Dark

JPM20260918P240
JPM Sep 18 2026 240.00 Put (JPM260918P00240000)
option OPRA

EOD

Jun 25, 2026

0.5700-6.557%(-0.0400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.5700	0.5700	0.5700	0.5700	-6.557%	8	2,423	0.000%
2026-06-24	0.6100	0.6100	0.6100	0.6100	-3.175%	1	2,415	-6.557%
2026-06-23	0.7000	0.7000	0.6300	0.6300	-14.865%	11	2,416	-9.524%
2026-06-22	0.7400	0.7400	0.7400	0.7400	-7.500%	5	2,416	-22.973%
2026-06-18	0.7900	0.8000	0.7600	0.8000	+3.896%	4	2,418	-28.750%
2026-06-16	0.8100	0.8100	0.7700	0.7700	-28.037%	8	2,418	-25.974%
2026-06-15	1.1000	1.1000	1.0700	1.0700	-35.928%	12	2,435	-46.729%
2026-06-11	1.7300	1.7300	1.6700	1.6700	-6.180%	2	2,435	-65.868%
2026-06-10	1.9700	1.9700	1.7400	1.7800	-10.101%	6	2,436	-67.978%
2026-06-09	1.9700	1.9900	1.9500	1.9800	+22.981%	133	2,432	-71.212%
2026-06-08	1.4700	1.6100	1.4600	1.6100	+16.667%	651	2,435	-64.596%
2026-06-05	1.2400	1.3800	1.2400	1.3800	+5.344%	3	1,909	-58.696%
2026-06-04	1.3900	1.3900	1.3100	1.3100	-37.619%	75	1,911	-56.489%
2026-06-01	2.1000	2.1000	2.1000	2.1000	+3.960%	1	1,974	-72.857%
2026-05-29	2.1500	2.2700	1.9800	2.0200	-2.415%	37	1,975	-71.782%
2026-05-28	2.0700	2.0700	2.0700	2.0700	-10.776%	1	1,963	-72.464%
2026-05-27	2.4000	2.4000	2.3200	2.3200	+32.571%	5	1,963	-75.431%
2026-05-22	1.7600	1.7600	1.7500	1.7500	-16.268%	3	1,961	-67.429%
2026-05-21	2.0900	2.0900	2.0900	2.0900	-3.241%	5	1,961	-72.727%
2026-05-20	2.2500	2.2500	2.1500	2.1600	-11.475%	11	1,961	-73.611%
2026-05-19	2.4300	2.4600	2.4300	2.4400	-15.571%	3	1,959	-76.639%
2026-05-18	2.8900	2.8900	2.8900	2.8900	+4.332%	1	1,959	-80.277%
2026-05-15	2.8000	2.8000	2.7700	2.7700	+8.203%	3	1,959	-79.422%
2026-05-14	2.5600	2.5600	2.5600	2.5600	+8.475%	1	1,957	-77.734%
2026-05-12	3.0000	3.0000	2.3600	2.3600	-15.412%	4	1,959	-75.847%
2026-05-08	2.6300	2.7900	2.6300	2.7900	+19.742%	3	1,959	-79.570%
2026-05-07	2.1200	2.3300	2.1200	2.3300	+20.725%	3	1,958	-75.536%
2026-05-06	1.9600	1.9600	1.9300	1.9300	-24.609%	3	1,957	-70.466%
2026-05-04	2.5500	2.5900	2.5500	2.5600	+15.837%	15	1,955	-77.734%
2026-05-01	2.1300	2.2100	2.0200	2.2100	-13.333%	64	1,956	-74.208%
2026-04-29	2.4500	2.6200	2.4500	2.5500	+5.809%	3	1,956	-77.647%
2026-04-28	2.3500	2.4100	2.3100	2.4100	-5.859%	14	1,956	-76.349%
2026-04-27	2.6200	2.6200	2.5600	2.5600	-5.535%	32	1,956	-77.734%
2026-04-24	2.9000	2.9000	2.7100	2.7100	+1.119%	2	1,942	-78.967%
2026-04-23	2.6800	2.6800	2.6800	2.6800	0.000%	1	1,943	-78.731%
2026-04-22	2.4200	2.6800	2.4200	2.6800	-2.899%	5	1,943	-78.731%
