Dark

JPM20260821P330
JPM Aug 21 2026 330.00 Put (JPM260821P00330000)
option OPRA

EOD

Aug 13, 2026

0.1400+1300.000%(+0.1300)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1000	0.1400	0.0600	0.1400	+1,300.000%	66	6,315	0.000%
2026-08-12	0.1200	0.1200	0.0100	0.0100	-92.857%	19	6,316	+1,300.000%
2026-08-11	0.1400	0.1500	0.0900	0.1400	+27.273%	189	6,320	0.000%
2026-08-10	0.2600	0.2700	0.1100	0.1100	-59.259%	52	6,351	+27.273%
2026-08-07	0.6300	0.6600	0.2100	0.2700	-30.769%	78	6,368	-48.148%
2026-08-06	0.3800	0.4700	0.2900	0.3900	+8.333%	790	6,364	-64.103%
2026-08-05	0.4500	0.5300	0.3600	0.3600	-29.412%	32	5,792	-61.111%
2026-08-04	0.7800	0.7800	0.4500	0.5100	-45.745%	167	5,815	-72.549%
2026-08-03	1.1900	1.1900	0.7800	0.9400	-16.071%	89	5,911	-85.106%
2026-07-31	1.6400	1.6400	1.0200	1.1200	-20.000%	1,970	5,900	-87.500%
2026-07-30	2.1300	2.3900	1.3600	1.4000	-50.000%	22	5,935	-90.000%
2026-07-29	1.1200	2.8000	1.0800	2.8000	+150.000%	232	5,935	-95.000%
2026-07-28	1.0000	1.4500	1.0000	1.1200	-22.222%	216	5,837	-87.500%
2026-07-27	1.3800	1.7900	1.2500	1.4400	-24.211%	253	5,873	-90.278%
2026-07-24	2.8500	2.8500	1.7600	1.9000	-24.000%	203	5,969	-92.632%
2026-07-23	3.0800	3.2700	2.5000	2.5000	-4.215%	88	5,962	-94.400%
2026-07-22	3.4800	3.4800	2.5800	2.6100	-28.689%	87	5,934	-94.636%
2026-07-21	4.8500	5.4000	3.5400	3.6600	-32.472%	65	5,912	-96.175%
2026-07-20	4.3000	5.7000	4.3000	5.4200	+14.105%	127	5,870	-97.417%
2026-07-17	6.2500	6.8000	3.9800	4.7500	+3.486%	260	5,838	-97.053%
2026-07-16	3.0800	4.5900	3.0800	4.5900	+31.143%	153	5,730	-96.950%
2026-07-15	3.9000	4.0800	2.9100	3.5000	-29.293%	191	5,672	-96.000%
2026-07-14	10.6000	10.6000	4.3000	4.9500	-39.039%	1,092	5,647	-97.172%
2026-07-13	7.3500	9.1000	7.3500	8.1200	+4.774%	193	5,863	-98.276%
2026-07-10	7.8000	8.3700	7.5000	7.7500	-11.631%	1,582	5,825	-98.194%
2026-07-09	10.2400	10.3500	8.2500	8.7700	-18.419%	284	4,280	-98.404%
2026-07-08	8.3000	10.8000	8.3000	10.7500	+45.664%	205	4,204	-98.698%
2026-07-07	7.1200	7.8500	6.8500	7.3800	-7.750%	594	4,185	-98.103%
2026-07-06	8.0500	8.7100	7.8500	8.0000	-24.099%	38	3,658	-98.250%
2026-07-02	9.6000	10.9000	9.5500	10.5400	+3.333%	1,711	2,626	-98.672%
2026-07-01	13.5800	13.6100	9.9300	10.2000	-25.275%	96	2,626	-98.627%
2026-06-30	13.0900	13.6500	11.9000	13.6500	+15.385%	522	2,610	-98.974%
2026-06-29	12.0000	12.5000	10.8000	11.8300	-7.216%	1,312	2,702	-98.817%
2026-06-26	10.1500	13.3200	10.1500	12.7500	+23.786%	126	1,531	-98.902%
2026-06-25	10.2500	10.3000	8.0400	10.3000	-9.965%	229	1,532	-98.641%
2026-06-24	12.3500	12.3500	11.2000	11.4400	+2.601%	1,045	1,482	-98.776%
2026-06-23	14.4500	14.4500	10.8500	11.1500	-5.828%	79	573	-98.744%
2026-06-22	13.6500	14.0700	11.8400	11.8400	-23.613%	75	561	-98.818%
2026-06-18	11.8300	15.5000	11.8300	15.5000	+27.572%	94	212	-99.097%
2026-06-17	11.2200	12.1500	10.5000	12.1500	-7.745%	983	212	-98.848%
2026-06-16	15.8000	15.8000	12.6700	13.1700	-27.278%	101	212	-98.937%
2026-06-15	17.0500	18.1100	17.0500	18.1100	-19.007%	2	130	-99.227%
2026-06-12	22.3600	22.3600	22.3600	22.3600	-15.782%	1	128	-99.374%
2026-06-04	26.5500	26.5500	26.5500	26.5500	-20.628%	1	129	-99.473%
2026-06-03	33.4500	33.4500	33.4500	33.4500	-8.104%	2	129	-99.581%
2026-05-27	36.4000	36.4000	36.4000	36.4000	0.000%	1	130	-99.615%
