Dark

JPM20260918P220
JPM Sep 18 2026 220.00 Put (JPM260918P00220000)
option OPRA

EOD

Jun 26, 2026

0.3000-11.765%(-0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.2900	0.3400	0.2900	0.3000	-11.765%	5	716	0.000%
2026-06-24	0.3500	0.3500	0.3400	0.3400	-5.556%	3	717	-11.765%
2026-06-23	0.3600	0.3600	0.3600	0.3600	-12.195%	2	717	-16.667%
2026-06-18	0.4200	0.4400	0.4100	0.4100	-2.381%	18	733	-26.829%
2026-06-16	0.3700	0.4200	0.3700	0.4200	-23.636%	12	733	-28.571%
2026-06-15	0.5800	0.6200	0.5500	0.5500	-36.047%	8	731	-45.455%
2026-06-11	0.9900	1.0500	0.8600	0.8600	-8.511%	7	728	-65.116%
2026-06-10	0.9400	0.9400	0.9400	0.9400	+30.556%	1	726	-68.085%
2026-06-08	0.6900	0.7200	0.6900	0.7200	+10.769%	3	727	-58.333%
2026-06-05	0.6500	0.6500	0.6500	0.6500	-12.162%	1	730	-53.846%
2026-06-04	0.7400	0.7400	0.7400	0.7400	-17.778%	2	731	-59.459%
2026-06-03	0.9000	0.9000	0.9000	0.9000	+12.500%	1	733	-66.667%
2026-06-02	0.9000	0.9000	0.8000	0.8000	-13.043%	33	733	-62.500%
2026-06-01	0.8800	0.9300	0.8800	0.9200	+2.222%	34	743	-67.391%
2026-05-29	0.9000	0.9000	0.9000	0.9000	+12.500%	1	773	-66.667%
2026-05-26	0.8000	0.8000	0.8000	0.8000	-6.977%	1	773	-62.500%
2026-05-22	0.8600	0.8600	0.8600	0.8600	-14.851%	10	773	-65.116%
2026-05-21	1.0100	1.0100	1.0100	1.0100	-12.931%	8	773	-70.297%
2026-05-20	1.1800	1.1800	1.0300	1.1600	-14.706%	17	773	-74.138%
2026-05-12	1.4900	1.4900	1.3600	1.3600	-2.857%	3	765	-77.941%
2026-05-08	1.4000	1.4000	1.4000	1.4000	+42.857%	1	765	-78.571%
2026-05-06	1.2000	1.2000	0.9800	0.9800	-16.239%	13	765	-69.388%
2026-05-05	1.1700	1.1700	1.1700	1.1700	-6.400%	12	765	-74.359%
2026-05-01	1.2500	1.2500	1.2500	1.2500	+1.626%	1	765	-76.000%
2026-04-30	1.2300	1.2300	1.2300	1.2300	-9.559%	1	765	-75.610%
2026-04-27	1.4300	1.4300	1.3600	1.3600	-9.934%	8	765	-77.941%
2026-04-24	1.5600	1.5600	1.4300	1.5100	+5.594%	14	767	-80.132%
2026-04-23	1.4300	1.4300	1.4300	1.4300	-2.055%	1	768	-79.021%
2026-04-22	1.4600	1.4600	1.4600	1.4600	-2.667%	1	768	-79.452%
2026-04-17	1.3700	1.5000	1.3000	1.5000	-12.791%	8	767	-80.000%
2026-04-16	1.7200	1.7200	1.7200	1.7200	-0.578%	10	769	-82.558%
2026-04-14	1.5000	1.7300	1.5000	1.7300	-25.108%	6	769	-82.659%
2026-04-10	2.3100	2.3100	2.3100	2.3100	-0.858%	1	765	-87.013%
2026-04-09	2.4000	2.4000	2.3300	2.3300	-6.048%	51	764	-87.124%
2026-04-08	2.6000	2.6900	2.4800	2.4800	-44.889%	16	751	-87.903%
2026-04-02	4.7500	4.7500	4.5000	4.5000	+2.273%	2	751	-93.333%
2026-04-01	4.4000	4.4000	4.4000	4.4000	-6.383%	5	751	-93.182%
2026-03-31	4.7000	4.7000	4.7000	4.7000	-25.397%	2	746	-93.617%
2026-03-27	6.0000	6.4000	6.0000	6.3000	+34.043%	284	744	-95.238%
2026-03-25	4.6500	4.8000	4.6000	4.7000	+3.297%	53	601	-93.617%
2026-03-23	4.5500	4.5500	4.5000	4.5500	-21.955%	10	549	-93.407%
2026-03-20	5.2000	5.8300	5.1000	5.8300	+5.045%	59	549	-94.854%
2026-03-19	5.4300	5.7000	5.0000	5.5500	+0.909%	365	512	-94.595%
2026-03-16	5.5000	5.5000	5.5000	5.5000	-5.660%	5	695	-94.545%
