Dark

JPM20260821P280
JPM Aug 21 2026 280.00 Put (JPM260821P00280000)
option OPRA

EOD

Jun 26, 2026

1.47+17.600%(+0.22)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.4500	1.5700	1.3900	1.4700	+17.600%	53	3,704	0.000%
2026-06-25	1.1600	1.2900	1.1000	1.2500	-18.831%	877	3,689	+17.600%
2026-06-24	1.6300	1.7000	1.5000	1.5400	0.000%	26	2,958	-4.545%
2026-06-23	1.6600	1.6600	1.4800	1.5400	-1.911%	53	2,941	-4.545%
2026-06-22	1.9500	1.9500	1.3600	1.5700	-29.596%	54	2,957	-6.369%
2026-06-18	1.5900	2.2700	1.5900	2.2300	+31.953%	85	2,966	-34.081%
2026-06-17	1.8400	1.8400	1.5700	1.6900	-14.646%	46	2,966	-13.018%
2026-06-16	2.4200	2.4800	1.9200	1.9800	-35.082%	73	2,966	-25.758%
2026-06-15	2.8300	3.0500	2.8300	3.0500	-11.850%	15	2,981	-51.803%
2026-06-12	4.0400	4.0900	3.4000	3.4600	-28.216%	42	2,976	-57.514%
2026-06-11	5.3000	5.6500	4.8200	4.8200	-9.057%	28	2,984	-69.502%
2026-06-10	5.1000	5.6000	5.1000	5.3000	-0.749%	36	2,972	-72.264%
2026-06-09	4.5000	5.8100	4.3100	5.3400	+5.534%	76	2,956	-72.472%
2026-06-08	5.0000	5.1000	4.5500	5.0600	-3.250%	114	2,993	-70.949%
2026-06-05	4.5000	5.5600	4.3800	5.2300	+10.105%	906	2,956	-71.893%
2026-06-04	5.8900	5.9000	4.5300	4.7500	-31.655%	134	2,657	-69.053%
2026-06-03	7.3000	7.7500	6.7300	6.9500	+3.269%	469	2,641	-78.849%
2026-06-02	7.0900	7.8700	6.6500	6.7300	-14.268%	128	2,328	-78.158%
2026-06-01	7.5000	8.1500	7.5000	7.8500	+8.276%	21	2,272	-81.274%
2026-05-29	7.8600	7.8600	7.2400	7.2500	-9.375%	28	2,257	-79.724%
2026-05-28	6.9000	8.0500	6.9000	8.0000	+10.650%	18	2,248	-81.625%
2026-05-27	8.0000	8.3700	6.8500	7.2300	+23.590%	342	2,241	-79.668%
2026-05-26	5.4500	6.0500	5.4500	5.8500	-0.847%	64	2,169	-74.872%
2026-05-22	6.4500	6.4500	5.9000	5.9000	-15.714%	44	2,138	-75.085%
2026-05-21	6.9000	7.3500	6.7000	7.0000	+0.143%	73	2,104	-79.000%
2026-05-20	8.3500	8.3500	6.9900	6.9900	-19.839%	21	2,104	-78.970%
2026-05-19	7.9500	8.7200	7.8000	8.7200	+10.380%	17	2,118	-83.142%
2026-05-18	8.1500	8.1500	7.7700	7.9000	-8.671%	77	2,118	-81.392%
2026-05-15	8.6500	9.0000	8.6200	8.6500	+4.217%	38	2,118	-83.006%
2026-05-14	7.7000	8.7000	7.7000	8.3000	0.000%	41	2,082	-82.289%
2026-05-13	8.0000	8.4500	7.9500	8.3000	+16.084%	64	2,035	-82.289%
2026-05-12	8.9000	8.9000	7.1000	7.1500	-16.860%	100	2,035	-79.441%
2026-05-11	7.9500	8.8500	7.8500	8.6000	+7.500%	56	2,035	-82.907%
2026-05-08	6.7000	8.3700	6.7000	8.0000	+21.212%	241	1,999	-81.625%
2026-05-07	5.5000	6.7200	5.5000	6.6000	+23.364%	74	1,906	-77.727%
2026-05-06	5.7000	5.7500	5.1500	5.3500	-17.054%	146	1,892	-72.523%
2026-05-05	7.0300	7.0300	6.4500	6.4500	-8.381%	120	1,872	-77.209%
2026-05-04	6.7000	7.0400	6.6000	7.0400	+15.410%	7	1,777	-79.119%
2026-05-01	5.7000	6.1000	5.6800	6.1000	-0.651%	68	1,772	-75.902%
2026-04-30	6.1000	6.1400	6.0000	6.1400	-13.521%	31	1,772	-76.059%
2026-04-29	6.5000	7.2500	6.5000	7.1000	+11.811%	72	1,752	-79.296%
2026-04-28	6.3000	6.3500	6.3000	6.3500	-6.480%	4	1,727	-76.850%
2026-04-27	6.7500	6.8600	6.6500	6.7900	-6.986%	60	1,725	-78.351%
2026-04-24	7.2500	7.3000	7.1500	7.3000	+5.644%	161	1,725	-79.863%
