Dark

JPM20260821P300
JPM Aug 21 2026 300.00 Put (JPM260821P00300000)
option OPRA

EOD

Jun 26, 2026

3.50+25.448%(+0.71)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	3.0000	3.7100	3.0000	3.5000	+25.448%	117	2,515	0.000%
2026-06-25	3.0800	3.0800	2.4200	2.7900	-22.500%	250	2,532	+25.448%
2026-06-24	3.8000	3.8000	3.3000	3.6000	+5.882%	276	2,507	-2.778%
2026-06-23	4.2500	4.2500	3.2200	3.4000	-2.857%	106	2,417	+2.941%
2026-06-22	4.2400	4.4000	3.5000	3.5000	-30.000%	118	2,427	0.000%
2026-06-18	3.4800	5.1000	3.4800	5.0000	+33.333%	103	2,361	-30.000%
2026-06-17	3.7100	3.8100	3.2300	3.7500	-8.537%	109	2,361	-6.667%
2026-06-16	5.0000	5.0100	4.1000	4.1000	-36.923%	102	2,361	-14.634%
2026-06-15	6.2000	6.5000	6.0000	6.5000	-1.515%	50	2,366	-46.154%
2026-06-12	8.6100	8.6100	6.6000	6.6000	-30.011%	187	2,339	-46.970%
2026-06-11	10.6000	11.3000	9.3900	9.4300	-14.273%	27	2,378	-62.884%
2026-06-10	9.9500	11.0000	9.9500	11.0000	+6.383%	97	2,380	-68.182%
2026-06-09	9.3500	10.6000	9.1500	10.3400	-1.804%	187	2,335	-66.151%
2026-06-08	10.0100	10.5300	9.7000	10.5300	-2.047%	29	2,258	-66.762%
2026-06-05	10.0000	10.9000	9.6000	10.7500	+5.807%	92	2,261	-67.442%
2026-06-04	11.5000	11.5000	9.9700	10.1600	-28.702%	98	2,250	-65.551%
2026-06-03	15.0800	15.6900	14.0500	14.2500	+1.786%	13	2,244	-75.439%
2026-06-02	15.7500	15.7500	14.0000	14.0000	-11.111%	79	2,240	-75.000%
2026-06-01	15.7500	16.7000	15.7500	15.7500	+1.286%	42	2,241	-77.778%
2026-05-29	15.7000	16.2000	15.1200	15.5500	-4.308%	31	2,211	-77.492%
2026-05-28	14.1500	16.3500	14.1500	16.2500	+8.623%	104	2,192	-78.462%
2026-05-27	15.9500	16.1000	14.1500	14.9600	+20.743%	90	2,148	-76.604%
2026-05-26	11.0500	12.4500	11.0500	12.3900	+0.732%	96	2,180	-71.751%
2026-05-22	12.6700	12.7500	11.9000	12.3000	-10.219%	84	2,148	-71.545%
2026-05-21	13.8800	14.5000	13.5000	13.7000	-2.837%	99	2,145	-74.453%
2026-05-20	15.1500	15.1500	14.0000	14.1000	-14.545%	91	2,145	-75.177%
2026-05-19	15.6000	16.6000	15.0500	16.5000	+7.492%	36	2,101	-78.788%
2026-05-18	15.4000	15.7400	15.1000	15.3500	-6.687%	32	2,101	-77.199%
2026-05-15	16.0300	17.1500	16.0300	16.4500	+5.449%	78	2,101	-78.723%
2026-05-14	15.3000	15.6000	15.3000	15.6000	-1.887%	2	2,092	-77.564%
2026-05-13	14.9500	15.9000	14.9500	15.9000	+18.216%	33	2,089	-77.987%
2026-05-12	15.8200	17.2500	13.3800	13.4500	-18.386%	162	2,089	-73.978%
2026-05-11	15.5600	16.5000	14.9000	16.4800	+9.502%	59	2,089	-78.762%
2026-05-08	12.3600	15.5000	12.3600	15.0500	+14.885%	135	2,106	-76.744%
2026-05-07	11.0000	13.1000	11.0000	13.1000	+28.431%	29	2,171	-73.282%
2026-05-06	10.4500	10.8000	9.6500	10.2000	-15.911%	78	2,162	-65.686%
