Dark

JPM20260821P310
JPM Aug 21 2026 310.00 Put (JPM260821P00310000)
option OPRA

EOD

Jun 26, 2026

5.75+30.090%(+1.33)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	4.4200	5.7500	4.2200	5.7500	+30.090%	69	1,225	0.000%
2026-06-25	4.5500	4.5500	3.6000	4.4200	-16.446%	104	1,199	+30.090%
2026-06-24	5.8000	5.8000	5.1500	5.2900	+3.523%	306	1,144	+8.696%
2026-06-23	5.6500	5.6800	4.9000	5.1100	-3.585%	55	938	+12.524%
2026-06-22	6.4000	6.4000	5.3000	5.3000	-29.333%	50	919	+8.491%
2026-06-18	5.0800	7.5000	5.0800	7.5000	+31.119%	42	918	-23.333%
2026-06-17	5.8000	5.8000	4.8000	5.7200	-10.204%	109	918	+0.524%
2026-06-16	7.5400	7.8000	6.0000	6.3700	-31.505%	58	918	-9.733%
2026-06-15	8.1500	9.3500	8.1500	9.3000	-5.102%	129	903	-38.172%
2026-06-12	11.8300	12.1500	9.7000	9.8000	-23.735%	100	839	-41.327%
2026-06-11	14.3500	15.5000	12.8000	12.8500	-10.764%	273	871	-55.253%
2026-06-10	13.5500	14.7500	13.4500	14.4000	-1.031%	83	688	-60.069%
2026-06-09	12.7000	15.4000	12.4700	14.5500	+1.394%	142	641	-60.481%
2026-06-08	13.9000	14.3500	13.5500	14.3500	-2.381%	44	611	-59.930%
2026-06-05	13.8000	15.4000	13.8000	14.7000	+0.685%	100	587	-60.884%
2026-06-04	17.1200	17.1200	13.7900	14.6000	-24.548%	28	511	-60.616%
2026-06-03	20.3200	20.3200	19.3500	19.3500	-1.527%	3	514	-70.284%
2026-06-02	20.1800	20.1800	19.6500	19.6500	-5.981%	3	515	-70.738%
2026-06-01	20.9000	20.9000	20.9000	20.9000	+0.674%	12	514	-72.488%
2026-05-29	21.5500	21.5500	20.7500	20.7600	-2.900%	10	526	-72.303%
2026-05-28	20.7000	21.3800	20.7000	21.3800	+4.548%	2	528	-73.106%
2026-05-27	20.8000	21.4300	19.4400	20.4500	+20.649%	52	527	-71.883%
2026-05-26	16.0000	17.0500	15.8500	16.9500	+0.893%	11	522	-66.077%
2026-05-22	16.9000	16.9000	16.4000	16.8000	-9.677%	3	515	-65.774%
2026-05-21	18.6000	18.6000	18.6000	18.6000	-2.872%	3	514	-69.086%
2026-05-20	19.1200	19.1500	19.1200	19.1500	-9.242%	4	514	-69.974%
2026-05-19	21.2200	21.2200	21.1000	21.1000	+1.687%	2	508	-72.749%
2026-05-18	21.0600	21.0600	20.7500	20.7500	+2.520%	12	508	-72.289%
2026-05-13	20.2500	20.3000	20.1000	20.2400	+11.823%	16	508	-71.591%
2026-05-12	18.2700	18.2700	18.1000	18.1000	-15.222%	2	508	-68.232%
2026-05-11	21.1500	21.7000	20.8500	21.3500	+6.750%	9	508	-73.068%
2026-05-08	19.6300	20.5000	19.6300	20.0000	+17.096%	31	503	-71.250%
2026-05-07	14.4500	17.1000	14.4500	17.0800	+25.128%	26	503	-66.335%
2026-05-06	14.4400	14.4400	13.4600	13.6500	-16.000%	67	491	-57.875%
2026-05-05	16.8000	16.8000	15.9300	16.2500	-3.846%	8	468	-64.615%
2026-05-04	15.9200	17.5500	15.9200	16.9000	+13.805%	45	470	-65.976%
2026-05-01	14.9500	14.9900	14.4400	14.8500	+0.542%	75	500	-61.279%
2026-04-30	16.8800	16.8800	14.6000	14.7700	-11.024%	183	500	-61.070%