2026-03-13	5.8300	5.8300	5.8300	5.8300	+8.972%	2	695	-94.854%
2026-03-11	5.3500	5.3500	5.3500	5.3500	+2.885%	1	693	-94.393%
2026-03-10	5.4000	5.4000	5.1000	5.2000	-12.605%	19	693	-94.231%
2026-03-09	6.0500	6.5600	5.9500	5.9500	+4.386%	7	686	-94.958%
2026-03-06	5.7000	5.7000	5.7000	5.7000	+14.919%	2	683	-94.737%
2026-03-05	4.1500	4.9600	4.1500	4.9600	+11.461%	117	681	-93.952%
2026-03-03	4.4500	4.4500	4.4500	4.4500	+1.136%	5	623	-93.258%
2026-03-02	5.0000	5.0000	4.4000	4.4000	-1.124%	2	623	-93.182%
2026-02-27	4.3000	4.5700	4.3000	4.4500	+30.882%	79	623	-93.258%
2026-02-26	3.4000	3.4000	3.4000	3.4000	-6.849%	55	667	-91.176%
2026-02-25	4.0000	4.1000	3.6400	3.6500	-17.045%	88	610	-91.781%
2026-02-24	4.3500	4.6500	4.3300	4.4000	+3.529%	42	610	-93.182%
2026-02-23	3.8000	4.5000	3.7500	4.2500	+32.813%	39	580	-92.941%
2026-02-20	3.7000	3.7000	3.1800	3.2000	-13.514%	61	613	-90.625%
2026-02-19	3.7000	3.7000	3.7000	3.7000	+15.625%	10	587	-91.892%
2026-02-18	3.5500	3.5500	3.1800	3.2000	-13.279%	20	587	-90.625%
2026-02-17	3.8500	3.9400	3.6900	3.6900	-11.084%	22	601	-91.870%
2026-02-13	4.6500	4.8000	4.0000	4.1500	+56.015%	334	275	-92.771%
2026-02-09	2.6600	2.6600	2.6600	2.6600	-20.597%	1	275	-88.722%
2026-02-05	3.0500	3.3500	3.0500	3.3500	+36.179%	7	274	-91.045%
2026-02-04	2.4000	2.5000	2.4000	2.4600	-20.645%	5	280	-87.805%
2026-01-28	3.1000	3.1000	3.1000	3.1000	-8.824%	10	277	-90.323%
2026-01-27	3.4000	3.4000	3.4000	3.4000	+2.410%	2	285	-91.176%
2026-01-23	3.1900	3.3200	3.1900	3.3200	+5.397%	10	285	-90.964%
2026-01-22	3.1500	3.1500	3.1500	3.1500	-8.696%	4	275	-90.476%
2026-01-21	3.2500	3.4500	3.2500	3.4500	+30.189%	58	271	-91.304%
2026-01-16	2.6500	2.6500	2.6500	2.6500	-17.188%	5	264	-88.679%
2026-01-15	3.2000	3.2000	3.2000	3.2000	-3.030%	2	264	-90.625%
2026-01-14	2.6700	3.4000	2.6700	3.3000	+8.197%	5	264	-90.909%
2026-01-13	3.0500	3.0500	3.0500	3.0500	-0.974%	10	262	-90.164%
2026-01-02	3.0800	3.0800	3.0800	3.0800	+4.054%	3	262	-90.260%
2025-12-30	2.9600	2.9600	2.9600	2.9600	+3.136%	5	262	-89.865%
2025-12-26	2.9000	2.9000	2.8700	2.8700	-20.937%	10	262	-89.547%
2025-12-18	3.6300	3.6300	3.6300	3.6300	-0.275%	7	262	-91.736%
2025-12-17	3.6400	3.6400	3.6400	3.6400	-1.622%	1	269	-91.758%
2025-12-12	3.7000	3.7000	3.7000	3.7000	-2.116%	2	269	-91.892%
2025-12-11	3.7800	3.7800	3.7800	3.7800	-11.059%	3	264	-92.063%
2025-12-09	4.2500	4.2500	4.2500	4.2500	+8.974%	1	264	-92.941%
2025-12-04	3.9000	3.9000	3.9000	3.9000	-28.440%	2	264	-92.308%
2025-11-18	5.5000	5.6000	5.4500	5.4500	+7.283%	20	264	-94.495%
2025-11-14	5.0800	5.0800	5.0800	5.0800	+3.673%	2	270	-94.094%
2025-11-07	4.6500	4.9000	4.6500	4.9000	+6.522%	3	268	-93.878%
2025-11-05	4.9500	4.9500	4.6000	4.6000	-5.155%	3	265	-93.478%
2025-11-03	5.0000	5.0000	4.8500	4.8500	+2.105%	3	259	-93.814%
2025-10-31	4.7500	4.7500	4.7500	4.7500	-1.042%	3	259	-93.684%
2025-10-29	4.9000	4.9500	4.8000	4.8000	-4.950%	25	256	-93.750%
