Dark

JPM20260918P225
JPM Sep 18 2026 225.00 Put (JPM260918P00225000)
option OPRA

Inactive

Aug 4, 2026

0.1100+22.222%(+0.0200)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0100	0.7700	0.0100	0.1100	+22.222%	60	754	0.000%
2026-08-03	0.1700	0.1700	0.0600	0.0900	+50.000%	4	713	+22.222%
2026-07-31	0.0600	0.0600	0.0600	0.0600	-14.286%	1	712	+83.333%
2026-07-30	0.0700	0.0700	0.0700	0.0700	-22.222%	3	713	+57.143%
2026-07-29	0.0900	0.1000	0.0700	0.0900	-59.091%	7	713	+22.222%
2026-07-28	0.2200	0.2200	0.2200	0.2200	0.000%	1	710	-50.000%
2026-07-27	0.2200	0.2200	0.2200	0.2200	+144.444%	1	710	-50.000%
2026-07-24	0.1700	0.1700	0.0900	0.0900	-30.769%	2	709	+22.222%
2026-07-20	0.2400	0.2400	0.1300	0.1300	+30.000%	2	709	-15.385%
2026-07-15	0.0700	0.1000	0.0700	0.1000	-52.381%	9	710	+10.000%
2026-07-09	0.2100	0.2100	0.2100	0.2100	+16.667%	1	709	-47.619%
2026-07-08	0.1800	0.1800	0.1800	0.1800	-10.000%	9	709	-38.889%
2026-07-07	0.2000	0.2000	0.2000	0.2000	+11.111%	6	709	-45.000%
2026-07-06	0.2200	0.2200	0.1800	0.1800	-28.000%	8	709	-38.889%
2026-07-01	0.3400	0.3400	0.2500	0.2500	-35.897%	7	712	-56.000%
2026-06-30	0.4000	0.4000	0.3900	0.3900	+14.706%	35	712	-71.795%
2026-06-25	0.3500	0.3500	0.3400	0.3400	-29.167%	8	693	-67.647%
2026-06-23	0.4800	0.4800	0.4800	0.4800	+6.667%	20	697	-77.083%
2026-06-18	0.4200	0.4700	0.4200	0.4500	+18.421%	52	683	-75.556%
2026-06-17	0.4000	0.4400	0.3800	0.3800	-13.636%	50	683	-71.053%
2026-06-16	0.5600	0.5600	0.4400	0.4400	-31.250%	12	683	-75.000%
2026-06-15	0.7300	0.7300	0.6400	0.6400	-38.462%	9	685	-82.813%
2026-06-11	1.2400	1.2400	1.0400	1.0400	-15.447%	10	685	-89.423%
2026-06-10	1.2300	1.2300	1.2300	1.2300	+6.034%	1	694	-91.057%
2026-06-09	0.8300	1.2500	0.8300	1.1600	+30.337%	34	694	-90.517%
2026-06-08	0.8900	0.8900	0.8900	0.8900	+4.706%	2	710	-87.640%
2026-06-05	0.8100	0.8500	0.7100	0.8500	+21.429%	394	712	-87.059%
2026-06-04	0.9300	0.9300	0.7000	0.7000	-35.185%	31	500	-84.286%
2026-06-03	1.0800	1.0800	1.0800	1.0800	+14.894%	2	519	-89.815%
2026-06-02	0.9400	0.9400	0.9400	0.9400	-25.984%	15	519	-88.298%
2026-06-01	1.2700	1.2700	1.2700	1.2700	+13.393%	2	504	-91.339%
2026-05-29	1.2000	1.2000	1.1200	1.1200	+14.286%	10	504	-90.179%
2026-05-22	0.9900	0.9900	0.9800	0.9800	-30.000%	6	497	-88.776%
2026-05-18	1.4000	1.4000	1.4000	1.4000	-13.043%	2	496	-92.143%
2026-05-15	1.5900	1.6100	1.5900	1.6100	+11.806%	9	496	-93.168%
2026-05-14	1.4400	1.4400	1.4400	1.4400	-6.494%	9	494	-92.361%
2026-05-12	1.5400	1.5400	1.5400	1.5400	-3.750%	9	494	-92.857%
2026-05-11	1.6000	1.6000	1.6000	1.6000	+40.351%	1	494	-93.125%
2026-05-07	1.1400	1.1400	1.1400	1.1400	-3.390%	1	485	-90.351%
2026-05-06	1.1800	1.1800	1.1800	1.1800	-25.786%	1	486	-90.678%
