Dark

JPM20260821P270
JPM Aug 21 2026 270.00 Put (JPM260821P00270000)
option OPRA

EOD

Jun 26, 2026

0.9800+15.294%(+0.1300)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.9500	1.0400	0.9100	0.9800	+15.294%	54	2,143	0.000%
2026-06-25	0.8500	0.8600	0.7700	0.8500	-19.811%	82	2,139	+15.294%
2026-06-24	1.0900	1.0900	0.9900	1.0600	+4.950%	52	2,147	-7.547%
2026-06-23	1.0800	1.0800	1.0100	1.0100	-6.481%	11	2,132	-2.970%
2026-06-22	1.3100	1.3100	1.0800	1.0800	-20.000%	17	2,128	-9.259%
2026-06-18	1.1100	1.3500	1.1100	1.3500	+5.469%	50	2,119	-27.407%
2026-06-17	1.2700	1.2800	1.0600	1.2800	-7.246%	38	2,119	-23.438%
2026-06-16	1.5900	1.5900	1.3600	1.3800	-31.000%	32	2,119	-28.986%
2026-06-15	2.0600	2.1600	1.9700	2.0000	-18.367%	100	2,139	-51.000%
2026-06-12	2.5700	2.5700	2.4400	2.4500	-25.758%	18	2,148	-60.000%
2026-06-11	3.7400	4.0000	3.3000	3.3000	-14.286%	63	2,153	-70.303%
2026-06-10	3.7500	3.8500	3.7000	3.8500	+1.852%	10	2,147	-74.545%
2026-06-09	3.1000	3.9200	3.0500	3.7800	+14.545%	33	2,141	-74.074%
2026-06-08	3.4500	3.4500	3.1000	3.3000	-10.082%	66	2,127	-70.303%
2026-06-05	3.0600	3.8500	2.9100	3.6700	+12.923%	279	2,112	-73.297%
2026-06-04	3.7600	3.7600	3.1500	3.2500	-29.501%	15	2,044	-69.846%
2026-06-03	5.1500	5.1500	4.6000	4.6100	+4.773%	45	2,050	-78.742%
2026-06-02	4.7500	5.0500	4.4000	4.4000	-12.351%	90	2,055	-77.727%
2026-06-01	5.0000	5.5000	4.9800	5.0200	+6.809%	31	2,000	-80.478%
2026-05-29	5.1500	5.2500	4.7000	4.7000	-12.150%	42	1,984	-79.149%
2026-05-28	4.7500	5.5000	4.6500	5.3500	+8.961%	40	1,969	-81.682%
2026-05-27	4.8500	5.6200	4.8000	4.9100	+18.313%	210	1,959	-80.041%
2026-05-26	3.9000	4.1500	3.9000	4.1500	0.000%	19	1,794	-76.386%
2026-05-22	4.3800	4.3800	4.0000	4.1500	-11.702%	20	1,785	-76.386%
2026-05-21	4.8400	4.9500	4.6000	4.7000	-1.261%	12	1,783	-79.149%
2026-05-20	6.1000	6.1500	4.7500	4.7600	-20.667%	79	1,783	-79.412%
2026-05-19	5.5500	6.0000	5.3500	6.0000	+9.290%	24	1,767	-83.667%
2026-05-18	5.7100	5.7100	5.2500	5.4900	-12.160%	222	1,767	-82.149%
2026-05-15	6.2000	6.2500	6.0900	6.2500	+11.210%	29	1,767	-84.320%
2026-05-14	5.6100	5.6400	5.5800	5.6200	-2.261%	24	1,608	-82.562%
2026-05-13	5.6000	5.8000	5.6000	5.7500	+13.861%	90	1,554	-82.957%
2026-05-12	6.1000	6.3500	4.9500	5.0500	-17.886%	146	1,554	-80.594%
2026-05-11	5.7300	6.1700	5.6000	6.1500	+6.957%	72	1,554	-84.065%
2026-05-08	5.1300	5.9500	5.1300	5.7500	+51.316%	140	1,584	-82.957%
2026-05-06	3.7000	3.9500	3.7000	3.8000	-17.391%	249	1,493	-74.211%
2026-05-05	5.0700	5.0700	4.6000	4.6000	-10.680%	15	1,377	-78.696%
2026-05-04	4.7500	5.1500	4.7500	5.1500	+18.938%	5	1,377	-80.971%
2026-05-01	4.1400	4.3300	4.1400	4.3300	-2.697%	6	1,372	-77.367%
2026-04-30	4.5000	4.5000	4.4000	4.4500	-3.261%	51	1,372	-77.978%
2026-04-28	4.6000	4.6000	4.6000	4.6000	-8.549%	1	1,351	-78.696%
2026-04-27	5.0500	5.0500	5.0300	5.0300	-8.545%	4	1,352	-80.517%
2026-04-24	5.4500	5.5000	5.3500	5.5000	+26.437%	12	1,352	-82.182%
2026-04-23	4.3500	4.3500	4.3500	4.3500	-13.861%	1	1,342	-77.471%