2025-10-27	5.0500	5.0500	5.0500	5.0500	-21.705%	2	245	-94.059%
2025-10-17	6.6000	6.6000	6.4500	6.4500	+30.303%	2	245	-95.349%
2025-10-15	4.9500	4.9500	4.7500	4.9500	-1.590%	50	246	-93.939%
2025-10-13	5.0300	5.0300	5.0300	5.0300	-10.179%	1	246	-94.036%
2025-10-10	5.0500	5.6000	5.0500	5.6000	+13.131%	32	245	-94.643%
2025-10-08	5.1000	5.1000	4.9500	4.9500	+1.020%	3	238	-93.939%
2025-10-06	5.2000	5.2000	4.9000	4.9000	+3.158%	3	238	-93.878%
2025-10-03	4.9000	4.9000	4.6000	4.7500	-5.000%	4	235	-93.684%
2025-10-01	5.0500	5.0500	5.0000	5.0000	+6.383%	28	233	-94.000%
2025-09-29	4.7000	4.7000	4.7000	4.7000	+0.642%	3	221	-93.617%
2025-09-26	4.8000	4.8000	4.6700	4.6700	-7.525%	18	218	-93.576%
2025-09-25	5.0500	5.0500	5.0500	5.0500	+6.316%	16	215	-94.059%
2025-09-24	4.7500	4.7500	4.7500	4.7500	-2.062%	2	215	-93.684%
2025-09-19	4.8500	4.8500	4.8500	4.8500	-3.960%	2	215	-93.814%
2025-09-17	4.9500	5.0500	4.9500	5.0500	-2.885%	16	213	-94.059%
2025-09-15	5.2000	5.2000	5.2000	5.2000	-6.306%	2	212	-94.231%
2025-09-12	5.5500	5.5500	5.5500	5.5500	-7.500%	2	210	-94.595%
2025-09-10	6.0000	6.0000	6.0000	6.0000	-1.961%	1	210	-95.000%
2025-09-03	6.1700	6.1900	6.1000	6.1200	+6.066%	20	211	-95.098%
2025-08-28	5.7000	5.7700	5.7000	5.7700	-7.085%	2	209	-94.801%
2025-08-25	6.2100	6.2100	6.2100	6.2100	-2.205%	35	209	-95.169%
2025-08-22	6.4500	6.4500	6.3200	6.3500	-7.434%	68	244	-95.276%
2025-08-18	6.7000	6.8600	6.6800	6.8600	+0.146%	4	211	-95.627%
2025-08-15	6.8300	6.8500	6.8300	6.8500	+3.788%	2	211	-95.620%
2025-08-14	6.6000	6.6000	6.6000	6.6000	-7.433%	1	211	-95.455%
2025-08-13	7.1300	7.1300	7.1300	7.1300	-0.972%	1	211	-95.792%
2025-08-08	7.2800	7.2800	7.1600	7.2000	-3.743%	20	211	-95.833%
2025-08-07	7.4100	7.4800	7.3900	7.4800	+5.352%	6	194	-95.989%
2025-08-06	7.1000	7.1000	7.1000	7.1000	+2.750%	17	194	-95.775%
2025-08-04	6.9100	6.9100	6.9100	6.9100	-11.068%	8	177	-95.658%
2025-08-01	8.1000	8.1000	7.6000	7.7700	+19.723%	21	173	-96.139%
2025-07-29	6.3500	6.5000	6.2100	6.4900	+3.674%	81	157	-95.378%
2025-07-25	6.2600	6.2600	6.2600	6.2600	+2.288%	40	153	-95.208%
2025-07-24	6.1300	6.1300	6.1200	6.1200	-7.413%	45	148	-95.098%
2025-07-23	6.6100	6.6100	6.6100	6.6100	-3.504%	45	115	-95.461%
2025-07-22	6.9000	6.9000	6.8500	6.8500	-1.722%	12	83	-95.620%
2025-07-21	6.9700	6.9700	6.9700	6.9700	-4.521%	5	78	-95.696%
2025-07-17	7.0800	7.3900	7.0600	7.3000	-5.195%	20	73	-95.890%
2025-07-16	7.7000	7.7000	7.7000	7.7000	+4.054%	25	55	-96.104%
2025-07-15	7.2500	7.5000	7.2000	7.4000	+3.208%	26	35	-95.946%
2025-07-07	7.1700	7.1700	7.1700	7.1700	+0.561%	1	13	-95.816%
2025-07-03	7.1300	7.1300	7.1300	7.1300	-16.706%	2	13	-95.792%
2025-06-27	8.4900	8.5600	8.3700	8.5600	-16.488%	9	13	-96.495%
2025-06-23	10.2500	10.2500	10.2500	10.2500	-2.844%	10	11	-97.073%
2025-06-18	10.5500	10.5500	10.5500	10.5500	-14.919%	10	1	-97.156%
2025-05-27	12.4000	12.4000	12.4000	12.4000	0.000%	1	1	-97.581%