Dark

JPM20260918P250
JPM Sep 18 2026 250.00 Put (JPM260918P00250000)
option OPRA

EOD

Jun 26, 2026

0.8100+2.532%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.8100	0.8100	0.8100	0.8100	+2.532%	1	2,640	0.000%
2026-06-25	0.7200	0.7900	0.7200	0.7900	-15.054%	5	2,639	+2.532%
2026-06-24	0.8400	0.9300	0.8200	0.9300	+6.897%	34	2,640	-12.903%
2026-06-23	1.0700	1.0700	0.8700	0.8700	-17.143%	51	2,615	-6.897%
2026-06-22	0.9700	1.0500	0.9500	1.0500	-4.545%	7	2,565	-22.857%
2026-06-18	1.0100	1.1000	1.0100	1.1000	+11.111%	15	2,571	-26.364%
2026-06-17	0.9800	1.0000	0.9300	0.9900	-15.385%	36	2,571	-18.182%
2026-06-16	1.1800	1.1800	1.1000	1.1700	-23.026%	16	2,571	-30.769%
2026-06-15	1.5600	1.5700	1.4700	1.5200	-20.000%	10	2,577	-46.711%
2026-06-12	2.1900	2.3400	1.9000	1.9000	-19.149%	12	2,570	-57.368%
2026-06-11	2.5600	2.6700	2.3500	2.3500	-9.962%	10	2,568	-65.532%
2026-06-10	2.6900	2.6900	2.6100	2.6100	-5.091%	13	2,567	-68.966%
2026-06-09	2.0800	2.7900	1.9700	2.7500	+18.026%	498	2,568	-70.545%
2026-06-08	2.1900	2.3700	2.0800	2.3300	+18.878%	158	2,705	-65.236%
2026-06-05	2.0500	2.0500	1.9600	1.9600	-3.448%	4	2,724	-58.673%
2026-06-04	2.4200	2.4200	1.9600	2.0300	-32.333%	260	2,725	-60.099%
2026-06-03	3.0600	3.0600	3.0000	3.0000	+7.143%	102	2,739	-73.000%
2026-06-02	2.8600	2.8600	2.8000	2.8000	-8.795%	2	2,738	-71.071%
2026-06-01	3.2000	3.2700	3.0000	3.0700	+0.656%	35	2,737	-73.616%
2026-05-29	3.0400	3.1000	2.9400	3.0500	-1.613%	505	2,756	-73.443%
2026-05-28	3.0700	3.1500	3.0700	3.1000	-1.587%	10	3,253	-73.871%
2026-05-27	2.6700	3.5100	2.6500	3.1500	+29.098%	533	3,252	-74.286%
2026-05-26	2.5100	2.5100	2.4400	2.4400	-4.314%	240	3,249	-66.803%
2026-05-22	2.5500	2.5500	2.5500	2.5500	-14.141%	20	3,326	-68.235%
2026-05-21	3.3000	3.3000	2.9500	2.9700	-7.188%	7	3,346	-72.727%
2026-05-20	3.2700	3.2700	3.2000	3.2000	-11.111%	2	3,346	-74.688%
2026-05-19	3.4200	3.6000	3.4200	3.6000	+1.408%	63	3,358	-77.500%
2026-05-18	3.6000	3.6000	3.5000	3.5500	-9.207%	67	3,358	-77.183%
2026-05-15	3.8200	4.0000	3.8200	3.9100	+10.765%	4	3,358	-79.284%
2026-05-14	3.5300	3.5300	3.5300	3.5300	-3.288%	1	3,358	-77.054%
2026-05-13	3.7000	3.7500	3.6000	3.6500	-12.470%	139	3,391	-77.808%
2026-05-12	4.1000	4.1700	4.1000	4.1700	+22.647%	3	3,391	-80.576%
2026-05-08	3.0900	3.4000	3.0900	3.4000	+4.615%	38	3,391	-76.176%
2026-05-07	3.0200	3.2500	3.0200	3.2500	+23.574%	14	3,379	-75.077%
2026-05-06	2.8700	2.8700	2.6300	2.6300	-15.161%	4	3,369	-69.202%
2026-05-05	3.4500	3.4500	3.1000	3.1000	-12.676%	7	3,373	-73.871%
2026-05-04	3.2500	3.5500	3.1500	3.5500	+19.128%	111	3,368	-77.183%
