Dark

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

EOD

Aug 12, 2026

0.1100+1000.000%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.1100	0.1100	0.1100	0.1100	+1,000.000%	1	897	0.000%
2026-07-30	0.0200	0.0200	0.0100	0.0100	0.000%	4	897	+1,000.000%
2026-07-29	0.0200	0.0200	0.0100	0.0100	0.000%	4	900	+1,000.000%
2026-07-27	0.0400	0.0400	0.0100	0.0100	-50.000%	3	904	+1,000.000%
2026-07-20	0.0200	0.0200	0.0200	0.0200	+100.000%	4	906	+450.000%
2026-07-15	0.0100	0.0100	0.0100	0.0100	-75.000%	3	910	+1,000.000%
2026-07-13	0.0500	0.0500	0.0400	0.0400	-60.000%	3	913	+175.000%
2026-07-09	0.0700	0.1000	0.0700	0.1000	-41.176%	5	916	+10.000%
2026-07-01	0.1900	0.1900	0.1700	0.1700	-26.087%	3	921	-35.294%
2026-06-24	0.2300	0.2300	0.2300	0.2300	-8.000%	2	921	-52.174%
2026-06-23	0.2500	0.2500	0.2500	0.2500	-39.024%	3	923	-56.000%
2026-06-15	0.4100	0.4100	0.4100	0.4100	-18.000%	2	926	-73.171%
2026-06-10	0.7400	0.7400	0.5000	0.5000	-1.961%	2	928	-78.000%
2026-06-08	0.5100	0.5100	0.5100	0.5100	+30.769%	3	926	-78.431%
2026-06-04	0.4700	0.4700	0.3900	0.3900	-38.095%	25	929	-71.795%
2026-05-29	0.6400	0.6500	0.6300	0.6300	-7.353%	8	953	-82.540%
2026-05-27	0.6800	0.6800	0.6800	0.6800	-21.839%	2	946	-83.824%
2026-05-19	0.7600	0.8700	0.7600	0.8700	-13.000%	11	946	-87.356%
2026-05-11	0.9800	1.0000	0.9800	1.0000	+9.890%	21	947	-89.000%
2026-05-08	0.9100	0.9100	0.9100	0.9100	+26.389%	1	937	-87.912%
2026-05-07	0.7200	0.7200	0.7200	0.7200	+4.348%	1	936	-84.722%
2026-05-06	0.7000	0.7400	0.6800	0.6900	-28.866%	90	936	-84.058%
2026-05-04	0.9700	0.9700	0.9700	0.9700	+22.785%	1	935	-88.660%
2026-05-01	0.7900	0.7900	0.7900	0.7900	-15.054%	3	937	-86.076%
2026-04-29	0.9300	0.9300	0.9300	0.9300	-15.455%	15	937	-88.172%
2026-04-23	1.1000	1.1000	1.1000	1.1000	+3.774%	2	931	-90.000%
2026-04-22	1.0600	1.0600	1.0600	1.0600	+6.000%	2	931	-89.623%
2026-04-21	1.0000	1.0000	1.0000	1.0000	0.000%	14	929	-89.000%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-8.257%	1	935	-89.000%
2026-04-17	0.9300	1.0900	0.9300	1.0900	-11.382%	5	935	-89.908%
2026-04-16	1.3300	1.3300	1.2300	1.2300	+2.500%	37	934	-91.057%
2026-04-15	1.2800	1.3600	1.2000	1.2000	-5.512%	27	968	-90.833%
2026-04-14	1.2500	1.2700	1.2500	1.2700	-22.561%	11	968	-91.339%
2026-04-10	1.7400	1.7500	1.6000	1.6400	-9.392%	36	964	-93.293%
2026-04-09	1.7100	1.8100	1.7100	1.8100	-44.308%	75	967	-93.923%
2026-04-07	3.2500	3.2500	3.2500	3.2500	+1.562%	6	963	-96.615%
2026-04-06	3.3100	3.3100	3.2000	3.2000	-9.348%	2	957	-96.563%
2026-04-01	3.5300	3.5300	3.5300	3.5300	-13.902%	2	956	-96.884%
2026-03-31	4.1000	4.1000	4.1000	4.1000	+12.022%	2	956	-97.317%
2026-03-25	3.6000	3.6600	3.6000	3.6600	-7.342%	2	956	-96.995%
2026-03-24	3.9500	3.9500	3.9500	3.9500	+5.333%	1	956	-97.215%
2026-03-23	3.7000	3.7500	3.7000	3.7500	-18.478%	3	955	-97.067%
2026-03-20	4.1500	4.6000	4.1500	4.6000	+4.545%	182	952	-97.609%
2026-03-19	4.3000	4.4000	4.3000	4.4000	+8.642%	168	781	-97.500%
2026-03-18	4.1500	4.1500	4.0500	4.0500	-1.220%	7	621	-97.284%