2026-05-05	12.4000	12.4000	12.0500	12.1300	-5.896%	15	2,196	-71.146%
2026-05-04	11.9800	13.2500	11.9800	12.8900	+15.605%	33	2,196	-72.847%
2026-05-01	10.2900	11.1500	10.2900	11.1500	+0.360%	89	2,219	-68.610%
2026-04-30	11.3500	11.3500	11.0000	11.1100	-11.895%	10	2,219	-68.497%
2026-04-29	12.8000	12.9000	12.5500	12.6100	+7.778%	10	2,214	-72.244%
2026-04-28	11.4600	11.7000	11.4600	11.7000	-4.334%	28	2,208	-70.085%
2026-04-27	13.1500	13.1500	12.0000	12.2300	-6.996%	257	2,230	-71.382%
2026-04-24	12.7000	13.2000	12.7000	13.1500	+13.362%	115	2,164	-73.384%
2026-04-23	11.7000	11.7000	11.3200	11.6000	-2.685%	6	2,153	-69.828%
2026-04-22	11.1000	11.9400	11.1000	11.9200	-1.488%	163	2,153	-70.638%
2026-04-21	10.3000	12.1000	9.9000	12.1000	+9.900%	145	2,103	-71.074%
2026-04-20	12.5100	12.5100	11.0100	11.0100	-10.122%	383	2,103	-68.211%
2026-04-17	12.1000	12.2500	11.1000	12.2500	-10.909%	514	1,935	-71.429%
2026-04-16	14.0000	14.0000	13.6500	13.7500	+4.167%	30	1,919	-74.545%
2026-04-15	13.2000	13.2000	13.2000	13.2000	+7.579%	1	1,905	-73.485%
2026-04-14	12.7500	12.7500	12.2700	12.2700	-7.396%	32	1,904	-71.475%
2026-04-13	14.7000	14.7000	13.2500	13.2500	-8.621%	6	1,903	-73.585%
2026-04-10	16.1000	16.1000	14.5000	14.5000	-4.918%	5	1,907	-75.862%
2026-04-09	15.2500	16.0700	15.2500	15.2500	-4.688%	128	1,909	-77.049%
2026-04-08	16.6000	16.6000	15.5700	16.0000	-25.754%	25	1,909	-78.125%
2026-04-07	22.0000	22.0000	21.5500	21.5500	-1.373%	42	1,907	-83.759%
2026-04-06	22.4100	22.4100	21.4500	21.8500	-9.524%	23	1,915	-83.982%
2026-04-02	25.5000	25.5000	24.1500	24.1500	+4.772%	5	1,907	-85.507%
2026-04-01	22.0000	23.0500	21.8000	23.0500	-25.162%	5	1,907	-84.816%
2026-03-30	29.5300	30.8000	28.8200	30.8000	+5.299%	10	1,905	-88.636%
2026-03-27	28.5000	29.3000	28.5000	29.2500	+14.258%	7	1,899	-88.034%
2026-03-26	25.6000	25.6000	25.6000	25.6000	+7.113%	1	1,899	-86.328%
2026-03-25	23.4500	24.3200	23.3000	23.9000	-1.240%	23	1,899	-85.356%
2026-03-24	26.4000	26.4000	24.2000	24.2000	+1.255%	6	1,881	-85.537%
2026-03-23	24.2000	24.2000	23.9000	23.9000	-15.697%	17	1,880	-85.356%
2026-03-20	28.0000	28.3500	28.0000	28.3500	-0.526%	11	1,867	-87.654%
2026-03-19	28.4500	28.5000	28.4500	28.5000	+4.167%	2	1,870	-87.719%
2026-03-17	26.8700	27.3600	26.8700	27.3600	-7.380%	4	1,868	-87.208%
2026-03-13	29.7500	29.7500	29.5400	29.5400	-7.688%	2	1,864	-88.152%
2026-03-12	32.0000	32.0000	32.0000	32.0000	+13.879%	5	1,864	-89.063%
2026-03-11	28.1000	28.1000	28.1000	28.1000	+3.728%	4	1,864	-87.544%
2026-03-10	26.8900	27.2700	26.0000	27.0900	-9.185%	143	1,868	-87.080%
2026-03-09	31.4100	31.4600	29.8000	29.8300	+4.777%	34	1,972	-88.267%
