Dark

JPM20260821P320
JPM Aug 21 2026 320.00 Put (JPM260821P00320000)
option OPRA

EOD

Jun 26, 2026

8.64+28.955%(+1.94)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	7.4600	8.6400	7.2500	8.6400	+28.955%	73	1,354	0.000%
2026-06-25	6.7300	6.8000	5.3700	6.7000	-17.791%	199	1,338	+28.955%
2026-06-24	7.9300	8.4000	7.7500	8.1500	+6.675%	46	1,309	+6.012%
2026-06-23	9.2700	9.3500	7.4000	7.6400	-7.952%	50	1,297	+13.089%
2026-06-22	9.4000	9.4000	8.1500	8.3000	-20.192%	99	1,274	+4.096%
2026-06-18	7.9500	10.4000	7.9500	10.4000	+39.224%	50	1,233	-16.923%
2026-06-17	7.7000	7.9000	7.1500	7.4700	-15.114%	224	1,233	+15.663%
2026-06-16	10.9500	10.9500	8.8000	8.8000	-32.567%	74	1,233	-1.818%
2026-06-15	11.8300	13.2000	11.8300	13.0500	-6.115%	29	1,213	-33.793%
2026-06-12	16.6200	16.6200	13.7500	13.9000	-22.260%	959	1,201	-37.842%
2026-06-11	20.4000	20.4000	17.8800	17.8800	-10.600%	20	425	-51.678%
2026-06-10	19.4000	20.0000	19.4000	20.0000	+4.987%	7	421	-56.800%
2026-06-09	17.7000	20.9000	17.1500	19.0500	+1.330%	34	415	-54.646%
2026-06-08	18.8000	19.4100	18.5900	18.8000	-6.931%	6	387	-54.043%
2026-06-05	20.0000	20.4000	18.8000	20.2000	+5.208%	24	390	-57.228%
2026-06-04	22.7500	22.7500	19.2000	19.2000	-26.211%	4	383	-55.000%
2026-06-03	26.1000	26.1500	26.0200	26.0200	+0.658%	4	382	-66.795%
2026-06-02	27.0900	27.0900	25.8000	25.8500	-6.102%	3	384	-66.576%
2026-05-29	27.4000	27.5300	27.4000	27.5300	+1.288%	2	383	-68.616%
2026-05-27	26.0600	27.1800	26.0600	27.1800	+26.419%	2	383	-68.212%
2026-05-26	21.5000	21.5000	21.5000	21.5000	-22.270%	1	383	-59.814%
2026-05-19	27.6600	27.6600	27.6600	27.6600	+15.491%	2	382	-68.764%
2026-05-12	27.9500	27.9500	23.9000	23.9500	-12.142%	5	381	-63.925%
2026-05-11	26.8300	27.2600	26.8300	27.2600	+3.258%	6	381	-68.305%
2026-05-08	22.0000	26.4000	22.0000	26.4000	+17.073%	9	377	-67.273%
2026-05-07	21.1700	22.5500	21.1500	22.5500	+24.586%	36	369	-61.685%
2026-05-06	18.5000	18.5000	17.9700	18.1000	-13.810%	111	341	-52.265%
2026-05-05	21.9500	21.9500	21.0000	21.0000	+9.948%	4	259	-58.857%
2026-05-01	19.1000	19.1000	19.1000	19.1000	-7.729%	5	264	-54.764%
2026-04-29	20.7000	20.7000	20.7000	20.7000	-2.128%	2	264	-58.261%
2026-04-27	21.1500	21.1500	21.1500	21.1500	-3.864%	1	266	-59.149%
2026-04-24	22.0100	22.0100	22.0000	22.0000	+2.088%	2	265	-60.727%
2026-04-23	21.9500	21.9500	21.5500	21.5500	+7.214%	2	265	-59.907%
2026-04-22	19.6000	20.1000	19.6000	20.1000	+11.357%	10	265	-57.015%
2026-04-21	16.8700	18.0500	16.8700	18.0500	-6.959%	15	247	-52.133%
2026-04-20	19.4000	19.4000	19.4000	19.4000	-5.825%	1	247	-55.464%
2026-04-17	20.1000	20.6000	20.1000	20.6000	-7.082%	8	247	-58.058%
2026-04-16	22.0000	22.1700	22.0000	22.1700	-7.625%	5	240	-61.028%
2026-04-15	20.9800	24.0000	20.9800	24.0000	+16.505%	3	238	-64.000%
2026-04-14	20.6500	21.0200	20.6000	20.6000	-3.693%	28	237	-58.058%
2026-04-13	21.8100	21.8100	21.3900	21.3900	-10.202%	20	253	-59.607%
2026-04-10	23.8200	23.8200	23.8200	23.8200	-6.405%	1	237	-63.728%
2026-04-08	25.3000	25.4500	25.3000	25.4500	-22.361%	2	236	-66.051%