2026-05-04	1.5900	1.5900	1.5900	1.5900	+1.274%	1	485	-93.082%
2026-04-29	1.5100	1.6400	1.5000	1.5700	+5.369%	9	485	-92.994%
2026-04-28	1.4400	1.5700	1.4400	1.4900	-5.696%	4	487	-92.617%
2026-04-27	1.7500	1.7600	1.5800	1.5800	-5.952%	6	486	-93.038%
2026-04-24	1.8300	1.8300	1.6800	1.6800	-2.326%	9	488	-93.452%
2026-04-22	1.6700	1.7200	1.6700	1.7200	-1.149%	14	482	-93.605%
2026-04-17	1.5600	1.7400	1.5600	1.7400	-19.444%	5	481	-93.678%
2026-04-15	2.0000	2.2300	2.0000	2.1600	+8.543%	15	477	-94.907%
2026-04-14	2.2100	2.2100	1.9200	1.9900	-11.556%	9	489	-94.472%
2026-04-13	2.5200	2.5200	2.2500	2.2500	-11.067%	12	492	-95.111%
2026-04-10	2.7100	2.7100	2.4600	2.5300	-45.591%	9	501	-95.652%
2026-04-07	4.6500	4.6500	4.6500	4.6500	+4.494%	5	505	-97.634%
2026-04-06	4.4500	4.4500	4.4500	4.4500	-11.881%	4	500	-97.528%
2026-04-01	4.6500	5.0800	4.6500	5.0500	-2.885%	211	500	-97.822%
2026-03-31	5.2000	5.2000	5.2000	5.2000	-24.638%	20	298	-97.885%
2026-03-30	6.6500	6.9000	6.5500	6.9000	+3.759%	45	288	-98.406%
2026-03-27	6.6500	6.6500	6.6500	6.6500	+18.750%	1	265	-98.346%
2026-03-24	5.8000	5.8000	5.5500	5.6000	+3.512%	3	264	-98.036%
2026-03-23	5.4100	5.4100	5.4100	5.4100	-16.383%	1	261	-97.967%
2026-03-20	6.4700	6.4700	6.4700	6.4700	+17.636%	1	261	-98.300%
2026-03-18	5.6700	5.8700	5.5000	5.5000	-5.172%	41	260	-98.000%
2026-03-17	5.8000	5.8000	5.7500	5.8000	-18.310%	10	227	-98.103%
2026-03-13	6.7000	7.2000	6.7000	7.1000	-0.699%	10	227	-98.451%
2026-03-12	7.1500	7.1500	7.1500	7.1500	+24.132%	2	217	-98.462%
2026-03-10	5.6600	5.7600	5.6600	5.7600	-14.413%	11	217	-98.090%
2026-03-09	7.2500	7.2500	6.7000	6.7300	+5.156%	39	219	-98.366%
2026-03-06	6.4000	6.4000	6.4000	6.4000	+33.333%	10	196	-98.281%
2026-03-04	4.7500	4.8000	4.7500	4.8000	-6.796%	18	196	-97.708%
2026-03-03	5.7000	5.7000	5.0500	5.1500	-2.830%	9	183	-97.864%
2026-03-02	5.3000	5.3000	5.3000	5.3000	+2.913%	1	176	-97.925%
2026-02-27	4.5500	5.1500	4.5500	5.1500	+24.096%	29	176	-97.864%
2026-02-25	4.1500	4.1500	4.1500	4.1500	-12.632%	1	175	-97.349%
2026-02-24	4.6500	4.7500	4.4500	4.7500	-7.407%	16	175	-97.684%
2026-02-23	5.1300	5.1300	5.1300	5.1300	+22.143%	2	167	-97.856%
2026-02-19	3.8500	4.2500	3.8000	4.2000	+9.091%	52	165	-97.381%
2026-02-18	3.7400	3.8500	3.7400	3.8500	-7.674%	10	143	-97.143%
2026-02-17	4.1700	4.1700	4.1700	4.1700	-13.485%	1	142	-97.362%
2026-02-13	4.6400	4.8200	4.6000	4.8200	+17.561%	123	18	-97.718%
2026-02-12	4.1000	4.1000	4.1000	4.1000	+45.907%	1	18	-97.317%
2026-02-06	3.0500	3.0500	2.8100	2.8100	+2.555%	2	17	-96.085%
2026-02-04	2.9100	2.9100	2.7400	2.7400	-27.895%	2	16	-95.985%
2026-01-27	3.6500	3.8000	3.6500	3.8000	+9.195%	2	15	-97.105%
2026-01-20	3.3500	3.4800	3.3500	3.4800	0.000%	28	16	-96.839%