Dark

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

EOD

Aug 12, 2026

0.3500+1650.000%(+0.3300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.3500	0.3500	0.3500	0.3500	+1,650.000%	1	3,197	0.000%
2026-08-10	0.1400	0.1400	0.0200	0.0200	0.000%	22	3,198	+1,650.000%
2026-08-07	0.0200	0.0200	0.0200	0.0200	0.000%	1	3,216	+1,650.000%
2026-08-05	0.0200	0.0200	0.0200	0.0200	-71.429%	15	3,217	+1,650.000%
2026-08-04	0.1000	0.1000	0.0700	0.0700	-41.667%	3	3,232	+400.000%
2026-07-31	0.1400	0.2500	0.1200	0.1200	-20.000%	83	3,232	+191.667%
2026-07-30	0.0800	0.1500	0.0800	0.1500	+50.000%	4	3,305	+133.333%
2026-07-29	0.1700	0.1900	0.1000	0.1000	0.000%	53	3,305	+250.000%
2026-07-28	0.1000	0.1000	0.1000	0.1000	+25.000%	5	3,318	+250.000%
2026-07-27	0.3700	0.3700	0.0800	0.0800	-42.857%	41	3,323	+337.500%
2026-07-24	0.2300	0.2300	0.1100	0.1400	-33.333%	12	3,358	+150.000%
2026-07-23	0.1900	0.2100	0.1900	0.2100	+16.667%	15	3,357	+66.667%
2026-07-22	0.2200	0.2300	0.1400	0.1800	-28.000%	8	3,368	+94.444%
2026-07-21	0.3700	0.3700	0.2200	0.2500	-32.432%	7	3,371	+40.000%
2026-07-20	0.3000	0.3700	0.3000	0.3700	+5.714%	40	3,369	-5.405%
2026-07-17	0.8400	0.8400	0.3000	0.3500	+16.667%	18	3,354	0.000%
2026-07-16	0.2700	0.3200	0.2500	0.3000	+20.000%	37	3,365	+16.667%
2026-07-15	0.2700	0.2900	0.2100	0.2500	-32.432%	54	3,378	+40.000%
2026-07-14	0.8100	0.9100	0.3500	0.3700	-56.471%	112	3,390	-5.405%
2026-07-13	0.7700	0.9600	0.7500	0.8500	+3.659%	165	3,421	-58.824%
2026-07-10	0.9300	0.9300	0.8200	0.8200	-22.642%	66	3,388	-57.317%
2026-07-09	1.3100	1.3100	1.0200	1.0600	-18.462%	35	3,384	-66.981%
2026-07-08	1.1100	1.3000	1.1100	1.3000	+20.370%	21	3,399	-73.077%
2026-07-07	1.3900	1.3900	0.9700	1.0800	-1.818%	26	3,390	-67.593%
2026-07-06	1.2200	1.3200	1.1000	1.1000	-29.936%	40	3,414	-68.182%
2026-07-02	1.6700	1.7000	1.5500	1.5700	-6.548%	40	3,418	-77.707%
2026-07-01	2.1900	2.3100	1.6300	1.6800	-26.957%	72	3,418	-79.167%
2026-06-30	2.1100	2.3200	2.1000	2.3000	+12.195%	67	3,424	-84.783%
2026-06-29	2.1800	2.1800	1.8800	2.0500	-10.088%	34	3,414	-82.927%
2026-06-26	2.0100	2.4400	1.9800	2.2800	+10.680%	90	3,414	-84.649%
2026-06-25	2.0500	2.0600	1.7100	2.0600	-10.435%	126	3,379	-83.010%
2026-06-24	2.4000	2.5100	2.2200	2.3000	+0.877%	122	3,334	-84.783%
2026-06-23	2.6700	2.6700	2.2100	2.2800	-2.146%	55	3,404	-84.649%
2026-06-22	2.6600	2.6600	2.2700	2.3300	-22.074%	53	3,398	-84.979%
2026-06-18	2.6000	3.0800	2.4400	2.9900	+29.437%	330	3,069	-88.294%
2026-06-17	2.5900	2.5900	2.2200	2.3100	-15.693%	228	3,069	-84.848%
