Dark

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

EOD

Aug 13, 2026

0.0800+100.000%(+0.0400)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1500	0.1500	0.0400	0.0800	+100.000%	103	3,385	0.000%
2026-08-12	0.7500	0.7500	0.0200	0.0400	-50.000%	17	3,422	+100.000%
2026-08-11	0.0400	0.1200	0.0300	0.0800	0.000%	20	3,424	0.000%
2026-08-10	0.4200	0.4200	0.0800	0.0800	-38.462%	23	3,426	0.000%
2026-08-07	0.2000	0.2000	0.1000	0.1300	-40.909%	35	3,435	-38.462%
2026-08-06	0.1400	0.2200	0.1400	0.2200	+37.500%	24	3,433	-63.636%
2026-08-05	0.2600	0.3000	0.1600	0.1600	-33.333%	54	3,438	-50.000%
2026-08-04	0.3700	0.3700	0.2000	0.2400	-29.412%	156	3,455	-66.667%
2026-08-03	0.5400	0.5700	0.3200	0.3400	-27.660%	1,983	3,493	-76.471%
2026-07-31	0.6800	0.6900	0.4700	0.4700	-32.857%	92	1,942	-82.979%
2026-07-30	1.3600	1.3600	0.6400	0.7000	-47.368%	52	1,981	-88.571%
2026-07-29	0.5500	1.5000	0.5500	1.3300	+137.500%	147	1,995	-93.985%
2026-07-28	0.5800	0.7600	0.5500	0.5600	-24.324%	121	2,081	-85.714%
2026-07-27	0.7000	0.9300	0.6200	0.7400	-25.253%	248	2,089	-89.189%
2026-07-24	1.3000	1.3000	0.9100	0.9900	-23.846%	107	2,135	-91.919%
2026-07-23	1.6800	1.6800	1.3000	1.3000	-9.722%	880	2,161	-93.846%
2026-07-22	1.8400	1.8900	1.3100	1.4400	-23.810%	474	1,984	-94.444%
2026-07-21	2.6500	3.0900	1.8200	1.8900	-39.032%	67	1,883	-95.767%
2026-07-20	2.1800	3.1900	2.1800	3.1000	+21.569%	267	1,879	-97.419%
2026-07-17	3.4500	3.6500	2.0600	2.5500	+13.333%	120	1,674	-96.863%
2026-07-16	1.9100	2.4600	1.8900	2.2500	+20.968%	115	1,632	-96.444%
2026-07-15	1.9200	2.1900	1.6100	1.8600	-32.364%	192	1,609	-95.699%
2026-07-14	5.8000	6.5900	2.3700	2.7500	-40.860%	372	1,578	-97.091%
2026-07-13	4.3000	5.4000	4.3000	4.6500	+1.528%	147	1,471	-98.280%
2026-07-10	5.4500	5.4500	4.5500	4.5800	-17.477%	26	1,383	-98.253%
2026-07-09	6.4000	6.4000	5.2300	5.5500	-16.541%	40	1,379	-98.559%
2026-07-08	5.3700	6.6600	5.3700	6.6500	+53.935%	68	1,362	-98.797%
2026-07-07	4.4000	4.8800	4.2500	4.3200	-12.727%	66	1,351	-98.148%
2026-07-06	6.0500	6.0500	4.9500	4.9500	-26.009%	76	1,348	-98.384%
2026-07-02	6.5300	7.1000	6.4400	6.6900	+1.364%	210	1,357	-98.804%
2026-07-01	8.9500	9.0000	6.4700	6.6000	-28.026%	50	1,357	-98.788%
2026-06-30	8.3500	9.1700	8.3300	9.1700	+18.018%	37	1,364	-99.128%
2026-06-29	8.3500	8.3500	7.2100	7.7700	-10.069%	45	1,359	-98.970%
2026-06-26	7.4600	8.6400	7.2500	8.6400	+28.955%	73	1,354	-99.074%
2026-06-25	6.7300	6.8000	5.3700	6.7000	-17.791%	199	1,338	-98.806%
2026-06-24	7.9300	8.4000	7.7500	8.1500	+6.675%	46	1,309	-99.018%
2026-06-23	9.2700	9.3500	7.4000	7.6400	-7.952%	50	1,297	-98.953%
2026-06-22	9.4000	9.4000	8.1500	8.3000	-20.192%	99	1,274	-99.036%
2026-06-18	7.9500	10.4000	7.9500	10.4000	+39.224%	50	1,233	-99.231%