2026-03-06	30.4000	30.5000	28.4700	28.4700	+10.392%	9	2,067	-87.706%
2026-03-05	22.0000	25.7900	22.0000	25.7900	+17.387%	416	2,076	-86.429%
2026-03-04	22.8100	24.2800	21.9700	21.9700	-5.138%	419	2,127	-84.069%
2026-03-03	27.0300	27.0900	22.7000	23.1600	-0.601%	94	2,073	-84.888%
2026-03-02	25.7000	25.7000	23.1200	23.3000	-1.355%	412	2,096	-84.979%
2026-02-27	21.1000	24.7000	21.1000	23.6200	+26.310%	826	2,180	-85.182%
2026-02-26	19.3000	20.0500	18.5000	18.7000	-7.745%	134	2,101	-81.283%
2026-02-25	22.8500	22.8500	20.2700	20.2700	-14.473%	612	2,351	-82.733%
2026-02-24	26.4500	26.4500	23.3000	23.7000	-0.420%	106	2,351	-85.232%
2026-02-23	18.3000	25.0000	18.3000	23.8000	+33.035%	120	2,359	-85.294%
2026-02-20	19.4200	19.7500	17.8900	17.8900	-8.957%	127	2,274	-80.436%
2026-02-19	19.6200	20.5000	18.8000	19.6500	+5.475%	891	2,267	-82.188%
2026-02-18	18.2000	18.9200	17.5000	18.6300	-6.382%	760	2,234	-81.213%
2026-02-17	20.2000	20.6500	19.7000	19.9000	-7.442%	120	1,989	-82.412%
2026-02-13	24.5500	24.5500	21.2500	21.5000	-4.867%	53	1,793	-83.721%
2026-02-12	18.1500	23.6500	18.1500	22.6000	+34.524%	1,281	1,793	-84.513%
2026-02-11	16.8000	16.8000	16.8000	16.8000	+20.000%	1	801	-79.167%
2026-02-09	14.0000	14.0000	14.0000	14.0000	+0.287%	3	801	-75.000%
2026-02-06	14.4500	14.6500	13.9600	13.9600	-25.348%	54	798	-74.928%
2026-02-05	18.7000	18.7000	18.7000	18.7000	+20.490%	1	775	-81.283%
2026-02-04	14.9600	15.5200	14.9600	15.5200	-0.831%	2	774	-77.448%
2026-02-03	15.7800	15.7800	15.5500	15.6500	-10.315%	83	774	-77.636%
2026-02-02	17.4500	17.4500	17.4500	17.4500	-6.933%	5	749	-79.943%
2026-01-29	19.2500	19.6000	18.7500	18.7500	-7.178%	46	744	-81.333%
2026-01-28	20.3500	20.3500	20.2000	20.2000	-6.870%	2	699	-82.673%
2026-01-27	21.3500	21.6900	21.0700	21.6900	+4.681%	11	698	-83.864%
2026-01-26	20.7200	20.7200	20.7200	20.7200	-5.604%	5	696	-83.108%
2026-01-23	21.9500	21.9500	21.9500	21.9500	+17.317%	2	696	-84.055%
2026-01-22	18.2500	18.7100	18.2500	18.7100	+15.995%	3	696	-81.293%
2026-01-16	16.1300	16.1300	16.1300	16.1300	-8.973%	1	694	-78.301%
2026-01-15	17.7500	17.7500	17.7200	17.7200	-2.904%	40	694	-80.248%
2026-01-14	18.2000	19.1500	18.2000	18.2500	+7.988%	19	694	-80.822%
2026-01-13	16.9000	16.9000	16.9000	16.9000	+17.770%	1	681	-79.290%
2026-01-12	14.3400	14.3500	14.3400	14.3500	+10.811%	5	681	-75.610%
2026-01-09	12.4000	12.9500	12.4000	12.9500	-6.159%	67	677	-72.973%
2026-01-08	13.8000	13.8000	13.8000	13.8000	+1.471%	10	640	-74.638%
2026-01-07	12.9000	13.6000	12.9000	13.6000	+14.768%	16	640	-74.265%
2026-01-06	12.5000	12.5000	11.8200	11.8500	-4.819%	57	641	-70.464%
