Dark

JPM20260821P290
JPM Aug 21 2026 290.00 Put (JPM260821P00290000)
option OPRA

EOD

Jun 26, 2026

2.28+10.680%(+0.22)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	2.0100	2.4400	1.9800	2.2800	+10.680%	90	3,414	0.000%
2026-06-25	2.0500	2.0600	1.7100	2.0600	-10.435%	126	3,379	+10.680%
2026-06-24	2.4000	2.5100	2.2200	2.3000	+0.877%	122	3,334	-0.870%
2026-06-23	2.6700	2.6700	2.2100	2.2800	-2.146%	55	3,404	0.000%
2026-06-22	2.6600	2.6600	2.2700	2.3300	-22.074%	53	3,398	-2.146%
2026-06-18	2.6000	3.0800	2.4400	2.9900	+29.437%	330	3,069	-23.746%
2026-06-17	2.5900	2.5900	2.2200	2.3100	-15.693%	228	3,069	-1.299%
2026-06-16	3.5900	3.6000	2.7400	2.7400	-35.529%	125	3,069	-16.788%
2026-06-15	3.9400	4.4000	3.9000	4.2500	-10.901%	64	3,068	-46.353%
2026-06-12	6.0300	6.2500	4.7700	4.7700	-27.508%	51	3,064	-52.201%
2026-06-11	7.6400	8.1700	6.5200	6.5800	-15.641%	22	3,099	-65.350%
2026-06-10	7.5800	7.8500	7.2500	7.8000	+0.645%	107	3,097	-70.769%
2026-06-09	6.8000	8.0500	6.4200	7.7500	+7.639%	146	3,066	-70.581%
2026-06-08	7.2200	7.2200	6.3500	7.2000	-6.128%	164	3,040	-68.333%
2026-06-05	6.6500	7.9500	6.6000	7.6700	+10.838%	199	3,025	-70.274%
2026-06-04	8.4500	9.2000	6.6600	6.9200	-31.823%	160	3,048	-67.052%
2026-06-03	10.5600	11.2500	9.8500	10.1500	+3.360%	59	3,116	-77.537%
2026-06-02	11.6200	11.6200	9.6200	9.8200	-10.727%	118	3,122	-76.782%
2026-06-01	11.8000	11.9000	10.9200	11.0000	+7.843%	327	3,130	-79.273%
2026-05-29	11.7000	11.7000	10.2000	10.2000	-14.286%	48	3,097	-77.647%
2026-05-28	10.0500	11.9000	10.0500	11.9000	+12.796%	35	3,091	-80.840%
2026-05-27	11.5500	11.6500	10.1000	10.5500	+23.392%	28	3,091	-78.389%
2026-05-26	7.9700	8.7600	7.9000	8.5500	+1.786%	1,872	3,087	-73.333%
2026-05-22	9.0700	9.2500	8.4000	8.4000	-12.500%	131	1,833	-72.857%
2026-05-21	10.4000	10.4000	9.6000	9.6000	-6.341%	52	1,743	-76.250%
2026-05-20	12.0500	12.7100	10.2000	10.2500	-16.327%	51	1,743	-77.756%
2026-05-19	11.4000	12.4000	10.9000	12.2500	+12.385%	229	1,652	-81.388%
2026-05-18	12.3000	12.3000	10.8500	10.9000	-10.066%	50	1,652	-79.083%
2026-05-15	12.0000	12.5500	11.9500	12.1200	+5.852%	80	1,652	-81.188%
2026-05-14	10.5700	11.9600	10.5000	11.4500	+1.148%	617	1,682	-80.087%
2026-05-13	11.1500	11.6000	11.1000	11.3200	+14.575%	76	1,347	-79.859%
2026-05-12	12.1000	12.7400	9.7700	9.8800	-19.016%	144	1,347	-76.923%
2026-05-11	10.9500	12.2000	10.9500	12.2000	+9.417%	71	1,347	-81.311%
2026-05-08	9.5000	11.5000	9.5000	11.1500	+20.541%	39	1,234	-79.552%
2026-05-07	8.2500	9.6000	8.2500	9.2500	+28.294%	122	1,208	-75.351%
2026-05-06	7.5000	7.5500	7.2000	7.2100	-18.254%	17	1,155	-68.377%
2026-05-05	9.4500	9.4500	8.8200	8.8200	-8.601%	18	1,145	-74.150%
2026-05-04	9.1100	9.7000	9.0500	9.6500	+16.970%	21	1,140	-76.373%
