Dark

JPM20260918P210
JPM Sep 18 2026 210.00 Put (JPM260918P00210000)
option OPRA

EOD

Jun 24, 2026

0.2300-8.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	0.2300	0.2300	0.2300	0.2300	-8.000%	2	921	0.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	-39.024%	3	923	-8.000%
2026-06-15	0.4100	0.4100	0.4100	0.4100	-18.000%	2	926	-43.902%
2026-06-10	0.7400	0.7400	0.5000	0.5000	-1.961%	2	928	-54.000%
2026-06-08	0.5100	0.5100	0.5100	0.5100	+30.769%	3	926	-54.902%
2026-06-04	0.4700	0.4700	0.3900	0.3900	-38.095%	25	929	-41.026%
2026-05-29	0.6400	0.6500	0.6300	0.6300	-7.353%	8	953	-63.492%
2026-05-27	0.6800	0.6800	0.6800	0.6800	-21.839%	2	946	-66.176%
2026-05-19	0.7600	0.8700	0.7600	0.8700	-13.000%	11	946	-73.563%
2026-05-11	0.9800	1.0000	0.9800	1.0000	+9.890%	21	947	-77.000%
2026-05-08	0.9100	0.9100	0.9100	0.9100	+26.389%	1	937	-74.725%
2026-05-07	0.7200	0.7200	0.7200	0.7200	+4.348%	1	936	-68.056%
2026-05-06	0.7000	0.7400	0.6800	0.6900	-28.866%	90	936	-66.667%
2026-05-04	0.9700	0.9700	0.9700	0.9700	+22.785%	1	935	-76.289%
2026-05-01	0.7900	0.7900	0.7900	0.7900	-15.054%	3	937	-70.886%
2026-04-29	0.9300	0.9300	0.9300	0.9300	-15.455%	15	937	-75.269%
2026-04-23	1.1000	1.1000	1.1000	1.1000	+3.774%	2	931	-79.091%
2026-04-22	1.0600	1.0600	1.0600	1.0600	+6.000%	2	931	-78.302%
2026-04-21	1.0000	1.0000	1.0000	1.0000	0.000%	14	929	-77.000%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-8.257%	1	935	-77.000%
2026-04-17	0.9300	1.0900	0.9300	1.0900	-11.382%	5	935	-78.899%
2026-04-16	1.3300	1.3300	1.2300	1.2300	+2.500%	37	934	-81.301%
2026-04-15	1.2800	1.3600	1.2000	1.2000	-5.512%	27	968	-80.833%
2026-04-14	1.2500	1.2700	1.2500	1.2700	-22.561%	11	968	-81.890%
2026-04-10	1.7400	1.7500	1.6000	1.6400	-9.392%	36	964	-85.976%
2026-04-09	1.7100	1.8100	1.7100	1.8100	-44.308%	75	967	-87.293%
2026-04-07	3.2500	3.2500	3.2500	3.2500	+1.562%	6	963	-92.923%
2026-04-06	3.3100	3.3100	3.2000	3.2000	-9.348%	2	957	-92.813%
2026-04-01	3.5300	3.5300	3.5300	3.5300	-13.902%	2	956	-93.484%
2026-03-31	4.1000	4.1000	4.1000	4.1000	+12.022%	2	956	-94.390%
2026-03-25	3.6000	3.6600	3.6000	3.6600	-7.342%	2	956	-93.716%
2026-03-24	3.9500	3.9500	3.9500	3.9500	+5.333%	1	956	-94.177%
2026-03-23	3.7000	3.7500	3.7000	3.7500	-18.478%	3	955	-93.867%
2026-03-20	4.1500	4.6000	4.1500	4.6000	+4.545%	182	952	-95.000%
2026-03-19	4.3000	4.4000	4.3000	4.4000	+8.642%	168	781	-94.773%
2026-03-18	4.1500	4.1500	4.0500	4.0500	-1.220%	7	621	-94.321%
2026-03-17	4.1000	4.1000	4.1000	4.1000	-20.388%	3	615	-94.390%
2026-03-12	5.1500	5.3500	5.1000	5.1500	+18.391%	129	612	-95.534%
2026-03-11	4.3000	4.4000	4.3000	4.3500	-10.309%	4	512	-94.713%
2026-03-09	4.8500	4.8500	4.8500	4.8500	+38.571%	200	508	-95.258%