2026-05-19	35.2000	36.4000	35.2000	36.4000	+0.358%	3	130	-99.615%
2026-05-12	36.2700	36.2700	36.2700	36.2700	+10.143%	2	130	-99.614%
2026-05-08	32.9300	32.9300	32.9300	32.9300	+21.289%	1	128	-99.575%
2026-05-07	27.1500	27.1500	27.1500	27.1500	-7.021%	5	129	-99.484%
2026-05-04	29.2000	29.2000	29.2000	29.2000	+16.613%	2	124	-99.521%
2026-04-30	25.0400	25.0400	25.0400	25.0400	-11.986%	10	124	-99.441%
2026-04-29	28.8800	28.8800	28.4500	28.4500	+10.916%	4	124	-99.508%
2026-04-28	24.8400	25.7500	24.8400	25.6500	-1.346%	11	123	-99.454%
2026-04-22	26.0100	26.0100	26.0000	26.0000	-4.094%	2	121	-99.462%
2026-04-13	26.6000	27.1100	26.6000	27.1100	-38.386%	12	128	-99.484%
2026-03-05	43.9500	44.0000	43.9500	44.0000	+31.737%	2	129	-99.682%
2026-02-18	33.8000	33.8000	33.3500	33.4000	+1.366%	6	129	-99.581%
2026-02-11	32.9500	33.1500	32.9500	32.9500	+18.953%	11	127	-99.575%
2026-02-10	26.3500	27.7000	26.3500	27.7000	-16.692%	16	123	-99.495%
2026-02-05	33.2500	33.2500	33.2500	33.2500	-3.343%	1	124	-99.579%
2026-01-29	34.4000	34.4000	34.4000	34.4000	-7.027%	2	123	-99.593%
2026-01-28	37.0500	37.0500	37.0000	37.0000	-1.987%	2	124	-99.622%
2026-01-26	37.8000	37.8000	37.7500	37.7500	-3.576%	2	123	-99.629%
2026-01-23	39.3500	39.3500	39.1500	39.1500	+9.205%	2	122	-99.642%
2026-01-21	35.8500	35.8500	35.8500	35.8500	+23.621%	1	122	-99.609%
2026-01-16	30.9500	31.0000	29.0000	29.0000	-7.790%	17	127	-99.517%
2026-01-15	31.4500	31.4500	31.4500	31.4500	-6.399%	2	127	-99.555%
2026-01-14	33.6000	33.6000	33.6000	33.6000	+25.607%	3	127	-99.583%
2026-01-12	26.7500	26.7500	26.7500	26.7500	+15.801%	15	127	-99.477%
2026-01-09	23.1000	23.1000	23.1000	23.1000	-6.855%	2	112	-99.394%
2026-01-07	24.7300	24.8000	24.7300	24.8000	+14.023%	5	111	-99.435%
2026-01-06	23.0000	23.0000	21.7500	21.7500	0.000%	101	111	-99.356%
2026-01-05	21.7500	21.7500	21.7500	21.7500	-20.794%	100	24	-99.356%
2026-01-02	27.1000	27.5500	27.1000	27.4600	+1.892%	6	24	-99.490%
2025-12-30	26.9500	26.9500	26.9500	26.9500	+0.936%	1	23	-99.481%
2025-12-29	26.7500	26.7500	26.7000	26.7000	+7.445%	8	24	-99.476%
2025-12-26	24.5500	24.8500	24.5500	24.8500	+2.771%	22	18	-99.437%
2025-12-24	24.2500	24.2500	24.1800	24.1800	-22.624%	12	27	-99.421%
2025-12-16	31.2500	31.2500	31.2500	31.2500	-5.389%	1	27	-99.552%
2025-12-11	32.9000	33.0300	32.9000	33.0300	-17.938%	2	28	-99.576%
2025-12-10	40.2500	40.2500	40.2500	40.2500	+30.555%	1	27	-99.652%
2025-12-09	30.8000	30.8300	30.8000	30.8300	-0.065%	2	26	-99.546%
2025-12-04	30.8500	30.9500	30.8000	30.8500	-11.172%	7	27	-99.546%
2025-12-02	34.8000	34.8000	34.7300	34.7300	+0.434%	20	23	-99.597%
2025-12-01	34.5500	34.5800	34.5500	34.5800	-18.635%	14	15	-99.595%
2025-11-18	41.9500	42.5000	41.5500	42.5000	+11.490%	18	11	-99.671%
2025-10-13	38.2000	38.2000	38.1200	38.1200	-2.854%	4	11	-99.633%
2025-10-09	39.0300	39.2400	39.0300	39.2400	+13.084%	2	10	-99.643%
2025-09-30	34.7000	34.7000	34.7000	34.7000	+1.760%	1	10	-99.597%
2025-09-29	34.1000	34.1000	34.1000	34.1000	+1.187%	1	10	-99.589%
2025-09-26	33.7000	33.7000	33.7000	33.7000	-6.337%	1	9	-99.585%
2025-09-18	35.9800	35.9800	35.9800	35.9800	-1.667%	8	8	-99.611%
2025-09-17	36.4600	36.5900	36.4600	36.5900	-4.240%	2	0	-99.617%
2025-09-12	37.9200	38.2100	37.9200	38.2100	0.000%	2	0	-99.634%