2026-06-17	7.7000	7.9000	7.1500	7.4700	-15.114%	224	1,233	-98.929%
2026-06-16	10.9500	10.9500	8.8000	8.8000	-32.567%	74	1,233	-99.091%
2026-06-15	11.8300	13.2000	11.8300	13.0500	-6.115%	29	1,213	-99.387%
2026-06-12	16.6200	16.6200	13.7500	13.9000	-22.260%	959	1,201	-99.424%
2026-06-11	20.4000	20.4000	17.8800	17.8800	-10.600%	20	425	-99.553%
2026-06-10	19.4000	20.0000	19.4000	20.0000	+4.987%	7	421	-99.600%
2026-06-09	17.7000	20.9000	17.1500	19.0500	+1.330%	34	415	-99.580%
2026-06-08	18.8000	19.4100	18.5900	18.8000	-6.931%	6	387	-99.574%
2026-06-05	20.0000	20.4000	18.8000	20.2000	+5.208%	24	390	-99.604%
2026-06-04	22.7500	22.7500	19.2000	19.2000	-26.211%	4	383	-99.583%
2026-06-03	26.1000	26.1500	26.0200	26.0200	+0.658%	4	382	-99.693%
2026-06-02	27.0900	27.0900	25.8000	25.8500	-6.102%	3	384	-99.691%
2026-05-29	27.4000	27.5300	27.4000	27.5300	+1.288%	2	383	-99.709%
2026-05-27	26.0600	27.1800	26.0600	27.1800	+26.419%	2	383	-99.706%
2026-05-26	21.5000	21.5000	21.5000	21.5000	-22.270%	1	383	-99.628%
2026-05-19	27.6600	27.6600	27.6600	27.6600	+15.491%	2	382	-99.711%
2026-05-12	27.9500	27.9500	23.9000	23.9500	-12.142%	5	381	-99.666%
2026-05-11	26.8300	27.2600	26.8300	27.2600	+3.258%	6	381	-99.707%
2026-05-08	22.0000	26.4000	22.0000	26.4000	+17.073%	9	377	-99.697%
2026-05-07	21.1700	22.5500	21.1500	22.5500	+24.586%	36	369	-99.645%
2026-05-06	18.5000	18.5000	17.9700	18.1000	-13.810%	111	341	-99.558%
2026-05-05	21.9500	21.9500	21.0000	21.0000	+9.948%	4	259	-99.619%
2026-05-01	19.1000	19.1000	19.1000	19.1000	-7.729%	5	264	-99.581%
2026-04-29	20.7000	20.7000	20.7000	20.7000	-2.128%	2	264	-99.614%
2026-04-27	21.1500	21.1500	21.1500	21.1500	-3.864%	1	266	-99.622%
2026-04-24	22.0100	22.0100	22.0000	22.0000	+2.088%	2	265	-99.636%
2026-04-23	21.9500	21.9500	21.5500	21.5500	+7.214%	2	265	-99.629%
2026-04-22	19.6000	20.1000	19.6000	20.1000	+11.357%	10	265	-99.602%
2026-04-21	16.8700	18.0500	16.8700	18.0500	-6.959%	15	247	-99.557%
2026-04-20	19.4000	19.4000	19.4000	19.4000	-5.825%	1	247	-99.588%
2026-04-17	20.1000	20.6000	20.1000	20.6000	-7.082%	8	247	-99.612%
2026-04-16	22.0000	22.1700	22.0000	22.1700	-7.625%	5	240	-99.639%
2026-04-15	20.9800	24.0000	20.9800	24.0000	+16.505%	3	238	-99.667%
2026-04-14	20.6500	21.0200	20.6000	20.6000	-3.693%	28	237	-99.612%
2026-04-13	21.8100	21.8100	21.3900	21.3900	-10.202%	20	253	-99.626%
2026-04-10	23.8200	23.8200	23.8200	23.8200	-6.405%	1	237	-99.664%
2026-04-08	25.3000	25.4500	25.3000	25.4500	-22.361%	2	236	-99.686%
2026-04-06	32.7500	32.7800	32.7500	32.7800	-2.295%	10	236	-99.756%
2026-04-01	33.5500	33.5500	33.5500	33.5500	-4.688%	12	236	-99.762%
2026-03-23	35.2000	35.2000	35.1000	35.2000	-15.769%	29	236	-99.773%
2026-03-13	41.7900	41.7900	41.7900	41.7900	-5.666%	1	237	-99.809%