2026-02-27	3.3600	3.5000	3.3600	3.5000	+21.951%	26	308	-93.429%
2026-02-19	2.8500	2.8700	2.8500	2.8700	+9.962%	12	287	-91.986%
2026-02-18	2.6000	2.6100	2.6000	2.6100	-18.438%	64	287	-91.188%
2026-02-13	3.1500	3.2000	3.1500	3.2000	+60.000%	6	269	-92.813%
2026-02-11	2.0000	2.0200	2.0000	2.0000	-13.043%	8	269	-88.500%
2026-02-05	2.4100	2.4100	2.2700	2.3000	-6.504%	4	265	-90.000%
2026-01-27	2.5700	2.5700	2.4600	2.4600	-0.405%	6	264	-90.650%
2026-01-02	2.4700	2.4700	2.4700	2.4700	+6.009%	5	263	-90.688%
2025-12-24	2.3300	2.3300	2.3300	2.3300	-21.549%	1	258	-90.129%
2025-12-18	3.0000	3.0000	2.9300	2.9700	-5.714%	20	258	-92.256%
2025-12-11	3.1500	3.1500	3.1500	3.1500	0.000%	10	268	-92.698%
2025-12-04	3.1500	3.1500	3.1500	3.1500	-37.376%	1	268	-92.698%
2025-11-24	5.0300	5.0300	5.0300	5.0300	+22.683%	3	269	-95.427%
2025-11-20	4.1000	4.1000	4.1000	4.1000	-7.865%	1	272	-94.390%
2025-11-19	4.4000	4.4500	4.4000	4.4500	+20.924%	46	272	-94.831%
2025-11-05	3.7600	3.7700	3.6800	3.6800	-6.835%	21	271	-93.750%
2025-11-03	3.9500	3.9500	3.9500	3.9500	-4.819%	1	271	-94.177%
2025-10-24	4.3000	4.3000	4.1500	4.1500	-9.783%	3	271	-94.458%
2025-10-23	4.7000	4.7000	4.6000	4.6000	+1.099%	28	268	-95.000%
2025-10-22	4.5500	4.6000	4.5500	4.5500	+3.409%	54	240	-94.945%
2025-10-20	4.5500	4.5500	4.4000	4.4000	-15.385%	3	193	-94.773%
2025-10-17	5.1000	5.6500	5.1000	5.2000	+22.353%	4	192	-95.577%
2025-10-13	4.2500	4.2500	4.2500	4.2500	-8.602%	3	190	-94.588%
2025-10-10	4.6500	4.6500	4.6500	4.6500	+14.815%	1	188	-95.054%
2025-10-01	4.0500	4.0500	4.0500	4.0500	+8.000%	20	188	-94.321%
2025-09-29	3.8300	3.8300	3.7500	3.7500	-1.832%	4	170	-93.867%
2025-09-26	3.8200	3.8200	3.8200	3.8200	-7.952%	1	166	-93.979%
2025-09-15	4.2000	4.2000	4.1500	4.1500	-20.498%	125	166	-94.458%
2025-09-05	5.2200	5.2200	5.2200	5.2200	+5.242%	1	50	-95.594%
2025-09-03	4.9000	4.9600	4.9000	4.9600	+5.085%	10	49	-95.363%
2025-08-28	4.6300	4.7200	4.6300	4.7200	-9.231%	2	49	-95.127%
2025-08-22	5.2000	5.2000	5.2000	5.2000	-5.797%	35	49	-95.577%
2025-08-18	5.6500	5.6500	5.4800	5.5200	-4.000%	8	41	-95.833%
2025-08-08	5.7500	5.7500	5.7500	5.7500	-1.203%	1	40	-96.000%
2025-08-05	5.8000	5.8200	5.8000	5.8200	+7.778%	12	40	-96.048%
2025-07-23	5.4000	5.4000	5.4000	5.4000	-8.629%	19	30	-95.741%
2025-07-17	5.8700	5.9100	5.8500	5.9100	-5.440%	4	40	-96.108%
2025-07-16	6.2500	6.2500	6.2500	6.2500	+5.042%	2	38	-96.320%
2025-07-15	5.9500	5.9500	5.8500	5.9500	-2.138%	5	38	-96.134%
2025-07-10	6.0800	6.0800	6.0800	6.0800	-8.296%	10	35	-96.217%
2025-07-01	6.6300	6.6300	6.6300	6.6300	-11.600%	3	25	-96.531%
2025-06-24	7.5000	7.5000	7.5000	7.5000	-15.350%	15	22	-96.933%
2025-06-18	8.8500	8.8600	8.8500	8.8600	+0.911%	7	15	-97.404%
2025-06-16	8.7800	8.7800	8.7800	8.7800	0.000%	15	15	-97.380%