2026-05-01	3.0500	3.0500	2.9800	2.9800	-15.581%	57	3,412	-72.819%
2026-04-29	3.4500	3.5300	3.3000	3.5300	+9.627%	5	3,412	-77.054%
2026-04-28	3.2000	3.2500	3.2000	3.2200	-6.667%	29	3,414	-74.845%
2026-04-27	3.3500	3.6000	3.3500	3.4500	-6.757%	8	3,412	-76.522%
2026-04-24	3.6300	3.7000	3.6300	3.7000	+2.778%	19	3,410	-78.108%
2026-04-23	3.7100	3.7500	3.6000	3.6000	+2.857%	27	3,417	-77.500%
2026-04-22	3.4800	3.5500	3.3000	3.5000	+6.061%	31	3,411	-76.857%
2026-04-21	3.3500	3.3800	3.2500	3.3000	-7.042%	172	3,257	-75.455%
2026-04-20	3.5500	3.6000	3.5500	3.5500	-3.270%	141	3,257	-77.183%
2026-04-17	3.3000	3.6700	3.3000	3.6700	-11.566%	13	3,186	-77.929%
2026-04-16	4.0600	4.2000	4.0600	4.1500	-6.951%	158	3,195	-80.482%
2026-04-15	4.2500	4.6000	4.2500	4.4600	+17.368%	62	3,192	-81.839%
2026-04-14	4.2000	4.2000	3.8000	3.8000	-13.636%	243	3,183	-78.684%
2026-04-13	5.2000	5.2000	4.4000	4.4000	-10.204%	55	3,000	-81.591%
2026-04-10	5.2000	5.2000	4.8500	4.9000	-2.196%	74	3,020	-83.469%
2026-04-09	5.0000	5.0100	5.0000	5.0100	-8.410%	25	3,010	-83.832%
2026-04-08	5.6200	5.6800	5.4700	5.4700	-32.966%	20	3,010	-85.192%
2026-04-07	8.1600	8.1600	8.1600	8.1600	-2.158%	4	3,029	-90.074%
2026-04-06	8.3400	8.3400	8.3400	8.3400	-8.352%	1	3,029	-90.288%
2026-04-02	9.2500	9.5000	9.0400	9.1000	+5.202%	1,032	2,625	-91.099%
2026-04-01	8.7000	8.9600	8.6500	8.6500	-5.464%	17	2,625	-90.636%
2026-03-31	10.1000	10.3500	9.1500	9.1500	-21.121%	8	2,610	-91.148%
2026-03-30	11.8000	11.9000	11.3000	11.6000	-7.937%	16	2,604	-93.017%
2026-03-27	11.2500	12.7000	11.2400	12.6000	+26.000%	544	2,600	-93.571%
2026-03-26	9.4000	10.3000	9.4000	10.0000	+9.890%	829	2,075	-91.900%
2026-03-25	8.9200	9.1500	8.9200	9.1000	-7.143%	30	1,883	-91.099%
2026-03-24	10.1000	10.1000	9.4900	9.8000	+3.485%	14	1,854	-91.735%
2026-03-23	9.2500	9.7000	8.9500	9.4700	-16.564%	55	1,849	-91.447%
2026-03-20	10.7000	11.5500	10.3000	11.3500	+5.778%	54	1,874	-92.863%
2026-03-19	10.8000	11.0000	10.5000	10.7300	+4.175%	63	1,841	-92.451%
2026-03-18	10.3000	10.3000	10.3000	10.3000	-0.962%	1	1,847	-92.136%
2026-03-17	9.7800	10.4000	9.7800	10.4000	-4.587%	28	1,846	-92.212%
2026-03-16	10.7000	11.1000	10.6500	10.9000	-11.382%	302	1,829	-92.569%
2026-03-13	11.5000	12.3500	11.2200	12.3000	-1.679%	315	1,615	-93.415%
2026-03-12	11.8500	12.7900	11.8500	12.5100	+14.247%	56	1,500	-93.525%
2026-03-11	10.6500	11.3000	10.6500	10.9500	+12.887%	11	1,516	-92.603%
2026-03-10	9.7000	9.7000	9.7000	9.7000	-7.619%	14	1,512	-91.649%
2026-03-09	11.7000	12.9000	10.5000	10.5000	-6.250%	43	1,498	-92.286%
2026-03-06	11.5000	11.5000	11.2000	11.2000	+16.667%	13	1,478	-92.768%