2026-03-12	44.3500	44.3500	44.3000	44.3000	+1.839%	2	238	-99.819%
2026-03-09	43.5000	43.5000	43.5000	43.5000	+32.622%	1	237	-99.816%
2026-03-03	32.8000	32.8000	32.8000	32.8000	-7.345%	1	238	-99.756%
2026-02-23	31.5000	35.4000	31.5000	35.4000	+20.000%	2	238	-99.774%
2026-02-19	29.7000	29.8000	29.3000	29.5000	+1.375%	10	237	-99.729%
2026-02-17	29.1000	29.1000	29.1000	29.1000	-9.204%	12	233	-99.725%
2026-02-12	33.2500	33.2500	31.4500	32.0500	+15.913%	6	221	-99.750%
2026-02-11	27.5500	27.6500	27.5500	27.6500	+33.253%	4	220	-99.711%
2026-02-09	21.2000	21.3000	19.9500	20.7500	-3.263%	61	222	-99.614%
2026-02-06	22.2800	22.2800	20.9500	21.4500	-21.858%	4	220	-99.627%
2026-02-05	27.8500	27.9000	27.4500	27.4500	+18.728%	31	218	-99.709%
2026-02-04	23.1200	23.1200	23.1200	23.1200	-29.939%	1	215	-99.654%
2026-01-23	32.8500	33.0000	32.8500	33.0000	+6.796%	11	214	-99.758%
2026-01-21	30.9000	30.9000	30.8000	30.9000	+24.848%	14	211	-99.741%
2026-01-16	24.5000	24.7500	24.5000	24.7500	+1.227%	8	215	-99.677%
2026-01-13	21.8100	24.4500	21.8100	24.4500	+9.298%	6	215	-99.673%
2026-01-12	21.9100	22.3700	21.9100	22.3700	+16.815%	5	216	-99.642%
2026-01-09	19.1500	19.1500	19.1500	19.1500	-7.488%	4	216	-99.582%
2026-01-07	21.2400	21.2400	20.7000	20.7000	+15.642%	2	218	-99.614%
2026-01-06	17.9000	17.9000	17.9000	17.9000	-21.560%	10	218	-99.553%
2026-01-02	22.8900	22.8900	22.8200	22.8200	+2.103%	3	208	-99.649%
2025-12-30	22.4000	22.4000	22.3500	22.3500	+2.148%	11	207	-99.642%
2025-12-29	21.8800	21.8800	21.8800	21.8800	+4.689%	1	203	-99.634%
2025-12-26	20.8000	20.9000	20.8000	20.9000	-1.693%	2	204	-99.617%
2025-12-23	20.8600	21.2600	20.8600	21.2600	-5.511%	2	204	-99.624%
2025-12-22	23.8000	23.8000	22.5000	22.5000	-12.723%	2	204	-99.644%
2025-12-17	25.7500	25.7800	25.7500	25.7800	-2.717%	50	202	-99.690%
2025-12-16	26.5500	26.5500	26.5000	26.5000	-21.667%	2	177	-99.698%
2025-12-10	33.9500	33.9500	33.8300	33.8300	+29.073%	2	177	-99.764%
2025-12-09	26.1500	26.2100	26.1500	26.2100	-3.284%	20	176	-99.695%
2025-12-08	27.2500	27.2500	27.0500	27.1000	-10.056%	20	166	-99.705%
2025-12-03	30.1500	30.1500	30.1300	30.1300	+2.518%	50	156	-99.734%
2025-12-02	29.3500	29.4500	29.3500	29.3900	+14.805%	44	131	-99.728%
2025-11-12	25.7500	25.7500	25.6000	25.6000	-25.473%	4	110	-99.688%
2025-10-21	34.3200	34.3500	34.3200	34.3500	+2.232%	2	106	-99.767%
2025-10-16	33.4000	33.6000	33.4000	33.6000	+4.121%	2	106	-99.762%
2025-10-13	32.2100	32.2700	32.2100	32.2700	-10.856%	2	106	-99.752%
2025-10-10	36.1500	36.2000	36.1500	36.2000	+7.899%	3	106	-99.779%
2025-10-09	33.6500	33.6500	33.4000	33.5500	+5.074%	4	105	-99.762%
2025-10-08	31.7600	31.9300	31.7600	31.9300	+6.968%	2	106	-99.749%
2025-10-03	30.9000	30.9000	29.8500	29.8500	0.000%	105	105	-99.732%