2026-01-05	12.0000	12.5000	11.8000	12.4500	-18.092%	32	613	-71.888%
2026-01-02	15.2000	15.3000	15.2000	15.2000	+1.740%	122	606	-76.974%
2025-12-30	14.9500	14.9500	14.9000	14.9400	+2.399%	22	606	-76.573%
2025-12-29	14.5900	14.5900	14.5900	14.5900	+4.964%	1	598	-76.011%
2025-12-26	13.9000	13.9000	13.9000	13.9000	-3.806%	1	599	-74.820%
2025-12-23	14.4000	14.4500	14.4000	14.4500	-4.683%	20	598	-75.779%
2025-12-22	15.1000	15.1600	15.1000	15.1600	-14.059%	11	598	-76.913%
2025-12-17	17.6000	17.6400	17.6000	17.6400	-0.339%	50	598	-80.159%
2025-12-16	18.7400	18.7400	17.6000	17.7000	+6.306%	11	573	-80.226%
2025-12-15	16.6500	16.6500	16.6500	16.6500	-11.436%	1	568	-78.979%
2025-12-11	19.2500	19.7000	18.8000	18.8000	-10.689%	45	568	-81.383%
2025-12-10	24.6200	24.6200	21.0500	21.0500	-8.677%	25	549	-83.373%
2025-12-09	17.4500	23.4000	17.4500	23.0500	+23.328%	52	555	-84.816%
2025-12-08	18.6500	18.6900	18.6500	18.6900	-0.053%	2	553	-81.273%
2025-12-04	18.7000	18.7000	18.7000	18.7000	-9.487%	1	552	-81.283%
2025-12-02	20.6000	20.6600	20.6000	20.6600	+1.275%	2	553	-83.059%
2025-12-01	20.3500	20.4000	20.3500	20.4000	-18.887%	2	552	-82.843%
2025-11-25	25.1500	25.1500	25.1500	25.1500	-12.674%	1	552	-86.083%
2025-11-21	28.8000	28.8000	28.8000	28.8000	+14.286%	1	552	-87.847%
2025-11-19	24.7000	25.2000	24.7000	25.2000	-1.176%	3	551	-86.111%
2025-11-18	26.6000	26.6000	25.5000	25.5000	+6.073%	3	551	-86.275%
2025-11-14	24.0400	24.0400	24.0400	24.0400	+19.010%	1	551	-85.441%
2025-11-13	20.2500	20.2500	20.2000	20.2000	+11.295%	20	550	-82.673%
2025-11-12	18.2000	18.2000	18.1500	18.1500	-7.161%	4	531	-80.716%
2025-11-11	19.8500	19.8500	19.5000	19.5500	-17.684%	70	532	-82.097%
2025-10-13	24.0200	24.0200	22.6500	23.7500	-7.407%	27	499	-85.263%
2025-10-10	25.0000	25.6500	25.0000	25.6500	+12.846%	89	503	-86.355%
2025-10-08	22.5500	22.7300	22.5500	22.7300	+1.292%	12	425	-84.602%
2025-10-06	22.3300	22.4400	22.3300	22.4400	+1.401%	2	425	-84.403%
2025-10-03	21.5500	22.4100	21.0000	22.1300	+1.143%	77	425	-84.184%
2025-10-01	21.8600	21.8800	21.8600	21.8800	+3.452%	2	374	-84.004%
2025-09-30	21.1500	21.1500	21.1500	21.1500	+2.970%	1	374	-83.452%
2025-09-29	20.6500	20.6500	20.5400	20.5400	-3.974%	2	373	-82.960%
2025-09-17	21.3900	21.3900	21.3900	21.3900	-5.438%	1	372	-83.637%
2025-09-16	22.9900	22.9900	22.2600	22.6200	-16.531%	23	372	-84.527%
2025-09-05	26.8500	27.1000	26.8500	27.1000	+0.557%	3	372	-87.085%
2025-09-02	26.7500	27.1000	26.6500	26.9500	+1.660%	13	371	-87.013%
2025-08-29	25.3500	26.5100	25.3500	26.5100	+0.607%	363	13	-86.797%
2025-08-26	27.6600	27.6600	26.3500	26.3500	0.000%	13	13	-86.717%