Dark

JPM20260918P200
JPM Sep 18 2026 200.00 Put (JPM260918P00200000)
option OPRA

EOD

Jun 25, 2026

0.1600-5.882%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.1600	0.1600	0.1600	0.1600	-5.882%	5	601	0.000%
2026-06-24	0.1700	0.1700	0.1700	0.1700	-32.000%	1	601	-5.882%
2026-06-23	0.2500	0.2500	0.2500	0.2500	+25.000%	40	602	-36.000%
2026-06-18	0.2000	0.2000	0.2000	0.2000	-4.762%	10	562	-20.000%
2026-06-16	0.2300	0.2300	0.2000	0.2100	-63.158%	147	562	-23.810%
2026-06-12	0.5700	0.5700	0.5700	0.5700	+83.871%	1	432	-71.930%
2026-06-05	0.3100	0.3100	0.3100	0.3100	+24.000%	2	432	-48.387%
2026-06-04	0.3100	0.3100	0.2500	0.2500	-56.897%	12	432	-36.000%
2026-06-03	0.5800	0.5800	0.5800	0.5800	+65.714%	2	427	-72.414%
2026-06-02	0.3500	0.3500	0.3500	0.3500	-16.667%	1	425	-54.286%
2026-06-01	0.4200	0.4200	0.4100	0.4200	-2.326%	6	424	-61.905%
2026-05-27	0.4300	0.4300	0.4300	0.4300	+13.158%	1	418	-62.791%
2026-05-26	0.3700	0.3800	0.3700	0.3800	0.000%	21	418	-57.895%
2026-05-22	0.3800	0.3800	0.3800	0.3800	-15.556%	9	418	-57.895%
2026-05-20	0.4500	0.4500	0.4500	0.4500	-34.783%	1	418	-64.444%
2026-05-15	0.6900	0.6900	0.6900	0.6900	+9.524%	7	418	-76.812%
2026-05-13	0.6300	0.6300	0.6300	0.6300	-5.970%	9	418	-74.603%
2026-05-11	0.6700	0.6700	0.6700	0.6700	-4.286%	4	409	-76.119%
2026-05-08	0.6900	0.7000	0.6700	0.7000	+9.375%	156	409	-77.143%
2026-05-05	0.6400	0.6400	0.6400	0.6400	-15.789%	1	360	-75.000%
2026-05-01	0.7600	0.7600	0.7600	0.7600	+13.433%	4	362	-78.947%
2026-04-28	0.6700	0.6700	0.6700	0.6700	-9.459%	3	362	-76.119%
2026-04-24	0.7000	0.7400	0.7000	0.7400	-1.333%	4	364	-78.378%
2026-04-22	0.7500	0.7500	0.7500	0.7500	+1.351%	1	367	-78.667%
2026-04-17	0.7400	0.7400	0.7400	0.7400	-13.953%	25	367	-78.378%
2026-04-16	0.8800	0.8800	0.8600	0.8600	-11.340%	42	392	-81.395%
2026-04-15	0.9700	0.9700	0.9700	0.9700	+6.593%	20	390	-83.505%
2026-04-14	1.0000	1.1000	0.8900	0.9100	-23.529%	8	390	-82.418%
2026-04-10	1.2200	1.2200	1.1900	1.1900	-8.462%	40	383	-86.555%
2026-04-09	1.3000	1.3000	1.3000	1.3000	-12.162%	16	377	-87.692%
2026-04-08	1.4500	1.4800	1.4500	1.4800	-47.331%	19	377	-89.189%
2026-04-02	2.8100	2.8100	2.8100	2.8100	-28.133%	1	376	-94.306%
2026-03-30	3.9000	3.9100	3.9000	3.9100	+42.182%	25	376	-95.908%