2026-05-01	7.8500	8.2500	7.8500	8.2500	+0.610%	10	1,126	-72.364%
2026-04-30	9.1000	9.1000	8.1500	8.2000	-12.487%	25	1,126	-72.195%
2026-04-29	9.6400	9.6400	9.3700	9.3700	+9.335%	2	1,110	-75.667%
2026-04-28	8.3900	8.5700	8.3900	8.5700	-6.339%	66	1,110	-73.396%
2026-04-27	9.1100	9.2200	8.9500	9.1500	-7.107%	86	1,103	-75.082%
2026-04-24	10.0200	10.0200	9.8500	9.8500	+6.028%	44	1,094	-76.853%
2026-04-23	8.5000	10.0000	8.5000	9.2900	+2.088%	9	1,073	-75.457%
2026-04-22	9.1000	9.1000	9.1000	9.1000	+4.000%	1	1,071	-74.945%
2026-04-21	7.3500	8.8000	7.3500	8.7500	+8.025%	29	1,075	-73.943%
2026-04-20	8.6200	8.6200	8.1000	8.1000	-12.527%	25	1,075	-71.852%
2026-04-17	9.5000	9.5000	8.2000	9.2600	-12.642%	69	1,067	-75.378%
2026-04-16	10.1000	10.6000	10.1000	10.6000	-4.933%	3	1,019	-78.491%
2026-04-15	8.8500	11.4900	8.8500	11.1500	+18.743%	50	1,017	-79.552%
2026-04-14	9.6500	9.8500	9.3000	9.3900	-8.211%	81	1,004	-75.719%
2026-04-13	12.2500	12.6500	10.1900	10.2300	-10.655%	35	1,007	-77.713%
2026-04-10	11.5800	11.8000	11.4000	11.4500	+0.881%	88	1,004	-80.087%
2026-04-09	11.9500	12.0000	11.2500	11.3500	-8.468%	34	1,022	-79.912%
2026-04-08	12.2500	13.1000	12.2200	12.4000	-28.736%	26	1,052	-81.613%
2026-04-07	17.8000	17.8000	17.3500	17.4000	-1.080%	31	1,048	-86.897%
2026-04-06	18.4600	18.4600	17.2000	17.5900	-10.711%	25	1,066	-87.038%
2026-04-02	19.7000	19.7000	19.7000	19.7000	+2.604%	1	1,051	-88.426%
2026-04-01	18.6500	19.2000	18.6000	19.2000	-1.790%	56	1,051	-88.125%
2026-03-31	19.5500	19.5500	19.5500	19.5500	-18.711%	4	1,039	-88.338%
2026-03-30	24.3500	24.5900	24.0500	24.0500	+1.477%	8	1,039	-90.520%
2026-03-27	24.0200	24.1000	23.7000	23.7000	+16.176%	6	1,038	-90.380%
2026-03-26	19.9000	20.4000	19.9000	20.4000	+1.796%	7	1,033	-88.824%
2026-03-25	19.6000	20.0400	19.6000	20.0400	-3.001%	5	1,026	-88.623%
2026-03-24	23.5000	23.5000	19.5000	20.6600	+4.608%	26	1,027	-88.964%
2026-03-23	19.7500	19.7500	19.6500	19.7500	-17.017%	22	1,019	-88.456%
2026-03-20	22.5000	23.8000	22.1000	23.8000	+1.709%	29	997	-90.420%
2026-03-19	23.3500	24.0000	23.1500	23.4000	+6.364%	11	992	-90.256%
2026-03-18	22.4000	22.4000	21.9500	22.0000	-0.452%	12	984	-89.636%
2026-03-17	22.1000	22.1000	22.1000	22.1000	-6.157%	1	977	-89.683%
2026-03-16	22.8000	23.5500	22.8000	23.5500	-8.008%	4	977	-90.318%
2026-03-13	23.8000	25.6000	23.8000	25.6000	-0.583%	5	974	-91.094%
2026-03-12	26.7500	26.7500	25.7500	25.7500	+9.342%	7	975	-91.146%
2026-03-11	23.0500	23.6000	22.8400	23.5500	+9.281%	51	972	-90.318%
2026-03-10	21.7000	21.7000	21.5500	21.5500	-11.680%	4	941	-89.420%
2026-03-09	26.8000	26.8000	24.4000	24.4000	-0.204%	11	937	-90.656%
2026-03-06	24.5500	24.5500	23.8000	24.4500	+17.548%	27	947	-90.675%