2026-04-17	2.7600	2.7600	2.7600	2.7600	-9.508%	2	1,942	-79.348%
2026-04-16	3.2000	3.2000	3.0500	3.0500	-8.955%	34	1,940	-81.311%
2026-04-15	3.4500	3.4500	3.3000	3.3500	+12.416%	52	1,915	-82.985%
2026-04-14	3.1500	3.1500	2.9800	2.9800	-12.353%	27	1,935	-80.872%
2026-04-13	3.7000	3.7000	3.4000	3.4000	-9.333%	56	1,949	-83.235%
2026-04-10	3.9500	4.0500	3.7500	3.7500	-2.597%	55	1,968	-84.800%
2026-04-09	3.8400	3.8500	3.8400	3.8500	-9.412%	26	1,984	-85.195%
2026-04-08	4.4000	4.4300	4.2500	4.2500	-35.606%	20	1,983	-86.588%
2026-04-07	6.4000	6.6000	6.4000	6.6000	+0.763%	18	1,999	-91.364%
2026-04-06	6.5500	6.5500	6.5500	6.5500	-9.655%	1	1,981	-91.298%
2026-04-01	7.2000	7.2500	7.2000	7.2500	-2.685%	9	1,981	-92.138%
2026-03-31	7.3000	7.4500	7.2000	7.4500	-22.396%	4	1,972	-92.349%
2026-03-30	9.2500	9.6000	9.2500	9.6000	-3.518%	23	1,971	-94.063%
2026-03-27	9.1500	10.0500	9.0500	9.9500	+23.602%	513	1,965	-94.271%
2026-03-26	8.0500	8.0500	8.0500	8.0500	+9.673%	2	1,638	-92.919%
2026-03-25	7.3700	7.4000	7.2500	7.3400	-5.897%	23	1,638	-92.234%
2026-03-24	8.1500	8.2000	7.8000	7.8000	+3.038%	56	1,616	-92.692%
2026-03-23	7.5700	7.5700	7.5700	7.5700	-9.881%	1	1,570	-92.470%
2026-03-20	8.5000	8.5000	8.0500	8.4000	-4.000%	33	1,570	-93.214%
2026-03-19	8.6000	8.8000	8.6000	8.7500	+6.061%	38	1,548	-93.486%
2026-03-18	8.2500	8.2500	8.2500	8.2500	-5.714%	1	1,521	-93.091%
2026-03-16	8.7500	8.7500	8.7500	8.7500	-10.714%	7	1,521	-93.486%
2026-03-13	9.2000	10.0000	9.2000	9.8000	-2.000%	19	1,517	-94.184%
2026-03-12	9.8200	10.5000	9.8200	10.0000	+13.636%	229	1,502	-94.300%
2026-03-11	8.8500	8.8500	8.8000	8.8000	-5.882%	117	1,341	-93.523%
2026-03-09	9.3000	10.0500	9.3000	9.3500	+3.315%	255	1,341	-93.904%
2026-03-06	8.9000	9.2500	8.9000	9.0500	+16.774%	123	1,164	-93.702%
2026-03-05	7.7500	7.7500	7.7500	7.7500	+7.639%	77	1,075	-92.645%
2026-03-03	7.1500	7.2000	7.1500	7.2000	-0.690%	10	1,073	-92.083%
2026-02-27	7.0000	7.2500	7.0000	7.2500	+21.849%	78	1,063	-92.138%
2026-02-25	5.9500	5.9500	5.9500	5.9500	-10.526%	1	1,040	-90.420%
2026-02-24	6.7000	6.7000	6.6500	6.6500	-5.000%	12	1,040	-91.429%
2026-02-23	6.4100	7.0000	6.4100	7.0000	+34.615%	26	1,030	-91.857%
2026-02-20	5.5800	5.5800	5.2000	5.2000	-11.864%	160	1,004	-89.038%
2026-02-19	6.0000	6.0000	5.9000	5.9000	+8.257%	54	1,022	-90.339%
2026-02-18	5.4000	5.4500	5.4000	5.4500	-14.710%	18	968	-89.541%
2026-02-13	7.1500	7.8700	6.3800	6.3900	-1.692%	101	923	-91.080%
2026-02-12	6.0000	6.5000	6.0000	6.5000	+26.214%	52	923	-91.231%
2026-02-11	5.3500	5.3500	5.1500	5.1500	+28.750%	51	891	-88.932%
