-01-15	7.0500	7.1500	6.6700	6.8600	-7.919%	35	288	-91.837%
2026-01-14	7.2500	7.5900	7.2500	7.4500	+6.734%	4	299	-92.483%
2026-01-13	6.7100	6.9800	6.7100	6.9800	+18.305%	4	299	-91.977%
2026-01-12	5.9000	5.9000	5.9000	5.9000	+4.425%	20	299	-90.508%
2026-01-07	5.6200	5.6500	5.6200	5.6500	+11.881%	4	284	-90.088%
2026-01-05	5.0500	5.0500	5.0500	5.0500	-21.094%	4	281	-88.911%
2026-01-02	6.4600	6.4600	6.4000	6.4000	+2.400%	75	281	-91.250%
2025-12-31	6.2500	6.2500	6.2500	6.2500	+5.042%	1	280	-91.040%
2025-12-26	5.8000	5.9500	5.8000	5.9500	-9.848%	2	280	-90.588%
2025-12-22	6.5500	6.6000	6.5500	6.6000	-32.653%	6	281	-91.515%
2025-12-10	10.6000	10.6000	9.7500	9.8000	-0.508%	16	281	-94.286%
2025-12-09	9.8500	9.8500	9.8500	9.8500	+21.007%	5	275	-94.315%
2025-12-04	8.1600	8.1600	8.1400	8.1400	-11.038%	2	280	-93.120%
2025-12-01	9.1000	9.1500	9.1000	9.1500	-10.294%	10	280	-93.880%
2025-11-26	10.3500	10.3500	10.1500	10.2000	-5.991%	4	271	-94.510%
2025-11-25	11.5000	11.5000	10.8500	10.8500	-8.439%	5	271	-94.839%
2025-11-24	11.9500	12.0000	11.8500	11.8500	-8.846%	4	266	-95.274%
2025-11-21	13.8000	13.8000	12.9500	13.0000	+8.787%	5	265	-95.692%
2025-11-20	10.1000	11.9500	10.1000	11.9500	+3.913%	4	264	-95.314%
2025-11-19	11.5500	11.7000	11.5000	11.5000	-2.954%	7	261	-95.130%
2025-11-18	11.8500	11.8500	11.8500	11.8500	+20.061%	2	260	-95.274%
2025-11-05	9.7500	9.8700	9.7500	9.8700	+1.231%	90	260	-94.326%
2025-10-31	9.7500	9.7500	9.7500	9.7500	-13.487%	6	260	-94.256%
2025-10-09	11.1400	11.2700	11.1400	11.2700	+2.455%	2	254	-95.031%
2025-10-08	10.5000	11.0000	10.5000	11.0000	+4.762%	30	254	-94.909%
2025-10-06	10.2500	10.5000	10.2500	10.5000	+1.942%	7	224	-94.667%
2025-10-01	10.3000	10.3000	10.3000	10.3000	+6.186%	15	219	-94.563%
2025-09-29	9.7000	9.7000	9.6500	9.7000	+1.042%	3	204	-94.227%
2025-09-26	10.0000	10.0000	9.5000	9.6000	-5.419%	16	203	-94.167%
2025-09-24	10.3000	10.3000	10.1500	10.1500	-17.143%	124	194	-94.483%
2025-09-10	12.5500	12.5500	12.1500	12.2500	-3.922%	6	122	-95.429%
2025-09-09	13.1500	13.1500	12.6500	12.7500	-7.942%	5	117	-95.608%
2025-09-08	13.7000	13.8500	13.7000	13.8500	+18.884%	6	112	-95.957%
2025-09-04	11.8000	11.8000	11.6000	11.6500	-10.039%	5	106	-95.193%
2025-09-03	12.5500	12.9500	12.5000	12.9500	+8.824%	6	101	-95.676%
2025-08-29	12.1000	12.1500	11.8500	11.9000	0.000%	6	91	-95.294%
2025-08-28	11.9000	11.9000	11.8500	11.9000	-1.081%	32	91	-95.294%
2025-08-27	12.3000	12.3500	11.9000	12.0300	-5.647%	13	72	-95.345%
2025-08-26	13.2000	13.3000	12.7500	12.7500	-1.544%	12	65	-95.608%
2025-08-25	13.0500	13.0500	12.9000	12.9500	0.000%	6	61	-95.676%
2025-08-22	13.6000	13.9500	12.8500	12.9500	-8.156%	7	55	-95.676%
2025-08-21	13.9500	14.1000	13.9500	14.1000	+1.439%	4	49	-96.028%
2025-08-20	14.8000	14.8000	13.9000	13.9000	-4.138%	6	45	-95.971%
2025-08-19	14.0000	14.5000	14.0000	14.5000	+1.399%	4	39	-96.138%
2025-08-15	14.5500	14.5500	14.3000	14.3000	+4.380%	25	35	-96.084%
2025-08-14	13.9500	13.9500	13.7000	13.7000	-8.361%	4	10	-95.912%
2025-08-13	13.6500	14.9500	13.6500	14.9500	0.000%	6	6	-96.254%