2026-03-05	18.3200	20.8000	18.3200	20.8000	+19.061%	199	932	-89.038%
2026-03-04	18.8000	19.8000	17.4700	17.4700	-7.074%	79	829	-86.949%
2026-03-03	22.6500	22.9900	18.5000	18.8000	0.000%	656	814	-87.872%
2026-03-02	19.6500	20.0500	18.7000	18.8000	-3.836%	411	768	-87.872%
2026-02-27	19.3000	20.1500	19.1500	19.5500	+22.188%	21	649	-88.338%
2026-02-26	15.5500	16.0500	15.4000	16.0000	-3.323%	36	644	-85.750%
2026-02-25	18.6600	18.6600	16.5000	16.5500	-11.022%	461	469	-86.224%
2026-02-24	19.8500	21.7500	18.2500	18.6000	-9.401%	179	469	-87.742%
2026-02-23	17.8500	20.5300	17.8500	20.5300	+25.643%	18	470	-88.894%
2026-02-19	15.7000	16.7600	15.5000	16.3400	+10.405%	291	473	-86.047%
2026-02-18	14.6000	14.8000	14.6000	14.8000	-7.500%	3	367	-84.595%
2026-02-17	16.0000	16.0000	16.0000	16.0000	-13.747%	13	364	-85.750%
2026-02-12	18.5500	18.5500	18.5500	18.5500	+26.535%	5	351	-87.709%
2026-02-11	13.8500	14.7500	13.8500	14.6600	+15.433%	16	356	-84.447%
2026-02-10	10.6500	13.1000	10.4000	12.7000	+11.404%	22	355	-82.047%
2026-02-09	11.2500	11.4000	10.4500	11.4000	+1.786%	83	340	-80.000%
2026-02-06	11.6000	11.8000	11.1000	11.2000	-25.828%	6	310	-79.643%
2026-02-05	14.9500	15.1000	14.8800	15.1000	+24.485%	5	311	-84.901%
2026-02-04	12.1300	12.1300	12.1300	12.1300	-12.671%	1	310	-81.204%
2026-02-03	12.0000	13.8900	12.0000	13.8900	-11.529%	7	311	-83.585%
2026-01-29	15.7500	15.7500	15.5500	15.7000	-7.375%	6	318	-85.478%
2026-01-28	16.9500	16.9500	16.9500	16.9500	0.000%	3	318	-86.549%
2026-01-27	16.9500	16.9500	16.9500	16.9500	-2.023%	1	315	-86.549%
2026-01-23	17.3000	17.3000	17.3000	17.3000	+11.902%	52	314	-86.821%
2026-01-22	15.4600	15.4600	15.4600	15.4600	+0.390%	1	262	-85.252%
2026-01-20	15.4000	15.4000	15.4000	15.4000	+11.191%	1	261	-85.195%
2026-01-15	14.2000	14.3100	13.8500	13.8500	-1.071%	5	262	-83.538%
2026-01-14	14.0000	14.0000	14.0000	14.0000	+0.215%	1	264	-83.714%
2026-01-13	12.3000	13.9700	12.3000	13.9700	+18.894%	22	264	-83.679%
2026-01-12	12.0500	12.0500	11.7500	11.7500	+12.333%	11	249	-80.596%
2026-01-09	10.4500	10.4600	10.4500	10.4600	-1.784%	16	248	-78.203%
2026-01-08	10.6500	10.6500	10.6500	10.6500	-1.934%	90	242	-78.592%
2026-01-07	10.8600	10.8600	10.8600	10.8600	+8.060%	1	224	-79.006%
2026-01-06	10.0600	10.1000	10.0500	10.0500	+3.822%	15	224	-77.313%
2026-01-05	9.6800	9.6800	9.6800	9.6800	-21.237%	7	211	-76.446%
2025-12-31	12.2900	12.2900	12.2900	12.2900	+6.407%	1	211	-81.448%
2025-12-26	11.1000	11.5500	11.1000	11.5500	+5.000%	7	211	-80.260%
2025-12-24	11.0000	11.0000	11.0000	11.0000	-11.647%	10	195	-79.273%
2025-12-22	12.4500	12.4500	12.4500	12.4500	-16.162%	1	195	-81.687%
2025-12-16	15.1800	15.1800	14.8000	14.8500	+0.542%	61	195	-84.646%