2026-03-05	9.6000	9.6000	9.6000	9.6000	+17.936%	1	1,479	-91.563%
2026-03-04	8.7500	8.7500	8.1400	8.1400	-8.539%	11	1,479	-90.049%
2026-03-03	10.1500	10.3000	8.5000	8.9000	-1.111%	156	1,479	-90.899%
2026-03-02	9.0000	9.0000	9.0000	9.0000	+4.773%	25	1,328	-91.000%
2026-02-27	8.5900	8.5900	8.5900	8.5900	+28.209%	1	1,303	-90.570%
2026-02-26	7.0000	7.0000	6.6000	6.7000	-11.258%	72	1,303	-87.910%
2026-02-25	7.5500	7.5500	7.5500	7.5500	-10.119%	1	1,335	-89.272%
2026-02-24	9.3000	9.3000	8.3500	8.4000	-3.670%	17	1,335	-90.357%
2026-02-23	8.0300	8.9500	8.0300	8.7200	+17.838%	12	1,325	-90.711%
2026-02-19	6.9000	7.4000	6.9000	7.4000	+10.448%	12	1,323	-89.054%
2026-02-18	6.8000	6.8500	6.7000	6.7000	-18.293%	131	1,297	-87.910%
2026-02-13	8.9800	8.9800	7.9900	8.2000	+61.736%	151	1,236	-90.122%
2026-02-04	5.0700	5.0700	5.0700	5.0700	-13.333%	1	1,236	-84.024%
2026-02-02	5.8500	5.8500	5.8500	5.8500	-5.645%	107	1,237	-86.154%
2026-01-30	6.2000	6.2000	6.2000	6.2000	-0.800%	1	1,237	-86.935%
2026-01-29	6.2500	6.3000	6.2500	6.2500	-10.330%	11	1,237	-87.040%
2026-01-28	6.9500	7.0000	6.7500	6.9700	+1.014%	129	1,243	-88.379%
2026-01-27	6.7000	6.9000	6.7000	6.9000	-0.719%	2	1,137	-88.261%
2026-01-26	6.9500	6.9500	6.9500	6.9500	-4.138%	2	1,136	-88.345%
2026-01-23	7.0500	7.3800	7.0500	7.2500	+4.618%	8	1,136	-88.828%
2026-01-21	6.9300	6.9300	6.9300	6.9300	-3.077%	5	1,129	-88.312%
2026-01-20	6.2500	7.1500	6.2000	7.1500	+29.295%	55	1,132	-88.671%
2026-01-16	5.3600	5.5300	5.3600	5.5300	-9.344%	21	1,146	-85.353%
2026-01-15	6.2500	6.3500	6.1000	6.1000	-3.175%	18	1,146	-86.721%
2026-01-14	6.7200	6.8100	6.3000	6.3000	+2.773%	10	1,144	-87.143%
2026-01-13	5.8000	6.1300	5.8000	6.1300	+9.660%	32	1,140	-86.786%
2026-01-12	5.5900	5.5900	5.5900	5.5900	+15.258%	1	1,139	-85.510%
2026-01-09	4.1000	4.8500	4.1000	4.8500	+1.042%	5	1,140	-83.299%
2026-01-08	4.8000	4.8700	4.8000	4.8000	-5.697%	113	1,137	-83.125%
2026-01-07	5.0900	5.0900	5.0900	5.0900	+13.111%	1	1,137	-84.086%
2026-01-06	4.8500	4.8500	4.5000	4.5000	-5.263%	8	1,137	-82.000%
2026-01-05	5.2500	5.2500	4.5500	4.7500	-17.391%	33	1,136	-82.947%
2026-01-02	5.7500	5.7500	5.7500	5.7500	+1.232%	1	1,141	-85.913%
2025-12-31	5.6800	5.6800	5.6800	5.6800	+1.429%	5	1,142	-85.739%
2025-12-29	5.6000	5.6000	5.6000	5.6000	+4.089%	1	1,142	-85.536%
2025-12-26	5.2000	5.3800	5.2000	5.3800	-2.536%	20	1,141	-84.944%
2025-12-23	5.8000	5.8000	5.5200	5.5200	-11.680%	2	1,141	-85.326%
2025-12-22	6.2500	6.2500	6.2500	6.2500	-3.846%	1	1,140	-87.040%
2025-12-19	6.5000	6.5000	6.5000	6.5000	-6.877%	5	1,140	-87.538%
2025-12-17	7.1400	7.1400	6.9800	6.9800	+4.179%	28	1,145	-88.395%