2026-03-25	2.7700	2.7700	2.7500	2.7500	-10.423%	100	351	-94.182%
2026-03-23	3.0700	3.0700	3.0700	3.0700	-4.063%	1	268	-94.788%
2026-03-19	3.2000	3.3000	3.2000	3.2000	+3.226%	12	268	-95.000%
2026-03-18	3.1500	3.1500	3.1000	3.1000	-19.897%	3	268	-94.839%
2026-03-13	3.7200	3.9000	3.7000	3.8700	+22.857%	33	266	-95.866%
2026-03-10	3.1500	3.1500	3.1500	3.1500	-20.854%	2	249	-94.921%
2026-03-09	4.0500	4.0500	3.9600	3.9800	+7.568%	20	247	-95.980%
2026-03-06	3.7000	3.7000	3.7000	3.7000	+38.577%	1	257	-95.676%
2026-02-23	2.6700	2.6700	2.6700	2.6700	+40.526%	7	256	-94.007%
2026-02-18	1.9000	1.9000	1.9000	1.9000	-26.357%	1	263	-91.579%
2026-02-13	2.5800	2.5800	2.5800	2.5800	+24.038%	1	263	-93.798%
2026-02-11	2.0800	2.0800	2.0800	2.0800	+20.231%	1	263	-92.308%
2026-02-10	1.7300	1.7300	1.7300	1.7300	-2.809%	1	263	-90.751%
2026-02-05	1.8200	1.8200	1.7800	1.7800	+28.986%	2	262	-91.011%
2026-02-03	1.3700	1.3800	1.3700	1.3800	-15.337%	50	262	-88.406%
2026-02-02	1.6300	1.6300	1.6300	1.6300	-12.834%	4	212	-90.184%
2026-01-27	1.8200	1.8900	1.8200	1.8700	+0.538%	12	212	-91.444%
2026-01-26	1.8600	1.8600	1.8600	1.8600	-7.000%	25	209	-91.398%
2026-01-23	2.0000	2.0000	2.0000	2.0000	+9.290%	2	196	-92.000%
2026-01-22	1.6300	1.8500	1.6300	1.8300	+1.105%	50	194	-91.257%
2026-01-20	1.8000	1.8100	1.8000	1.8100	+3.429%	10	146	-91.160%
2026-01-16	1.7500	1.7500	1.7500	1.7500	+2.941%	1	151	-90.857%
2026-01-13	1.7000	1.7000	1.7000	1.7000	-3.409%	1	151	-90.588%
2026-01-12	1.7800	1.7800	1.7600	1.7600	+10.692%	14	151	-90.909%
2026-01-07	1.5900	1.5900	1.5900	1.5900	-22.439%	1	151	-89.937%
2025-12-23	2.0500	2.0500	2.0500	2.0500	-13.502%	10	151	-92.195%
2025-12-18	2.3800	2.4000	2.3500	2.3700	-3.265%	71	151	-93.249%
2025-12-16	2.4400	2.4500	2.4400	2.4500	+0.410%	10	161	-93.469%
2025-12-12	2.4400	2.4400	2.4400	2.4400	+4.721%	2	161	-93.443%
2025-12-11	2.3300	2.3300	2.3300	2.3300	-13.704%	3	156	-93.133%
2025-12-09	2.5000	3.0000	2.5000	2.7000	+10.204%	6	156	-94.074%
2025-12-04	2.4500	2.4500	2.4500	2.4500	-21.975%	2	151	-93.469%
2025-11-26	3.1500	3.1500	3.1400	3.1400	-12.778%	10	146	-94.904%
2025-11-21	3.6000	3.6000	3.6000	3.6000	-4.000%	1	146	-95.556%
2025-11-20	3.7500	3.7500	3.7500	3.7500	+5.634%	20	146	-95.733%
2025-11-19	3.5500	3.5500	3.5500	3.5500	+1.429%	10	148	-95.493%