2026-04-06	32.7500	32.7800	32.7500	32.7800	-2.295%	10	236	-73.642%
2026-04-01	33.5500	33.5500	33.5500	33.5500	-4.688%	12	236	-74.247%
2026-03-23	35.2000	35.2000	35.1000	35.2000	-15.769%	29	236	-75.455%
2026-03-13	41.7900	41.7900	41.7900	41.7900	-5.666%	1	237	-79.325%
2026-03-12	44.3500	44.3500	44.3000	44.3000	+1.839%	2	238	-80.497%
2026-03-09	43.5000	43.5000	43.5000	43.5000	+32.622%	1	237	-80.138%
2026-03-03	32.8000	32.8000	32.8000	32.8000	-7.345%	1	238	-73.659%
2026-02-23	31.5000	35.4000	31.5000	35.4000	+20.000%	2	238	-75.593%
2026-02-19	29.7000	29.8000	29.3000	29.5000	+1.375%	10	237	-70.712%
2026-02-17	29.1000	29.1000	29.1000	29.1000	-9.204%	12	233	-70.309%
2026-02-12	33.2500	33.2500	31.4500	32.0500	+15.913%	6	221	-73.042%
2026-02-11	27.5500	27.6500	27.5500	27.6500	+33.253%	4	220	-68.752%
2026-02-09	21.2000	21.3000	19.9500	20.7500	-3.263%	61	222	-58.361%
2026-02-06	22.2800	22.2800	20.9500	21.4500	-21.858%	4	220	-59.720%
2026-02-05	27.8500	27.9000	27.4500	27.4500	+18.728%	31	218	-68.525%
2026-02-04	23.1200	23.1200	23.1200	23.1200	-29.939%	1	215	-62.630%
2026-01-23	32.8500	33.0000	32.8500	33.0000	+6.796%	11	214	-73.818%
2026-01-21	30.9000	30.9000	30.8000	30.9000	+24.848%	14	211	-72.039%
2026-01-16	24.5000	24.7500	24.5000	24.7500	+1.227%	8	215	-65.091%
2026-01-13	21.8100	24.4500	21.8100	24.4500	+9.298%	6	215	-64.663%
2026-01-12	21.9100	22.3700	21.9100	22.3700	+16.815%	5	216	-61.377%
2026-01-09	19.1500	19.1500	19.1500	19.1500	-7.488%	4	216	-54.883%
2026-01-07	21.2400	21.2400	20.7000	20.7000	+15.642%	2	218	-58.261%
2026-01-06	17.9000	17.9000	17.9000	17.9000	-21.560%	10	218	-51.732%
2026-01-02	22.8900	22.8900	22.8200	22.8200	+2.103%	3	208	-62.138%
2025-12-30	22.4000	22.4000	22.3500	22.3500	+2.148%	11	207	-61.342%
2025-12-29	21.8800	21.8800	21.8800	21.8800	+4.689%	1	203	-60.512%
2025-12-26	20.8000	20.9000	20.8000	20.9000	-1.693%	2	204	-58.660%
2025-12-23	20.8600	21.2600	20.8600	21.2600	-5.511%	2	204	-59.360%
2025-12-22	23.8000	23.8000	22.5000	22.5000	-12.723%	2	204	-61.600%
2025-12-17	25.7500	25.7800	25.7500	25.7800	-2.717%	50	202	-66.486%
2025-12-16	26.5500	26.5500	26.5000	26.5000	-21.667%	2	177	-67.396%
2025-12-10	33.9500	33.9500	33.8300	33.8300	+29.073%	2	177	-74.461%
2025-12-09	26.1500	26.2100	26.1500	26.2100	-3.284%	20	176	-67.035%
2025-12-08	27.2500	27.2500	27.0500	27.1000	-10.056%	20	166	-68.118%
2025-12-03	30.1500	30.1500	30.1300	30.1300	+2.518%	50	156	-71.324%
2025-12-02	29.3500	29.4500	29.3500	29.3900	+14.805%	44	131	-70.602%
2025-11-12	25.7500	25.7500	25.6000	25.6000	-25.473%	4	110	-66.250%
2025-10-21	34.3200	34.3500	34.3200	34.3500	+2.232%	2	106	-74.847%
2025-10-16	33.4000	33.6000	33.4000	33.6000	+4.121%	2	106	-74.286%
2025-10-13	32.2100	32.2700	32.2100	32.2700	-10.856%	2	106	-73.226%
2025-10-10	36.1500	36.2000	36.1500	36.2000	+7.899%	3	106	-76.133%
2025-10-09	33.6500	33.6500	33.4000	33.5500	+5.074%	4	105	-74.247%
2025-10-08	31.7600	31.9300	31.7600	31.9300	+6.968%	2	106	-72.941%
2025-10-03	30.9000	30.9000	29.8500	29.8500	0.000%	105	105	-71.055%