2026-04-23	7.2500	7.5400	6.9100	6.9100	+1.618%	268	1,724	-78.726%
2026-04-22	6.5500	6.8000	6.5500	6.8000	+6.250%	114	1,510	-78.382%
2026-04-21	5.6800	6.4000	5.6800	6.4000	+5.785%	234	1,379	-77.031%
2026-04-20	6.8000	6.8000	6.0500	6.0500	-12.950%	41	1,379	-75.702%
2026-04-17	6.7300	7.2000	6.1500	6.9500	-17.458%	53	1,379	-78.849%
2026-04-15	7.5000	8.7500	7.5000	8.4200	+19.433%	94	1,384	-82.542%
2026-04-14	7.2000	7.4000	7.0500	7.0500	-9.499%	22	1,360	-79.149%
2026-04-13	8.2000	8.2000	7.7900	7.7900	-10.971%	9	1,357	-81.130%
2026-04-10	9.2300	9.2300	8.7500	8.7500	-0.794%	203	1,350	-83.200%
2026-04-09	9.7500	9.7500	8.8200	8.8200	-9.072%	67	1,398	-83.333%
2026-04-08	9.2800	10.0300	9.2800	9.7000	-31.400%	22	1,411	-84.845%
2026-04-07	14.6400	14.6400	13.9600	14.1400	+1.727%	254	1,408	-89.604%
2026-04-06	14.5000	14.5500	13.9000	13.9000	-11.012%	60	1,183	-89.424%
2026-04-02	17.0000	17.0000	15.6200	15.6200	+0.774%	10	1,145	-90.589%
2026-04-01	14.7600	15.5000	14.5500	15.5000	-1.587%	8	1,145	-90.516%
2026-03-31	17.7000	17.7000	15.6000	15.7500	-25.391%	27	1,147	-90.667%
2026-03-27	21.1000	21.1100	21.1000	21.1100	+26.787%	2	1,146	-93.036%
2026-03-26	16.1000	16.6500	16.1000	16.6500	+6.051%	2	1,146	-91.171%
2026-03-25	15.7000	15.7000	15.7000	15.7000	-5.422%	1	1,145	-90.637%
2026-03-24	18.0000	18.0000	16.6000	16.6000	+3.750%	7	1,144	-91.145%
2026-03-23	16.5900	16.5900	16.0000	16.0000	-16.010%	2	1,140	-90.813%
2026-03-20	18.7000	19.0500	18.4000	19.0500	+3.702%	11	1,140	-92.283%
2026-03-19	18.9900	19.4500	18.3700	18.3700	+1.829%	21	1,135	-91.998%
2026-03-18	18.2600	18.2600	17.5100	18.0400	0.000%	8	1,140	-91.851%
2026-03-17	17.9000	18.0400	17.9000	18.0400	-4.802%	6	1,142	-91.851%
2026-03-16	18.3000	19.2500	18.3000	18.9500	-9.805%	11	1,138	-92.243%
2026-03-13	19.2700	21.1000	19.2700	21.0100	-3.358%	281	1,132	-93.003%
2026-03-12	21.6000	22.0000	21.6000	21.7400	+15.823%	9	1,022	-93.238%
2026-03-11	17.8500	18.9500	17.8500	18.7700	+7.812%	15	1,021	-92.168%
2026-03-10	17.7000	17.7500	17.4100	17.4100	-13.383%	3	1,020	-91.557%
2026-03-09	22.3500	22.3500	20.1000	20.1000	+4.037%	209	1,019	-92.687%
2026-03-06	19.6700	19.6700	19.3200	19.3200	+12.982%	19	952	-92.391%
2026-03-05	16.2700	17.1500	16.2500	17.1000	+19.580%	105	937	-91.404%
2026-03-04	15.2000	15.3000	14.1500	14.3000	-7.143%	86	887	-89.720%
2026-03-03	18.2300	18.2300	15.0000	15.4000	-1.597%	35	875	-90.455%
2026-03-02	15.8000	16.3000	15.1500	15.6500	-4.281%	70	868	-90.607%
2026-02-27	14.9000	16.3500	14.9000	16.3500	+36.820%	10	862	-91.009%
2026-02-26	12.4500	12.8000	11.9000	11.9500	-11.481%	26	863	-87.699%
2026-02-25	13.5000	13.5000	13.5000	13.5000	-8.784%	3	842	-89.111%
2026-02-24	16.1500	16.1500	14.8000	14.8000	-6.918%	3	842	-90.068%
2026-02-23	13.5000	16.5000	13.4500	15.9000	+38.021%	30	841	-90.755%
2026-02-20	11.9800	11.9800	11.4900	11.5200	-9.220%	14	825	-87.240%
2026-02-19	12.8000	13.4000	12.4000	12.6900	+11.316%	60	814	-88.416%
2026-02-18	11.5100	11.8500	11.4000	11.4000	-12.240%	17	793	-87.105%
2026-02-17	12.8500	12.9900	12.8500	12.9900	-10.722%	21	794	-88.684%