2025-11-18	3.5000	3.5000	3.5000	3.5000	+25.899%	1	148	-95.429%
2025-11-10	2.7600	2.7800	2.7600	2.7800	-21.690%	20	147	-94.245%
2025-10-21	3.5500	3.5500	3.5500	3.5500	+1.429%	4	156	-95.493%
2025-10-16	3.5000	3.5000	3.5000	3.5000	+9.375%	2	156	-95.429%
2025-10-15	3.2000	3.2000	3.2000	3.2000	+2.894%	1	154	-95.000%
2025-09-26	3.1100	3.1100	3.1100	3.1100	-7.988%	2	153	-94.855%
2025-09-25	3.3800	3.3800	3.3800	3.3800	+9.385%	1	155	-95.266%
2025-09-22	3.0900	3.0900	3.0900	3.0900	-3.135%	1	156	-94.822%
2025-09-19	3.1900	3.1900	3.1900	3.1900	+2.244%	1	157	-94.984%
2025-09-18	3.1200	3.1200	3.1200	3.1200	-8.772%	1	157	-94.872%
2025-09-15	3.4200	3.4200	3.4200	3.4200	-21.379%	1	157	-95.322%
2025-09-08	4.3000	4.3500	4.3000	4.3500	+3.571%	18	156	-96.322%
2025-09-05	4.2500	4.2500	4.2000	4.2000	+5.000%	13	138	-96.190%
2025-09-02	4.1300	4.1300	4.0000	4.0000	+2.828%	2	126	-96.000%
2025-08-27	3.8900	3.8900	3.8900	3.8900	-8.038%	1	127	-95.887%
2025-08-26	4.2300	4.2300	4.2300	4.2300	+1.928%	60	126	-96.217%
2025-08-25	4.1500	4.1500	4.1500	4.1500	-2.353%	1	126	-96.145%
2025-08-22	4.2500	4.2500	4.2500	4.2500	-6.593%	38	125	-96.235%
2025-08-19	4.5500	4.5500	4.5500	4.5500	+0.220%	1	122	-96.484%
2025-08-18	4.4000	4.5400	4.3800	4.5400	-2.366%	21	123	-96.476%
2025-08-13	4.6500	4.6500	4.6500	4.6500	-3.125%	1	114	-96.559%
2025-08-08	4.8000	4.8000	4.8000	4.8000	+5.495%	1	113	-96.667%
2025-08-04	4.6100	4.6100	4.5500	4.5500	-11.822%	62	112	-96.484%
2025-08-01	5.0900	5.1600	5.0800	5.1600	+27.407%	53	56	-96.899%
2025-07-31	4.0500	4.0500	4.0500	4.0500	-1.220%	1	96	-96.049%
2025-07-25	4.1000	4.1000	4.1000	4.1000	-11.255%	5	95	-96.098%
2025-07-21	4.6200	4.6200	4.6200	4.6200	-4.742%	5	95	-96.537%
2025-07-15	4.8000	4.9000	4.7500	4.8500	-2.020%	56	95	-96.701%
2025-07-14	4.9500	4.9500	4.9500	4.9500	+0.815%	1	41	-96.768%
2025-07-10	4.9000	4.9100	4.9000	4.9100	-6.476%	15	40	-96.741%
2025-07-09	5.2500	5.2500	5.2500	5.2500	-8.696%	1	54	-96.952%
2025-07-08	5.3000	5.7500	5.3000	5.7500	+22.340%	42	53	-97.217%
2025-07-03	4.7000	4.7000	4.7000	4.7000	-6.561%	1	10	-96.596%
2025-07-02	5.0300	5.0500	5.0300	5.0300	-5.981%	6	10	-96.819%
2025-06-30	5.3500	5.3500	5.3500	5.3500	-6.140%	7	10	-97.009%
2025-06-27	5.6900	5.7000	5.6900	5.7000	-6.557%	2	3	-97.193%
2025-06-24	6.1000	6.1000	6.1000	6.1000	0.000%	1	1	-97.377%