2026-06-16	3.5900	3.6000	2.7400	2.7400	-35.529%	125	3,069	-87.226%
2026-06-15	3.9400	4.4000	3.9000	4.2500	-10.901%	64	3,068	-91.765%
2026-06-12	6.0300	6.2500	4.7700	4.7700	-27.508%	51	3,064	-92.662%
2026-06-11	7.6400	8.1700	6.5200	6.5800	-15.641%	22	3,099	-94.681%
2026-06-10	7.5800	7.8500	7.2500	7.8000	+0.645%	107	3,097	-95.513%
2026-06-09	6.8000	8.0500	6.4200	7.7500	+7.639%	146	3,066	-95.484%
2026-06-08	7.2200	7.2200	6.3500	7.2000	-6.128%	164	3,040	-95.139%
2026-06-05	6.6500	7.9500	6.6000	7.6700	+10.838%	199	3,025	-95.437%
2026-06-04	8.4500	9.2000	6.6600	6.9200	-31.823%	160	3,048	-94.942%
2026-06-03	10.5600	11.2500	9.8500	10.1500	+3.360%	59	3,116	-96.552%
2026-06-02	11.6200	11.6200	9.6200	9.8200	-10.727%	118	3,122	-96.436%
2026-06-01	11.8000	11.9000	10.9200	11.0000	+7.843%	327	3,130	-96.818%
2026-05-29	11.7000	11.7000	10.2000	10.2000	-14.286%	48	3,097	-96.569%
2026-05-28	10.0500	11.9000	10.0500	11.9000	+12.796%	35	3,091	-97.059%
2026-05-27	11.5500	11.6500	10.1000	10.5500	+23.392%	28	3,091	-96.682%
2026-05-26	7.9700	8.7600	7.9000	8.5500	+1.786%	1,872	3,087	-95.906%
2026-05-22	9.0700	9.2500	8.4000	8.4000	-12.500%	131	1,833	-95.833%
2026-05-21	10.4000	10.4000	9.6000	9.6000	-6.341%	52	1,743	-96.354%
2026-05-20	12.0500	12.7100	10.2000	10.2500	-16.327%	51	1,743	-96.585%
2026-05-19	11.4000	12.4000	10.9000	12.2500	+12.385%	229	1,652	-97.143%
2026-05-18	12.3000	12.3000	10.8500	10.9000	-10.066%	50	1,652	-96.789%
2026-05-15	12.0000	12.5500	11.9500	12.1200	+5.852%	80	1,652	-97.112%
2026-05-14	10.5700	11.9600	10.5000	11.4500	+1.148%	617	1,682	-96.943%
2026-05-13	11.1500	11.6000	11.1000	11.3200	+14.575%	76	1,347	-96.908%
2026-05-12	12.1000	12.7400	9.7700	9.8800	-19.016%	144	1,347	-96.457%
2026-05-11	10.9500	12.2000	10.9500	12.2000	+9.417%	71	1,347	-97.131%
2026-05-08	9.5000	11.5000	9.5000	11.1500	+20.541%	39	1,234	-96.861%
2026-05-07	8.2500	9.6000	8.2500	9.2500	+28.294%	122	1,208	-96.216%
2026-05-06	7.5000	7.5500	7.2000	7.2100	-18.254%	17	1,155	-95.146%
2026-05-05	9.4500	9.4500	8.8200	8.8200	-8.601%	18	1,145	-96.032%
2026-05-04	9.1100	9.7000	9.0500	9.6500	+16.970%	21	1,140	-96.373%
2026-05-01	7.8500	8.2500	7.8500	8.2500	+0.610%	10	1,126	-95.758%
2026-04-30	9.1000	9.1000	8.1500	8.2000	-12.487%	25	1,126	-95.732%
2026-04-29	9.6400	9.6400	9.3700	9.3700	+9.335%	2	1,110	-96.265%
2026-04-28	8.3900	8.5700	8.3900	8.5700	-6.339%	66	1,110	-95.916%
2026-04-27	9.1100	9.2200	8.9500	9.1500	-7.107%	86	1,103	-96.175%
2026-04-24	10.0200	10.0200	9.8500	9.8500	+6.028%	44	1,094	-96.447%
2026-04-23	8.5000	10.0000	8.5000	9.2900	+2.088%	9	1,073	-96.233%