2026-02-13	15.4000	15.4000	14.5500	14.5500	+0.345%	13	763	-89.897%
2026-02-12	11.6500	15.6000	11.6500	14.5000	+22.881%	25	763	-89.862%
2026-02-11	9.9500	11.8000	9.9500	11.8000	+31.844%	32	753	-87.542%
2026-02-06	9.2000	9.2000	8.9000	8.9500	-25.417%	30	743	-83.575%
2026-02-05	11.1000	12.1000	11.1000	12.0000	+23.711%	11	724	-87.750%
2026-02-04	9.7000	9.7000	9.3300	9.7000	-8.663%	5	714	-84.845%
2026-02-03	9.5000	10.6200	9.5000	10.6200	-11.500%	4	717	-86.158%
2026-01-29	12.4000	12.4000	11.7000	12.0000	-9.774%	47	718	-87.750%
2026-01-27	13.3000	13.3000	13.3000	13.3000	+2.308%	1	687	-88.947%
2026-01-26	13.1000	13.1200	13.0000	13.0000	-6.810%	41	686	-88.692%
2026-01-23	13.1500	14.2500	13.1500	13.9500	+10.714%	16	665	-89.462%
2026-01-22	11.6500	12.6000	11.6500	12.6000	+18.868%	25	661	-88.333%
2026-01-16	10.6000	10.6000	10.6000	10.6000	-5.357%	38	625	-86.132%
2026-01-15	11.4500	11.4500	11.2000	11.2000	-6.276%	30	625	-86.875%
2026-01-14	11.9500	11.9500	11.9500	11.9500	+7.175%	1	625	-87.699%
2026-01-13	10.0000	11.1500	10.0000	11.1500	+40.961%	5	625	-86.816%
2026-01-09	7.8000	7.9100	7.8000	7.9100	+1.022%	14	623	-81.416%
2026-01-05	8.0000	8.0000	7.8300	7.8300	-22.857%	257	391	-81.226%
2026-01-02	10.0000	10.1500	9.9500	10.1500	+4.103%	22	391	-85.517%
2025-12-31	9.7500	9.7500	9.7500	9.7500	+3.284%	1	391	-84.923%
2025-12-29	9.4400	9.4400	9.4400	9.4400	+3.169%	1	391	-84.428%
2025-12-26	9.0000	9.1500	9.0000	9.1500	+4.452%	4	391	-83.934%
2025-12-24	8.7600	8.7600	8.7600	8.7600	-4.989%	1	387	-83.219%
2025-12-23	9.2200	9.2200	9.2200	9.2200	-23.802%	1	387	-84.056%
2025-12-16	12.5700	12.5700	12.0500	12.1000	+6.608%	21	387	-87.851%
2025-12-15	11.1200	11.5000	11.1200	11.3500	-1.732%	3	376	-87.048%
2025-12-12	11.6000	11.6000	11.5500	11.5500	-7.968%	2	377	-87.273%
2025-12-11	13.2000	13.2300	12.5500	12.5500	-17.705%	4	376	-88.287%
2025-12-10	16.0000	16.0000	15.2300	15.2500	-2.244%	42	373	-90.361%
2025-12-09	11.7000	15.6000	11.7000	15.6000	+22.835%	11	356	-90.577%
2025-12-08	12.7000	12.7000	12.7000	12.7000	-26.801%	300	356	-88.425%
2025-11-25	17.3500	17.3500	17.3500	17.3500	-2.254%	1	61	-91.527%
2025-11-24	17.7500	17.7500	17.7500	17.7500	-12.562%	1	60	-91.718%
2025-11-21	20.3000	20.3000	20.3000	20.3000	+56.154%	1	60	-92.759%
2025-11-11	12.9500	13.0500	12.9500	13.0000	-1.887%	20	60	-88.692%
2025-11-10	13.2000	13.2500	13.2000	13.2500	-20.420%	10	58	-88.906%
2025-10-21	16.8000	16.8000	16.6500	16.6500	-3.198%	9	53	-91.171%
2025-10-20	17.2000	17.5000	17.2000	17.2000	+7.032%	72	52	-91.453%
2025-10-13	16.3800	16.5500	15.9900	16.0700	-3.367%	6	23	-90.853%
2025-10-09	16.4700	16.6300	16.4700	16.6300	+5.924%	2	22	-91.161%
2025-10-08	15.5800	15.7000	15.5800	15.7000	+1.030%	2	22	-90.637%
2025-10-06	15.3800	15.5400	15.3800	15.5400	+3.187%	4	22	-90.541%
2025-10-03	15.0500	15.0600	15.0500	15.0600	+5.315%	6	22	-90.239%
2025-09-29	14.4300	14.4300	14.2500	14.3000	-17.958%	18	16	-89.720%
2025-08-29	17.2700	17.4300	17.2700	17.4300	-14.138%	2	2	-91.566%
2025-08-12	20.3000	20.3000	20.3000	20.3000	0.000%	2	2	-92.759%