2026-04-22	5.0500	5.0500	5.0500	5.0500	+5.208%	2	1,341	-80.594%
2026-04-21	4.6200	4.8000	4.6200	4.8000	+5.495%	2	1,342	-79.583%
2026-04-20	4.9000	4.9000	4.5000	4.5500	-2.151%	91	1,342	-78.462%
2026-04-17	5.4000	5.4000	4.6500	4.6500	-21.849%	21	1,297	-78.925%
2026-04-16	5.9500	5.9500	5.9500	5.9500	-6.151%	1	1,285	-83.529%
2026-04-15	5.6500	6.3400	5.6500	6.3400	+17.407%	97	1,284	-84.543%
2026-04-14	5.5000	5.5000	5.4000	5.4000	-10.744%	15	1,208	-81.852%
2026-04-13	6.1500	6.2500	6.0500	6.0500	-11.029%	14	1,199	-83.802%
2026-04-10	7.2900	7.2900	6.7500	6.8000	0.000%	241	1,203	-85.588%
2026-04-09	7.4500	7.5500	6.8000	6.8000	-9.934%	61	1,185	-85.588%
2026-04-08	7.5900	7.7000	7.4500	7.5500	-32.589%	13	1,177	-87.020%
2026-04-07	11.1000	11.2000	11.1000	11.2000	0.000%	23	1,177	-91.250%
2026-04-06	11.1500	11.2000	11.1500	11.2000	-12.157%	13	1,169	-91.250%
2026-04-02	12.7500	12.7500	12.7500	12.7500	+2.823%	3	1,163	-92.314%
2026-04-01	11.8500	12.4000	11.8500	12.4000	-6.415%	4	1,163	-92.097%
2026-03-26	12.9500	13.2500	12.9500	13.2500	+4.331%	3	1,163	-92.604%
2026-03-25	12.4500	12.7000	12.4000	12.7000	-4.869%	8	1,160	-92.283%
2026-03-23	13.0000	13.7500	12.6000	13.3500	-13.871%	14	1,156	-92.659%
2026-03-20	15.5000	15.5000	15.5000	15.5000	-0.322%	2	1,159	-93.677%
2026-03-19	15.4700	15.6500	15.3000	15.5500	+7.612%	9	1,161	-93.698%
2026-03-17	14.4000	14.5900	14.2300	14.4500	-13.886%	6	1,162	-93.218%
2026-03-13	16.1800	16.7800	15.9000	16.7800	+9.673%	119	1,160	-94.160%
2026-03-11	14.2100	15.3000	14.2100	15.3000	+6.620%	15	1,204	-93.595%
2026-03-10	14.5500	14.5500	13.6500	14.3500	-8.307%	16	1,200	-93.171%
2026-03-09	18.4600	18.4600	15.6500	15.6500	0.000%	35	1,191	-93.738%
2026-03-06	16.6900	16.6900	15.6000	15.6500	+18.113%	24	1,187	-93.738%
2026-03-05	12.4000	13.2500	12.4000	13.2500	+17.257%	12	1,177	-92.604%
2026-03-04	12.7500	12.7500	11.3000	11.3000	-5.833%	84	1,170	-91.327%
2026-03-03	14.0000	14.0000	12.0000	12.0000	-2.834%	28	1,132	-91.833%
2026-03-02	12.8500	13.1500	12.2500	12.3500	-7.836%	215	1,127	-92.065%
2026-02-27	10.7000	13.4000	10.6500	13.4000	+41.053%	56	984	-92.687%
2026-02-26	9.9000	10.1000	9.4500	9.5000	-10.377%	34	977	-89.684%
2026-02-25	12.0000	12.0000	10.5500	10.6000	-11.297%	11	956	-90.755%
2026-02-24	13.6000	13.6000	11.8500	11.9500	-8.077%	211	956	-91.799%
2026-02-23	10.8000	13.0000	10.8000	13.0000	+39.037%	50	870	-92.462%
2026-02-20	9.9000	10.0500	9.3000	9.3500	-8.333%	30	867	-89.519%
2026-02-19	10.2000	10.3700	10.0000	10.2000	+6.806%	21	847	-90.392%
2026-02-18	9.2500	9.5500	9.0500	9.5500	-6.373%	59	845	-89.738%
2026-02-17	11.0000	11.0000	10.2000	10.2000	-10.132%	411	829	-90.392%
2026-02-13	12.5000	12.5000	11.2000	11.3500	-3.404%	188	725	-91.366%
2026-02-12	12.3500	12.3500	11.6500	11.7500	+25.000%	28	725	-91.660%
2026-02-11	8.4000	9.4000	8.4000	9.4000	+32.022%	26	728	-89.574%
2026-02-10	7.1200	7.1200	7.1200	7.1200	-0.420%	1	723	-86.236%