2026-04-22	9.1000	9.1000	9.1000	9.1000	+4.000%	1	1,071	-96.154%
2026-04-21	7.3500	8.8000	7.3500	8.7500	+8.025%	29	1,075	-96.000%
2026-04-20	8.6200	8.6200	8.1000	8.1000	-12.527%	25	1,075	-95.679%
2026-04-17	9.5000	9.5000	8.2000	9.2600	-12.642%	69	1,067	-96.220%
2026-04-16	10.1000	10.6000	10.1000	10.6000	-4.933%	3	1,019	-96.698%
2026-04-15	8.8500	11.4900	8.8500	11.1500	+18.743%	50	1,017	-96.861%
2026-04-14	9.6500	9.8500	9.3000	9.3900	-8.211%	81	1,004	-96.273%
2026-04-13	12.2500	12.6500	10.1900	10.2300	-10.655%	35	1,007	-96.579%
2026-04-10	11.5800	11.8000	11.4000	11.4500	+0.881%	88	1,004	-96.943%
2026-04-09	11.9500	12.0000	11.2500	11.3500	-8.468%	34	1,022	-96.916%
2026-04-08	12.2500	13.1000	12.2200	12.4000	-28.736%	26	1,052	-97.177%
2026-04-07	17.8000	17.8000	17.3500	17.4000	-1.080%	31	1,048	-97.989%
2026-04-06	18.4600	18.4600	17.2000	17.5900	-10.711%	25	1,066	-98.010%
2026-04-02	19.7000	19.7000	19.7000	19.7000	+2.604%	1	1,051	-98.223%
2026-04-01	18.6500	19.2000	18.6000	19.2000	-1.790%	56	1,051	-98.177%
2026-03-31	19.5500	19.5500	19.5500	19.5500	-18.711%	4	1,039	-98.210%
2026-03-30	24.3500	24.5900	24.0500	24.0500	+1.477%	8	1,039	-98.545%
2026-03-27	24.0200	24.1000	23.7000	23.7000	+16.176%	6	1,038	-98.523%
2026-03-26	19.9000	20.4000	19.9000	20.4000	+1.796%	7	1,033	-98.284%
2026-03-25	19.6000	20.0400	19.6000	20.0400	-3.001%	5	1,026	-98.253%
2026-03-24	23.5000	23.5000	19.5000	20.6600	+4.608%	26	1,027	-98.306%
2026-03-23	19.7500	19.7500	19.6500	19.7500	-17.017%	22	1,019	-98.228%
2026-03-20	22.5000	23.8000	22.1000	23.8000	+1.709%	29	997	-98.529%
2026-03-19	23.3500	24.0000	23.1500	23.4000	+6.364%	11	992	-98.504%
2026-03-18	22.4000	22.4000	21.9500	22.0000	-0.452%	12	984	-98.409%
2026-03-17	22.1000	22.1000	22.1000	22.1000	-6.157%	1	977	-98.416%
2026-03-16	22.8000	23.5500	22.8000	23.5500	-8.008%	4	977	-98.514%
2026-03-13	23.8000	25.6000	23.8000	25.6000	-0.583%	5	974	-98.633%
2026-03-12	26.7500	26.7500	25.7500	25.7500	+9.342%	7	975	-98.641%
2026-03-11	23.0500	23.6000	22.8400	23.5500	+9.281%	51	972	-98.514%
2026-03-10	21.7000	21.7000	21.5500	21.5500	-11.680%	4	941	-98.376%
2026-03-09	26.8000	26.8000	24.4000	24.4000	-0.204%	11	937	-98.566%
2026-03-06	24.5500	24.5500	23.8000	24.4500	+17.548%	27	947	-98.569%
2026-03-05	18.3200	20.8000	18.3200	20.8000	+19.061%	199	932	-98.317%
2026-03-04	18.8000	19.8000	17.4700	17.4700	-7.074%	79	829	-97.997%
2026-03-03	22.6500	22.9900	18.5000	18.8000	0.000%	656	814	-98.138%
2026-03-02	19.6500	20.0500	18.7000	18.8000	-3.836%	411	768	-98.138%