2026-02-06	3.9500	4.0000	3.9500	4.0000	-21.569%	6	853	-85.750%
2026-02-05	5.2000	5.3000	5.1000	5.1000	+25.926%	55	855	-88.824%
2026-02-04	4.0500	4.0500	4.0500	4.0500	-5.814%	1	852	-85.926%
2026-02-03	4.3000	4.3000	4.3000	4.3000	-5.495%	25	853	-86.744%
2026-02-02	4.5500	4.6000	4.5500	4.5500	-13.333%	56	853	-87.473%
2026-01-30	5.1400	5.2500	5.1400	5.2500	+2.941%	9	857	-89.143%
2026-01-29	5.1000	5.1000	5.1000	5.1000	-5.556%	1	855	-88.824%
2026-01-28	5.2000	5.4000	5.2000	5.4000	+1.313%	8	855	-89.444%
2026-01-26	5.3300	5.3300	5.3200	5.3300	-3.964%	10	854	-89.306%
2026-01-23	5.7500	5.8000	5.5500	5.5500	-0.893%	51	854	-89.730%
2026-01-21	5.6000	5.6000	5.6000	5.6000	-1.926%	11	853	-89.821%
2026-01-20	5.3400	5.7100	5.3400	5.7100	+30.963%	21	848	-90.018%
2026-01-16	4.3600	4.3600	4.3600	4.3600	-9.917%	1	838	-86.927%
2026-01-15	5.0500	5.0500	4.8000	4.8400	-8.679%	21	838	-88.223%
2026-01-14	5.3000	5.3000	5.3000	5.3000	+8.607%	15	842	-89.245%
2026-01-13	4.6900	4.9000	4.6900	4.8800	+9.663%	339	828	-88.320%
2026-01-12	4.4500	4.4500	4.4000	4.4500	+12.658%	38	530	-87.191%
2026-01-09	3.8900	3.9500	3.8900	3.9500	-4.819%	110	520	-85.570%
2026-01-07	4.1500	4.1500	4.1500	4.1500	+14.325%	5	434	-86.265%
2026-01-06	3.9000	3.9000	3.6300	3.6300	-1.892%	12	429	-84.298%
2026-01-05	3.8000	3.8000	3.7000	3.7000	-26.000%	13	419	-84.595%
2026-01-02	4.7800	5.0000	4.7000	5.0000	+13.895%	143	419	-88.600%
2025-12-26	4.4000	4.4400	4.3900	4.3900	-0.227%	10	338	-87.016%
2025-12-24	4.4000	4.4000	4.3500	4.4000	-25.424%	21	337	-87.045%
2025-12-08	5.9000	5.9000	5.9000	5.9000	-30.588%	7	337	-90.339%
2025-11-24	8.5000	8.5000	8.5000	8.5000	+3.659%	1	330	-93.294%
2025-11-17	8.2000	8.2000	8.2000	8.2000	+3.797%	3	330	-93.049%
2025-11-14	7.6300	7.9000	7.6300	7.9000	+24.803%	3	327	-92.785%
2025-11-12	6.3300	6.3300	6.3300	6.3300	-1.860%	1	325	-90.995%
2025-11-10	6.4500	6.4500	6.4500	6.4500	-9.790%	1	325	-91.163%
2025-11-07	7.2000	7.2000	7.1500	7.1500	-0.694%	2	326	-92.028%
2025-10-28	7.2000	7.2000	7.2000	7.2000	-7.336%	8	324	-92.083%
2025-10-24	7.7700	7.7700	7.7700	7.7700	-5.244%	1	316	-92.664%
2025-10-21	7.9000	8.2000	7.8000	8.2000	-16.751%	10	312	-93.049%
2025-10-16	9.8500	9.8500	9.8500	9.8500	+15.882%	1	308	-94.213%
2025-10-14	8.5000	8.5000	8.5000	8.5000	+18.056%	1	307	-93.294%
2025-10-03	6.9500	7.2000	6.9500	7.2000	-4.000%	2	307	-92.083%
2025-10-01	7.5000	7.5000	7.5000	7.5000	+7.143%	1	307	-92.400%
2025-09-26	7.0000	7.0000	7.0000	7.0000	-4.632%	11	307	-91.857%
2025-09-25	7.3400	7.3400	7.3400	7.3400	+0.686%	1	307	-92.234%