2026-04-29	15.7700	17.2500	15.7700	16.6000	+6.615%	27	483	-65.361%
2026-04-28	14.2900	15.8000	14.2900	15.5700	+0.646%	112	463	-63.070%
2026-04-27	16.6000	16.6000	15.4700	15.4700	-10.058%	300	475	-62.831%
2026-04-24	16.8800	17.3000	16.8700	17.2000	+3.303%	68	376	-66.570%
2026-04-23	15.1500	16.6500	15.1500	16.6500	+5.916%	7	334	-65.465%
2026-04-22	14.7500	15.7200	14.6800	15.7200	+5.859%	111	336	-63.422%
2026-04-21	13.3000	14.8500	12.9100	14.8500	+0.678%	4	346	-61.279%
2026-04-20	15.3100	15.9000	14.7500	14.7500	-7.697%	10	346	-61.017%
2026-04-17	15.9800	15.9800	15.9800	15.9800	-8.424%	1	340	-64.018%
2026-04-16	17.6000	18.0000	17.4500	17.4500	-7.279%	9	341	-67.049%
2026-04-15	16.1100	19.4900	16.1100	18.8200	+16.388%	27	341	-69.447%
2026-04-14	16.2700	16.3600	16.1700	16.1700	-3.750%	27	327	-64.440%
2026-04-13	20.1700	20.3000	16.8000	16.8000	-11.672%	9	307	-65.774%
2026-04-10	19.0200	19.0200	19.0200	19.0200	+3.651%	1	306	-69.769%
2026-04-09	18.3500	18.3500	18.3500	18.3500	-9.203%	1	305	-68.665%
2026-04-08	18.4100	20.4500	18.4100	20.2100	-24.870%	20	304	-71.549%
2026-04-06	26.9000	26.9000	26.9000	26.9000	-0.555%	2	297	-78.625%
2026-04-01	27.8000	27.8000	27.0500	27.0500	-23.328%	13	298	-78.743%
2026-03-27	35.2800	35.2800	35.2800	35.2800	+15.144%	1	298	-83.702%
2026-03-24	30.5500	30.6400	30.3600	30.6400	-11.777%	42	298	-81.234%
2026-03-19	34.7300	34.7300	34.7300	34.7300	+0.376%	5	298	-83.444%
2026-03-16	34.6000	34.6000	34.6000	34.6000	-0.717%	1	298	-83.382%
2026-03-13	34.8500	34.8500	34.8500	34.8500	-2.871%	10	297	-83.501%
2026-03-09	38.6900	38.7000	35.5000	35.8800	+4.333%	22	303	-83.974%
2026-03-06	34.3900	34.3900	34.3900	34.3900	+10.757%	11	308	-83.280%
2026-03-05	29.1500	31.0500	29.1500	31.0500	+14.576%	20	302	-81.481%
2026-03-04	27.7000	27.7500	27.1000	27.1000	-2.588%	18	309	-78.782%
2026-03-02	28.5000	28.5000	27.8200	27.8200	-3.235%	42	313	-79.331%
2026-02-27	27.5500	29.2500	27.5500	28.7500	+23.922%	139	353	-80.000%
2026-02-26	23.9000	23.9500	23.2000	23.2000	-8.300%	29	383	-75.216%
2026-02-25	26.7300	26.7300	25.3000	25.3000	-9.772%	3	359	-77.273%
2026-02-24	28.7500	29.4700	28.0400	28.0400	-5.110%	11	359	-79.494%
2026-02-23	21.5500	29.5500	21.5500	29.5500	+25.745%	30	369	-80.541%
2026-02-20	22.1000	24.1500	22.1000	23.5000	-1.468%	21	355	-75.532%
2026-02-19	24.5000	24.5500	23.7500	23.8500	+4.743%	24	354	-75.891%
2026-02-18	22.9500	23.1000	21.4800	22.7700	-4.728%	169	352	-74.747%
2026-02-17	24.3000	25.0000	23.9000	23.9000	-8.779%	117	245	-75.941%
2026-02-13	26.2000	26.2000	26.2000	26.2000	-3.321%	1	169	-78.053%
2026-02-12	23.6000	28.1500	23.3500	27.1000	+21.525%	33	169	-78.782%
2026-02-11	19.2000	22.9500	19.1500	22.3000	+14.066%	21	153	-74.215%