2026-02-27	19.3000	20.1500	19.1500	19.5500	+22.188%	21	649	-98.210%
2026-02-26	15.5500	16.0500	15.4000	16.0000	-3.323%	36	644	-97.813%
2026-02-25	18.6600	18.6600	16.5000	16.5500	-11.022%	461	469	-97.885%
2026-02-24	19.8500	21.7500	18.2500	18.6000	-9.401%	179	469	-98.118%
2026-02-23	17.8500	20.5300	17.8500	20.5300	+25.643%	18	470	-98.295%
2026-02-19	15.7000	16.7600	15.5000	16.3400	+10.405%	291	473	-97.858%
2026-02-18	14.6000	14.8000	14.6000	14.8000	-7.500%	3	367	-97.635%
2026-02-17	16.0000	16.0000	16.0000	16.0000	-13.747%	13	364	-97.813%
2026-02-12	18.5500	18.5500	18.5500	18.5500	+26.535%	5	351	-98.113%
2026-02-11	13.8500	14.7500	13.8500	14.6600	+15.433%	16	356	-97.613%
2026-02-10	10.6500	13.1000	10.4000	12.7000	+11.404%	22	355	-97.244%
2026-02-09	11.2500	11.4000	10.4500	11.4000	+1.786%	83	340	-96.930%
2026-02-06	11.6000	11.8000	11.1000	11.2000	-25.828%	6	310	-96.875%
2026-02-05	14.9500	15.1000	14.8800	15.1000	+24.485%	5	311	-97.682%
2026-02-04	12.1300	12.1300	12.1300	12.1300	-12.671%	1	310	-97.115%
2026-02-03	12.0000	13.8900	12.0000	13.8900	-11.529%	7	311	-97.480%
2026-01-29	15.7500	15.7500	15.5500	15.7000	-7.375%	6	318	-97.771%
2026-01-28	16.9500	16.9500	16.9500	16.9500	0.000%	3	318	-97.935%
2026-01-27	16.9500	16.9500	16.9500	16.9500	-2.023%	1	315	-97.935%
2026-01-23	17.3000	17.3000	17.3000	17.3000	+11.902%	52	314	-97.977%
2026-01-22	15.4600	15.4600	15.4600	15.4600	+0.390%	1	262	-97.736%
2026-01-20	15.4000	15.4000	15.4000	15.4000	+11.191%	1	261	-97.727%
2026-01-15	14.2000	14.3100	13.8500	13.8500	-1.071%	5	262	-97.473%
2026-01-14	14.0000	14.0000	14.0000	14.0000	+0.215%	1	264	-97.500%
2026-01-13	12.3000	13.9700	12.3000	13.9700	+18.894%	22	264	-97.495%
2026-01-12	12.0500	12.0500	11.7500	11.7500	+12.333%	11	249	-97.021%
2026-01-09	10.4500	10.4600	10.4500	10.4600	-1.784%	16	248	-96.654%
2026-01-08	10.6500	10.6500	10.6500	10.6500	-1.934%	90	242	-96.714%
2026-01-07	10.8600	10.8600	10.8600	10.8600	+8.060%	1	224	-96.777%
2026-01-06	10.0600	10.1000	10.0500	10.0500	+3.822%	15	224	-96.517%
2026-01-05	9.6800	9.6800	9.6800	9.6800	-21.237%	7	211	-96.384%
2025-12-31	12.2900	12.2900	12.2900	12.2900	+6.407%	1	211	-97.152%
2025-12-26	11.1000	11.5500	11.1000	11.5500	+5.000%	7	211	-96.970%
2025-12-24	11.0000	11.0000	11.0000	11.0000	-11.647%	10	195	-96.818%
2025-12-22	12.4500	12.4500	12.4500	12.4500	-16.162%	1	195	-97.189%
2025-12-16	15.1800	15.1800	14.8000	14.8500	+0.542%	61	195	-97.643%
2025-12-11	16.1500	16.2100	14.7700	14.7700	-25.063%	21	169	-97.630%
2025-12-10	20.3700	20.3700	19.6000	19.7100	+28.488%	21	159	-98.224%