2025-12-15	6.7500	6.7500	6.6500	6.7000	-8.844%	28	1,155	-87.910%
2025-12-11	7.6500	7.6500	7.3500	7.3500	-8.125%	2	1,128	-88.980%
2025-12-10	8.4500	8.5000	8.0000	8.0000	-10.112%	16	1,128	-89.875%
2025-12-09	8.4500	8.9100	8.4500	8.9000	+17.105%	147	1,120	-90.899%
2025-12-04	7.6000	7.6000	7.6000	7.6000	-7.204%	1	984	-89.342%
2025-12-01	8.1900	8.1900	8.1900	8.1900	-13.789%	1	984	-90.110%
2025-11-25	9.5000	9.5000	9.5000	9.5000	-14.414%	1	984	-91.474%
2025-11-20	11.1500	11.1500	11.1000	11.1000	+28.920%	12	984	-92.703%
2025-11-13	7.9500	8.6100	7.9500	8.6100	+19.417%	36	984	-90.592%
2025-11-12	7.2100	7.2100	7.2100	7.2100	-7.564%	1	979	-88.766%
2025-11-11	7.7500	7.8000	7.7500	7.8000	-1.887%	10	975	-89.615%
2025-11-10	8.1500	8.1500	7.9500	7.9500	-9.659%	12	975	-89.811%
2025-11-07	9.1000	9.1000	8.8000	8.8000	+2.326%	2	974	-90.795%
2025-11-05	9.1500	9.1500	8.6000	8.6000	-2.825%	34	974	-90.581%
2025-11-04	9.1500	9.1500	8.8500	8.8500	+1.143%	2	974	-90.847%
2025-11-03	9.2500	9.2500	8.7500	8.7500	-1.130%	402	574	-90.743%
2025-10-30	8.8500	8.8500	8.8500	8.8500	-4.324%	1	574	-90.847%
2025-10-29	9.2500	9.2500	8.7500	9.2500	0.000%	3	574	-91.243%
2025-10-28	8.7500	9.2500	8.7500	9.2500	+0.872%	2	572	-91.243%
2025-10-27	9.3500	9.3500	9.1700	9.1700	-17.758%	3	570	-91.167%
2025-10-22	11.6500	11.6500	11.1500	11.1500	+16.025%	20	570	-92.735%
2025-10-21	9.6100	9.6100	9.6100	9.6100	-5.784%	1	567	-91.571%
2025-10-20	10.6500	10.6500	10.1500	10.2000	-8.520%	4	566	-92.059%
2025-10-17	11.7500	12.1500	11.1500	11.1500	-5.106%	38	564	-92.735%
2025-10-16	9.8800	11.7500	9.4000	11.7500	+17.500%	3	555	-93.106%
2025-10-14	11.6500	11.6500	10.0000	10.0000	+2.249%	28	555	-91.900%
2025-10-09	9.9000	9.9000	9.7800	9.7800	+4.043%	5	564	-91.718%
2025-10-08	9.4000	9.4000	9.4000	9.4000	0.000%	2	560	-91.383%
2025-10-07	9.0000	9.5000	9.0000	9.4000	+6.215%	84	529	-91.383%
2025-10-06	8.8500	8.8500	8.8500	8.8500	-2.747%	1	529	-90.847%
2025-10-03	9.0000	9.1500	8.4500	9.1000	-4.712%	7	529	-91.099%
2025-10-02	9.8000	9.8000	9.5500	9.5500	+4.372%	4	529	-91.518%
2025-10-01	9.1500	9.1500	9.1500	9.1500	+6.395%	10	529	-91.148%
2025-09-30	8.3000	9.0000	8.3000	8.6000	+1.775%	4	524	-90.581%
2025-09-29	8.3000	8.5500	8.3000	8.4500	-1.170%	9	525	-90.414%
2025-09-26	8.3500	8.5500	8.3500	8.5500	-6.044%	50	530	-90.526%
2025-09-24	9.1000	9.1000	9.1000	9.1000	+7.059%	5	500	-91.099%
2025-09-23	8.3500	8.5000	8.3500	8.5000	-3.409%	2	496	-90.471%
2025-09-22	8.5000	8.8000	8.5000	8.8000	-1.124%	3	496	-90.795%
2025-09-17	9.2000	9.2000	8.9000	8.9000	-6.019%	25	495	-90.899%
2025-09-16	9.6500	9.6500	9.3000	9.4700	+1.283%	71	501	-91.447%
2025-09-15	9.5000	9.5000	9.2500	9.3500	-4.201%	12	487	-91.337%