2026-02-10	16.4500	20.1500	16.4500	19.5500	+12.227%	21	139	-70.588%
2026-02-06	17.8500	18.2200	17.4200	17.4200	-24.096%	11	124	-66.992%
2026-02-05	23.2000	23.2000	22.8500	22.9500	+22.335%	9	121	-74.946%
2026-02-04	18.6300	18.7700	18.5700	18.7600	-12.131%	9	117	-69.350%
2026-02-03	21.3500	21.3500	21.3500	21.3500	-7.576%	2	115	-73.068%
2026-01-30	24.2000	24.2000	23.1000	23.1000	-2.326%	10	115	-75.108%
2026-01-29	23.5000	23.6500	23.5000	23.6500	-7.977%	3	109	-75.687%
2026-01-28	25.5000	25.8000	25.5000	25.7000	-0.233%	3	109	-77.626%
2026-01-26	25.6900	25.7600	25.6900	25.7600	-4.416%	2	110	-77.679%
2026-01-23	26.9500	26.9500	26.9500	26.9500	+18.985%	1	111	-78.664%
2026-01-22	22.6500	22.6500	22.6500	22.6500	+4.861%	2	111	-74.614%
2026-01-15	21.6000	21.6000	21.6000	21.6000	+4.247%	1	110	-73.380%
2026-01-13	19.6700	20.7200	19.6700	20.7200	+34.896%	4	109	-72.249%
2026-01-05	15.4000	15.4000	15.2900	15.3600	-17.552%	33	109	-62.565%
2026-01-02	18.8100	18.8100	18.6000	18.6300	+0.866%	41	105	-69.136%
2025-12-31	18.5500	18.5500	18.4700	18.4700	+3.415%	16	112	-68.868%
2025-12-29	17.8600	17.8600	17.8600	17.8600	+2.115%	1	112	-67.805%
2025-12-23	17.2500	17.4900	17.2000	17.4900	-6.919%	35	113	-67.124%
2025-12-22	18.7900	18.7900	18.7900	18.7900	-11.991%	1	118	-69.399%
2025-12-17	21.3000	21.3500	21.3000	21.3500	-1.386%	10	117	-73.068%
2025-12-16	22.1000	22.1100	21.5500	21.6500	-0.184%	60	112	-73.441%
2025-12-11	21.6900	21.6900	21.6900	21.6900	-17.934%	1	82	-73.490%
2025-12-10	26.4500	26.4500	26.4300	26.4300	-3.646%	2	81	-78.244%
2025-12-09	27.4300	27.4300	27.4300	27.4300	+20.731%	1	82	-79.038%
2025-12-08	22.6500	22.7200	22.6500	22.7200	-28.755%	50	81	-74.692%
2025-11-21	31.8900	31.8900	31.8900	31.8900	+2.738%	1	73	-81.969%
2025-11-18	31.0700	31.0700	31.0400	31.0400	+43.704%	5	72	-81.476%
2025-11-12	21.7500	21.8700	21.6000	21.6000	-7.495%	9	72	-73.380%
2025-11-11	23.3500	23.5000	23.3500	23.3500	-6.413%	20	68	-75.375%
2025-11-07	25.0500	25.0500	24.9500	24.9500	-1.188%	20	59	-76.954%
2025-11-03	25.2500	25.2500	25.2500	25.2500	-3.145%	1	60	-77.228%
2025-10-30	26.0700	26.0700	26.0700	26.0700	-15.220%	1	60	-77.944%
2025-10-10	30.9000	30.9000	30.7500	30.7500	+7.971%	2	60	-81.301%
2025-10-09	28.5300	28.7600	28.3300	28.4800	-0.105%	8	59	-79.810%
2025-10-08	26.9300	28.5100	26.8500	28.5100	+7.261%	26	59	-79.832%
2025-10-03	26.5000	26.5800	25.2000	26.5800	+1.296%	38	39	-78.367%
2025-09-24	26.2400	26.2400	26.2400	26.2400	+1.705%	1	9	-78.087%
2025-09-17	25.8000	25.8000	25.8000	25.8000	-3.875%	1	8	-77.713%
2025-09-16	26.4800	26.8400	26.4200	26.8400	-3.140%	10	7	-78.577%
2025-09-12	27.3900	27.7100	27.3900	27.7100	-18.018%	2	4	-79.249%
2025-08-20	33.8000	33.8000	33.8000	33.8000	0.000%	4	4	-82.988%