2025-12-04	15.3400	15.3400	15.3400	15.3400	-10.029%	1	148	-97.718%
2025-12-02	17.0500	17.0500	17.0500	17.0500	-6.319%	50	148	-97.947%
2025-11-26	18.8000	18.8000	18.1500	18.2000	-13.126%	12	122	-98.077%
2025-11-25	20.9500	20.9500	20.9500	20.9500	-2.784%	2	122	-98.329%
2025-11-24	21.5500	21.5500	21.5500	21.5500	-10.581%	2	122	-98.376%
2025-11-21	24.1000	24.1000	24.1000	24.1000	+32.055%	2	122	-98.548%
2025-11-20	18.2500	18.2500	18.2500	18.2500	-11.408%	2	122	-98.082%
2025-11-19	20.6000	20.6000	20.6000	20.6000	-6.787%	2	122	-98.301%
2025-11-18	21.2500	22.1000	21.2500	22.1000	+48.822%	18	122	-98.416%
2025-11-12	15.0000	15.0000	14.8500	14.8500	-8.050%	2	113	-97.643%
2025-11-11	16.1500	16.1500	16.1500	16.1500	-7.450%	10	111	-97.833%
2025-11-07	17.4500	17.4500	17.4500	17.4500	-1.189%	40	106	-97.994%
2025-11-05	17.7500	17.8300	17.6600	17.6600	-13.219%	22	92	-98.018%
2025-10-21	20.3000	20.3500	20.3000	20.3500	+2.519%	5	92	-98.280%
2025-10-20	19.9000	20.0100	19.8500	19.8500	+0.405%	6	89	-98.237%
2025-10-09	19.8800	20.0200	19.7700	19.7700	+8.626%	4	92	-98.230%
2025-10-03	18.4500	18.4900	17.5500	18.2000	-0.546%	48	90	-98.077%
2025-09-30	17.7000	18.4500	17.7000	18.3000	+6.087%	7	66	-98.087%
2025-09-29	17.2500	17.2500	17.2500	17.2500	-7.108%	2	59	-97.971%
2025-09-17	18.4100	18.5700	18.4100	18.5700	-1.954%	2	57	-98.115%
2025-09-16	18.6100	18.9400	18.6100	18.9400	-13.119%	10	57	-98.152%
2025-09-10	21.9000	21.9000	21.8000	21.8000	-5.423%	3	57	-98.394%
2025-09-09	23.0500	23.0500	23.0500	23.0500	-3.556%	2	54	-98.482%
2025-09-08	24.0000	24.0000	23.9000	23.9000	0.000%	3	52	-98.536%
2025-09-05	23.9000	23.9000	23.9000	23.9000	+15.181%	1	49	-98.536%
2025-09-04	20.7500	20.7500	20.7500	20.7500	-6.825%	2	50	-98.313%
2025-09-03	21.9500	22.2700	21.9500	22.2700	+6.301%	5	48	-98.428%
2025-08-28	20.9500	20.9500	20.9500	20.9500	-2.784%	2	46	-98.329%
2025-08-27	21.6500	21.6500	21.5500	21.5500	-6.911%	4	44	-98.376%
2025-08-26	23.1500	23.1500	23.1500	23.1500	+1.313%	2	38	-98.488%
2025-08-25	22.8500	22.8500	22.8500	22.8500	-7.302%	3	38	-98.468%
2025-08-22	23.7500	24.6500	23.7500	24.6500	+1.025%	4	35	-98.580%
2025-08-21	25.5600	25.5600	24.2500	24.4000	-5.058%	5	33	-98.566%
2025-08-20	25.5000	25.7000	25.5000	25.7000	+5.544%	3	29	-98.638%
2025-08-19	24.3500	24.3500	24.3500	24.3500	-2.988%	1	26	-98.563%
2025-08-18	25.1500	25.1500	25.1000	25.1000	0.000%	3	25	-98.606%
2025-08-15	25.1500	25.1500	25.1000	25.1000	+3.505%	16	22	-98.606%
2025-08-14	24.5000	24.5000	24.2500	24.2500	+0.622%	3	6	-98.557%
2025-08-13	23.8000	24.1000	23.8000	24.1000	0.000%	3	3	-98.548%