2025-09-12	9.7500	9.7600	9.7500	9.7600	-2.886%	10	492	-91.701%
2025-09-11	10.0500	10.0500	10.0500	10.0500	-9.865%	1	490	-91.940%
2025-09-09	11.1500	11.3500	11.1500	11.1500	-8.607%	50	491	-92.735%
2025-09-08	12.2000	12.2000	12.2000	12.2000	+4.721%	15	501	-93.361%
2025-09-05	11.4400	11.6500	11.4400	11.6500	+4.018%	20	516	-93.047%
2025-09-03	10.8000	11.2000	10.8000	11.2000	+1.818%	22	526	-92.768%
2025-09-02	11.4000	11.4000	11.0000	11.0000	+6.796%	38	527	-92.636%
2025-08-29	10.3000	10.3000	10.3000	10.3000	-0.962%	2	525	-92.136%
2025-08-28	10.2900	10.4000	10.2900	10.4000	-5.109%	64	525	-92.212%
2025-08-26	11.0600	11.0800	10.9600	10.9600	-2.491%	6	470	-92.609%
2025-08-25	11.3500	11.3500	11.2400	11.2400	-1.404%	4	471	-92.794%
2025-08-22	11.4000	11.4000	11.3900	11.4000	-6.710%	38	470	-92.895%
2025-08-18	12.2300	12.2900	12.1600	12.2200	+4.000%	20	452	-93.372%
2025-08-12	11.7500	11.7500	11.7500	11.7500	-9.615%	10	454	-93.106%
2025-08-08	12.8700	13.0400	12.8600	13.0000	-3.775%	24	464	-93.769%
2025-08-07	13.1700	13.5800	13.1700	13.5100	+6.546%	10	448	-94.004%
2025-08-06	12.6500	12.9200	12.6200	12.6800	+0.635%	28	447	-93.612%
2025-08-05	12.6000	12.6000	12.6000	12.6000	-8.497%	10	447	-93.571%
2025-08-01	13.5500	13.9100	13.5500	13.7700	+22.400%	30	437	-94.118%
2025-07-31	11.2500	11.2500	11.2500	11.2500	-0.531%	14	424	-92.800%
2025-07-30	11.1000	11.4400	11.0000	11.3100	-3.333%	230	410	-92.838%
2025-07-29	11.4000	11.7000	11.4000	11.7000	+4.839%	29	188	-93.077%
2025-07-28	11.1600	11.1600	11.1600	11.1600	-4.534%	1	171	-92.742%
2025-07-24	11.1700	11.7500	11.0600	11.6900	+0.602%	50	171	-93.071%
2025-07-23	11.9600	11.9600	11.6200	11.6200	-5.911%	116	170	-93.029%
2025-07-22	12.5500	12.5500	12.3500	12.3500	-1.984%	10	130	-93.441%
2025-07-18	12.7000	12.7000	12.6000	12.6000	-10.638%	7	120	-93.571%
2025-07-16	14.1000	14.1000	14.1000	14.1000	+4.444%	19	113	-94.255%
2025-07-15	13.4500	13.7500	13.2000	13.5000	-3.364%	54	94	-94.000%
2025-07-11	13.9700	13.9700	13.9700	13.9700	-3.322%	30	57	-94.202%
2025-07-09	14.5000	14.5000	14.4500	14.4500	-3.020%	9	27	-94.394%
2025-07-08	14.9000	14.9000	14.9000	14.9000	+7.194%	11	18	-94.564%
2025-07-01	13.9000	13.9000	13.9000	13.9000	-11.409%	1	7	-94.173%
2025-06-25	15.6900	15.6900	15.6900	15.6900	-2.243%	1	7	-94.837%
2025-06-24	16.0500	16.0500	16.0500	16.0500	-10.833%	1	6	-94.953%
2025-06-23	17.6000	18.0000	17.6000	18.0000	0.000%	2	6	-95.500%
2025-06-20	17.6500	18.0000	17.6500	18.0000	-2.860%	4	5	-95.500%
2025-06-18	18.5300	18.5300	18.5300	18.5300	-15.887%	4	1	-95.629%
2025-05-29	22.0300	22.0300	22.0300	22.0300	0.000%	1	1	-96.323%