Dark

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

EOD

Aug 11, 2026

0.08000.000%(0.0000)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.0800	0.1200	0.0100	0.0800	0.000%	58	2,602	0.000%
2026-08-10	0.2000	0.2000	0.0100	0.0800	+100.000%	26	2,578	0.000%
2026-08-07	0.0100	0.1100	0.0100	0.0400	0.000%	12	2,592	+100.000%
2026-08-06	0.0100	0.0400	0.0100	0.0400	-76.471%	12	2,599	+100.000%
2026-08-05	0.2400	0.2400	0.0500	0.1700	+88.889%	53	2,607	-52.941%
2026-08-04	0.0600	2.2000	0.0500	0.0900	+28.571%	290	2,606	-11.111%
2026-08-03	0.3100	0.3100	0.0700	0.0700	-61.111%	5	2,606	+14.286%
2026-07-31	0.1800	0.1800	0.1800	0.1800	+5.882%	30	2,606	-55.556%
2026-07-30	0.1000	0.1700	0.1000	0.1700	+6.250%	16	2,606	-52.941%
2026-07-29	0.1500	0.1600	0.1100	0.1600	+6.667%	8	2,617	-50.000%
2026-07-28	0.1500	0.1500	0.1500	0.1500	-16.667%	18	2,615	-46.667%
2026-07-27	0.1800	0.1800	0.1800	0.1800	+28.571%	30	2,615	-55.556%
2026-07-24	0.1300	0.1500	0.1100	0.1400	0.000%	8	2,615	-42.857%
2026-07-23	0.1400	0.1600	0.1400	0.1400	-33.333%	10	2,623	-42.857%
2026-07-22	0.1400	0.2400	0.1200	0.2100	+75.000%	17	2,629	-61.905%
2026-07-21	0.1200	0.1400	0.1200	0.1200	-53.846%	6	2,638	-33.333%
2026-07-20	0.2500	0.2600	0.1500	0.2600	-10.345%	3	2,636	-69.231%
2026-07-17	0.2900	0.2900	0.2900	0.2900	+20.833%	1	2,633	-72.414%
2026-07-16	0.2400	0.2400	0.2400	0.2400	-27.273%	1	2,633	-66.667%
2026-07-15	0.3300	0.3300	0.3300	0.3300	+43.478%	1	2,634	-75.758%
2026-07-14	0.2000	0.2300	0.2000	0.2300	-39.474%	6	2,634	-65.217%
2026-07-13	0.3800	0.3800	0.3800	0.3800	+11.765%	209	2,636	-78.947%
2026-07-10	0.4000	0.4000	0.3400	0.3400	-15.000%	11	2,636	-76.471%
2026-07-08	0.5300	0.5300	0.4000	0.4000	-11.111%	9	2,636	-80.000%
2026-07-07	0.4500	0.4500	0.4500	0.4500	-4.255%	1	2,627	-82.222%
2026-07-06	0.5000	0.5400	0.4600	0.4700	-32.857%	27	2,626	-82.979%
2026-07-02	0.6500	0.7000	0.6500	0.7000	+9.375%	15	2,631	-88.571%
2026-07-01	0.6400	0.6400	0.6400	0.6400	-20.988%	1	2,631	-87.500%
2026-06-30	0.7800	0.8300	0.7800	0.8100	+15.714%	19	2,631	-90.123%
2026-06-29	0.7500	0.7500	0.7000	0.7000	-13.580%	51	2,639	-88.571%
2026-06-26	0.8100	0.8100	0.8100	0.8100	+2.532%	1	2,640	-90.123%
2026-06-25	0.7200	0.7900	0.7200	0.7900	-15.054%	5	2,639	-89.873%
2026-06-24	0.8400	0.9300	0.8200	0.9300	+6.897%	34	2,640	-91.398%