2026-02-09	6.9000	7.1500	6.9000	7.1500	+2.143%	21	722	-86.294%
2026-02-06	7.0500	7.1000	7.0000	7.0000	-26.702%	114	726	-86.000%
2026-02-05	8.8000	10.1000	8.8000	9.5500	+27.503%	137	724	-89.738%
2026-02-04	7.1000	7.5500	7.1000	7.4900	-15.367%	10	745	-86.916%
2026-02-02	9.0000	9.0000	8.8500	8.8500	-7.330%	11	750	-88.927%
2026-01-29	9.5000	9.5500	9.5000	9.5500	-5.446%	6	750	-89.738%
2026-01-26	10.5000	10.5000	10.0500	10.1000	-8.182%	21	751	-90.297%
2026-01-23	10.7500	11.0500	10.7500	11.0000	+15.304%	26	747	-91.091%
2026-01-22	9.4500	9.5400	9.1000	9.5400	-9.573%	5	739	-89.727%
2026-01-21	10.6500	10.6500	10.5500	10.5500	-1.952%	26	735	-90.711%
2026-01-20	10.7600	10.7600	10.7600	10.7600	+18.633%	7	745	-90.892%
2026-01-15	9.0500	9.0900	9.0500	9.0700	+0.778%	50	742	-89.195%
2026-01-14	9.0000	9.0000	9.0000	9.0000	+5.140%	501	742	-89.111%
2026-01-13	7.1500	8.5600	7.1500	8.5600	+13.528%	11	243	-88.551%
2026-01-12	7.7000	7.7000	7.5400	7.5400	+4.722%	26	245	-87.003%
2026-01-08	6.7000	7.2000	6.7000	7.2000	+4.956%	136	233	-86.389%
2026-01-07	6.8600	6.8600	6.8600	6.8600	-12.611%	1	115	-85.714%
2025-12-31	7.8500	7.8500	7.8500	7.8500	+7.534%	1	113	-87.516%
2025-12-26	7.3000	7.3000	7.3000	7.3000	-5.195%	1	113	-86.575%
2025-12-23	7.7000	7.7000	7.7000	7.7000	-5.753%	11	113	-87.273%
2025-12-22	8.1700	8.1700	8.1700	8.1700	-17.308%	1	113	-88.005%
2025-12-16	9.8800	9.8800	9.8800	9.8800	+4.329%	1	114	-90.081%
2025-12-12	9.4700	9.4700	9.4700	9.4700	-17.293%	1	114	-89.652%
2025-12-10	13.1000	13.1000	11.4500	11.4500	-9.127%	69	115	-91.441%
2025-12-09	12.6000	12.6000	12.6000	12.6000	+9.565%	1	102	-92.222%
2025-12-01	11.2500	11.5500	11.2500	11.5000	-19.014%	30	101	-91.478%
2025-11-25	14.2000	14.2000	14.2000	14.2000	-3.401%	1	93	-93.099%
2025-11-24	14.7000	14.7000	14.7000	14.7000	-11.976%	1	92	-93.333%
2025-11-21	16.7000	16.7000	16.7000	16.7000	+35.772%	1	91	-94.132%
2025-11-20	12.3000	12.3000	12.3000	12.3000	-13.441%	1	90	-92.033%
2025-11-19	14.0000	14.2100	14.0000	14.2100	+33.427%	5	89	-93.103%
2025-11-11	10.6000	10.6500	10.6000	10.6500	-9.746%	2	92	-90.798%
2025-11-05	11.9000	12.0300	11.8000	11.8000	-17.425%	134	92	-91.695%
2025-10-21	13.8000	14.2900	13.7000	14.2900	+5.228%	30	49	-93.142%
2025-10-13	13.7700	13.7700	13.5800	13.5800	-1.164%	4	34	-92.784%
2025-10-09	13.5600	13.7400	13.5600	13.7400	+1.402%	2	36	-92.868%
2025-10-08	12.7600	13.5500	12.7600	13.5500	+5.859%	3	36	-92.768%
2025-10-06	12.5000	12.8200	12.5000	12.8000	+5.350%	12	36	-92.344%
2025-09-26	12.1500	12.1500	12.1500	12.1500	-17.403%	2	30	-91.934%
2025-09-10	14.9000	14.9000	14.7100	14.7100	-11.279%	2	28	-93.338%
2025-09-08	16.5800	16.5800	16.5800	16.5800	+0.790%	1	28	-94.089%
2025-09-05	14.0500	16.4500	14.0500	16.4500	+7.869%	8	28	-94.043%
2025-09-02	15.5000	15.9000	15.2500	15.2500	+5.172%	10	20	-93.574%
2025-08-28	14.5000	14.5000	14.5000	14.5000	-0.956%	10	11	-93.241%
2025-08-27	14.4900	14.6400	14.4900	14.6400	-14.785%	2	1	-93.306%
2025-08-20	16.9800	17.1800	16.9800	17.1800	0.000%	2	0	-94.296%