2025-12-11	16.1500	16.2100	14.7700	14.7700	-25.063%	21	169	-84.563%
2025-12-10	20.3700	20.3700	19.6000	19.7100	+28.488%	21	159	-88.432%
2025-12-04	15.3400	15.3400	15.3400	15.3400	-10.029%	1	148	-85.137%
2025-12-02	17.0500	17.0500	17.0500	17.0500	-6.319%	50	148	-86.628%
2025-11-26	18.8000	18.8000	18.1500	18.2000	-13.126%	12	122	-87.473%
2025-11-25	20.9500	20.9500	20.9500	20.9500	-2.784%	2	122	-89.117%
2025-11-24	21.5500	21.5500	21.5500	21.5500	-10.581%	2	122	-89.420%
2025-11-21	24.1000	24.1000	24.1000	24.1000	+32.055%	2	122	-90.539%
2025-11-20	18.2500	18.2500	18.2500	18.2500	-11.408%	2	122	-87.507%
2025-11-19	20.6000	20.6000	20.6000	20.6000	-6.787%	2	122	-88.932%
2025-11-18	21.2500	22.1000	21.2500	22.1000	+48.822%	18	122	-89.683%
2025-11-12	15.0000	15.0000	14.8500	14.8500	-8.050%	2	113	-84.646%
2025-11-11	16.1500	16.1500	16.1500	16.1500	-7.450%	10	111	-85.882%
2025-11-07	17.4500	17.4500	17.4500	17.4500	-1.189%	40	106	-86.934%
2025-11-05	17.7500	17.8300	17.6600	17.6600	-13.219%	22	92	-87.089%
2025-10-21	20.3000	20.3500	20.3000	20.3500	+2.519%	5	92	-88.796%
2025-10-20	19.9000	20.0100	19.8500	19.8500	+0.405%	6	89	-88.514%
2025-10-09	19.8800	20.0200	19.7700	19.7700	+8.626%	4	92	-88.467%
2025-10-03	18.4500	18.4900	17.5500	18.2000	-0.546%	48	90	-87.473%
2025-09-30	17.7000	18.4500	17.7000	18.3000	+6.087%	7	66	-87.541%
2025-09-29	17.2500	17.2500	17.2500	17.2500	-7.108%	2	59	-86.783%
2025-09-17	18.4100	18.5700	18.4100	18.5700	-1.954%	2	57	-87.722%
2025-09-16	18.6100	18.9400	18.6100	18.9400	-13.119%	10	57	-87.962%
2025-09-10	21.9000	21.9000	21.8000	21.8000	-5.423%	3	57	-89.541%
2025-09-09	23.0500	23.0500	23.0500	23.0500	-3.556%	2	54	-90.108%
2025-09-08	24.0000	24.0000	23.9000	23.9000	0.000%	3	52	-90.460%
2025-09-05	23.9000	23.9000	23.9000	23.9000	+15.181%	1	49	-90.460%
2025-09-04	20.7500	20.7500	20.7500	20.7500	-6.825%	2	50	-89.012%
2025-09-03	21.9500	22.2700	21.9500	22.2700	+6.301%	5	48	-89.762%
2025-08-28	20.9500	20.9500	20.9500	20.9500	-2.784%	2	46	-89.117%
2025-08-27	21.6500	21.6500	21.5500	21.5500	-6.911%	4	44	-89.420%
2025-08-26	23.1500	23.1500	23.1500	23.1500	+1.313%	2	38	-90.151%
2025-08-25	22.8500	22.8500	22.8500	22.8500	-7.302%	3	38	-90.022%
2025-08-22	23.7500	24.6500	23.7500	24.6500	+1.025%	4	35	-90.751%
2025-08-21	25.5600	25.5600	24.2500	24.4000	-5.058%	5	33	-90.656%
2025-08-20	25.5000	25.7000	25.5000	25.7000	+5.544%	3	29	-91.128%
2025-08-19	24.3500	24.3500	24.3500	24.3500	-2.988%	1	26	-90.637%
2025-08-18	25.1500	25.1500	25.1000	25.1000	0.000%	3	25	-90.916%
2025-08-15	25.1500	25.1500	25.1000	25.1000	+3.505%	16	22	-90.916%
2025-08-14	24.5000	24.5000	24.2500	24.2500	+0.622%	3	6	-90.598%
2025-08-13	23.8000	24.1000	23.8000	24.1000	0.000%	3	3	-90.539%