2026-03-17	4.1000	4.1000	4.1000	4.1000	-20.388%	3	615	-97.317%
2026-03-12	5.1500	5.3500	5.1000	5.1500	+18.391%	129	612	-97.864%
2026-03-11	4.3000	4.4000	4.3000	4.3500	-10.309%	4	512	-97.471%
2026-03-09	4.8500	4.8500	4.8500	4.8500	+38.571%	200	508	-97.732%
2026-02-27	3.3600	3.5000	3.3600	3.5000	+21.951%	26	308	-96.857%
2026-02-19	2.8500	2.8700	2.8500	2.8700	+9.962%	12	287	-96.167%
2026-02-18	2.6000	2.6100	2.6000	2.6100	-18.438%	64	287	-95.785%
2026-02-13	3.1500	3.2000	3.1500	3.2000	+60.000%	6	269	-96.563%
2026-02-11	2.0000	2.0200	2.0000	2.0000	-13.043%	8	269	-94.500%
2026-02-05	2.4100	2.4100	2.2700	2.3000	-6.504%	4	265	-95.217%
2026-01-27	2.5700	2.5700	2.4600	2.4600	-0.405%	6	264	-95.528%
2026-01-02	2.4700	2.4700	2.4700	2.4700	+6.009%	5	263	-95.547%
2025-12-24	2.3300	2.3300	2.3300	2.3300	-21.549%	1	258	-95.279%
2025-12-18	3.0000	3.0000	2.9300	2.9700	-5.714%	20	258	-96.296%
2025-12-11	3.1500	3.1500	3.1500	3.1500	0.000%	10	268	-96.508%
2025-12-04	3.1500	3.1500	3.1500	3.1500	-37.376%	1	268	-96.508%
2025-11-24	5.0300	5.0300	5.0300	5.0300	+22.683%	3	269	-97.813%
2025-11-20	4.1000	4.1000	4.1000	4.1000	-7.865%	1	272	-97.317%
2025-11-19	4.4000	4.4500	4.4000	4.4500	+20.924%	46	272	-97.528%
2025-11-05	3.7600	3.7700	3.6800	3.6800	-6.835%	21	271	-97.011%
2025-11-03	3.9500	3.9500	3.9500	3.9500	-4.819%	1	271	-97.215%
2025-10-24	4.3000	4.3000	4.1500	4.1500	-9.783%	3	271	-97.349%
2025-10-23	4.7000	4.7000	4.6000	4.6000	+1.099%	28	268	-97.609%
2025-10-22	4.5500	4.6000	4.5500	4.5500	+3.409%	54	240	-97.582%
2025-10-20	4.5500	4.5500	4.4000	4.4000	-15.385%	3	193	-97.500%
2025-10-17	5.1000	5.6500	5.1000	5.2000	+22.353%	4	192	-97.885%
2025-10-13	4.2500	4.2500	4.2500	4.2500	-8.602%	3	190	-97.412%
2025-10-10	4.6500	4.6500	4.6500	4.6500	+14.815%	1	188	-97.634%
2025-10-01	4.0500	4.0500	4.0500	4.0500	+8.000%	20	188	-97.284%
2025-09-29	3.8300	3.8300	3.7500	3.7500	-1.832%	4	170	-97.067%
2025-09-26	3.8200	3.8200	3.8200	3.8200	-7.952%	1	166	-97.120%
2025-09-15	4.2000	4.2000	4.1500	4.1500	-20.498%	125	166	-97.349%
2025-09-05	5.2200	5.2200	5.2200	5.2200	+5.242%	1	50	-97.893%
2025-09-03	4.9000	4.9600	4.9000	4.9600	+5.085%	10	49	-97.782%
2025-08-28	4.6300	4.7200	4.6300	4.7200	-9.231%	2	49	-97.669%
2025-08-22	5.2000	5.2000	5.2000	5.2000	-5.797%	35	49	-97.885%
2025-08-18	5.6500	5.6500	5.4800	5.5200	-4.000%	8	41	-98.007%
2025-08-08	5.7500	5.7500	5.7500	5.7500	-1.203%	1	40	-98.087%
2025-08-05	5.8000	5.8200	5.8000	5.8200	+7.778%	12	40	-98.110%
2025-07-23	5.4000	5.4000	5.4000	5.4000	-8.629%	19	30	-97.963%
2025-07-17	5.8700	5.9100	5.8500	5.9100	-5.440%	4	40	-98.139%
2025-07-16	6.2500	6.2500	6.2500	6.2500	+5.042%	2	38	-98.240%
2025-07-15	5.9500	5.9500	5.8500	5.9500	-2.138%	5	38	-98.151%
2025-07-10	6.0800	6.0800	6.0800	6.0800	-8.296%	10	35	-98.191%
2025-07-01	6.6300	6.6300	6.6300	6.6300	-11.600%	3	25	-98.341%
2025-06-24	7.5000	7.5000	7.5000	7.5000	-15.350%	15	22	-98.533%
2025-06-18	8.8500	8.8600	8.8500	8.8600	+0.911%	7	15	-98.758%
2025-06-16	8.7800	8.7800	8.7800	8.7800	0.000%	15	15	-98.747%