2025-09-19	7.2900	7.2900	7.2900	7.2900	-2.148%	1	306	-92.181%
2025-09-17	7.4500	7.4500	7.4500	7.4500	-4.242%	13	306	-92.349%
2025-09-16	7.6300	7.7800	7.5900	7.7800	-16.969%	15	293	-92.674%
2025-09-09	9.9500	9.9500	9.3700	9.3700	-4.094%	38	294	-93.917%
2025-09-08	9.7700	9.7700	9.7700	9.7700	+2.090%	33	294	-94.166%
2025-09-05	9.4700	9.5700	9.4600	9.5700	+15.719%	45	298	-94.044%
2025-09-04	8.2700	8.2700	8.2700	8.2700	-9.617%	40	334	-93.108%
2025-09-02	9.1600	9.1600	9.1500	9.1500	+5.658%	33	374	-93.770%
2025-08-29	8.6400	8.6600	8.6400	8.6600	+0.348%	34	311	-93.418%
2025-08-28	8.6300	8.6300	8.6300	8.6300	-1.932%	40	311	-93.395%
2025-08-27	8.8000	8.8000	8.8000	8.8000	-5.882%	40	311	-93.523%
2025-08-25	9.1900	9.3500	9.1900	9.3500	-1.058%	2	311	-93.904%
2025-08-22	9.4500	9.4500	9.4500	9.4500	-8.696%	27	310	-93.968%
2025-08-19	10.3500	10.3500	10.3500	10.3500	+2.273%	1	303	-94.493%
2025-08-18	10.3500	10.6500	9.8600	10.1200	-1.461%	51	303	-94.368%
2025-08-15	10.3000	10.3500	10.1700	10.2700	-4.465%	63	265	-94.450%
2025-08-08	10.7000	10.7500	10.7000	10.7500	+2.674%	16	249	-94.698%
2025-08-06	10.2500	10.6500	10.2500	10.4700	-7.427%	44	234	-94.556%
2025-08-01	11.4500	11.5300	11.1500	11.3100	+19.178%	25	222	-94.960%
2025-07-31	9.4000	9.4900	9.4000	9.4900	+2.263%	2	205	-93.994%
2025-07-30	9.0500	9.4400	9.0500	9.2800	-4.330%	28	205	-93.858%
2025-07-29	9.4000	9.7000	9.4000	9.7000	+4.301%	34	181	-94.124%
2025-07-28	9.2500	9.3000	9.2000	9.3000	-3.826%	67	152	-93.871%
2025-07-24	9.1500	9.7200	9.1100	9.6700	+0.834%	21	105	-94.105%
2025-07-23	10.0000	10.0000	9.5900	9.5900	-6.439%	39	104	-94.056%
2025-07-22	10.2500	10.2500	10.2500	10.2500	-2.381%	10	122	-94.439%
2025-07-17	10.5400	10.9900	10.5000	10.5000	-8.457%	16	114	-94.571%
2025-07-16	11.9000	11.9000	11.3300	11.4700	+1.956%	27	102	-95.031%
2025-07-15	11.0000	11.2500	10.9500	11.2500	+2.740%	19	86	-94.933%
2025-07-07	10.9500	10.9500	10.9500	10.9500	+5.288%	1	78	-94.795%
2025-07-03	10.4000	10.4000	10.4000	10.4000	-8.127%	33	44	-94.519%
2025-07-02	11.3200	11.3200	11.3200	11.3200	-10.159%	20	44	-94.965%
2025-06-27	12.6000	12.6000	12.6000	12.6000	-6.528%	19	24	-95.476%
2025-06-24	13.4800	13.4800	13.4800	13.4800	-9.712%	2	5	-95.772%
2025-06-23	14.9300	14.9300	14.9300	14.9300	-4.783%	3	4	-96.182%
2025-06-16	15.6800	15.6800	15.6800	15.6800	-3.686%	1	1	-96.365%
2025-06-11	16.2800	16.2800	16.2800	16.2800	-3.268%	1	1	-96.499%
2025-06-06	16.8300	16.8300	16.8300	16.8300	-7.527%	2	1	-96.613%
2025-06-05	18.2000	18.2000	18.2000	18.2000	0.000%	1	1	-96.868%