2026-06-23	1.0700	1.0700	0.8700	0.8700	-17.143%	51	2,615	-90.805%
2026-06-22	0.9700	1.0500	0.9500	1.0500	-4.545%	7	2,565	-92.381%
2026-06-18	1.0100	1.1000	1.0100	1.1000	+11.111%	15	2,571	-92.727%
2026-06-17	0.9800	1.0000	0.9300	0.9900	-15.385%	36	2,571	-91.919%
2026-06-16	1.1800	1.1800	1.1000	1.1700	-23.026%	16	2,571	-93.162%
2026-06-15	1.5600	1.5700	1.4700	1.5200	-20.000%	10	2,577	-94.737%
2026-06-12	2.1900	2.3400	1.9000	1.9000	-19.149%	12	2,570	-95.789%
2026-06-11	2.5600	2.6700	2.3500	2.3500	-9.962%	10	2,568	-96.596%
2026-06-10	2.6900	2.6900	2.6100	2.6100	-5.091%	13	2,567	-96.935%
2026-06-09	2.0800	2.7900	1.9700	2.7500	+18.026%	498	2,568	-97.091%
2026-06-08	2.1900	2.3700	2.0800	2.3300	+18.878%	158	2,705	-96.567%
2026-06-05	2.0500	2.0500	1.9600	1.9600	-3.448%	4	2,724	-95.918%
2026-06-04	2.4200	2.4200	1.9600	2.0300	-32.333%	260	2,725	-96.059%
2026-06-03	3.0600	3.0600	3.0000	3.0000	+7.143%	102	2,739	-97.333%
2026-06-02	2.8600	2.8600	2.8000	2.8000	-8.795%	2	2,738	-97.143%
2026-06-01	3.2000	3.2700	3.0000	3.0700	+0.656%	35	2,737	-97.394%
2026-05-29	3.0400	3.1000	2.9400	3.0500	-1.613%	505	2,756	-97.377%
2026-05-28	3.0700	3.1500	3.0700	3.1000	-1.587%	10	3,253	-97.419%
2026-05-27	2.6700	3.5100	2.6500	3.1500	+29.098%	533	3,252	-97.460%
2026-05-26	2.5100	2.5100	2.4400	2.4400	-4.314%	240	3,249	-96.721%
2026-05-22	2.5500	2.5500	2.5500	2.5500	-14.141%	20	3,326	-96.863%
2026-05-21	3.3000	3.3000	2.9500	2.9700	-7.188%	7	3,346	-97.306%
2026-05-20	3.2700	3.2700	3.2000	3.2000	-11.111%	2	3,346	-97.500%
2026-05-19	3.4200	3.6000	3.4200	3.6000	+1.408%	63	3,358	-97.778%
2026-05-18	3.6000	3.6000	3.5000	3.5500	-9.207%	67	3,358	-97.746%
2026-05-15	3.8200	4.0000	3.8200	3.9100	+10.765%	4	3,358	-97.954%
2026-05-14	3.5300	3.5300	3.5300	3.5300	-3.288%	1	3,358	-97.734%
2026-05-13	3.7000	3.7500	3.6000	3.6500	-12.470%	139	3,391	-97.808%
2026-05-12	4.1000	4.1700	4.1000	4.1700	+22.647%	3	3,391	-98.082%
2026-05-08	3.0900	3.4000	3.0900	3.4000	+4.615%	38	3,391	-97.647%
2026-05-07	3.0200	3.2500	3.0200	3.2500	+23.574%	14	3,379	-97.538%
2026-05-06	2.8700	2.8700	2.6300	2.6300	-15.161%	4	3,369	-96.958%
2026-05-05	3.4500	3.4500	3.1000	3.1000	-12.676%	7	3,373	-97.419%
2026-05-04	3.2500	3.5500	3.1500	3.5500	+19.128%	111	3,368	-97.746%
2026-05-01	3.0500	3.0500	2.9800	2.9800	-15.581%	57	3,412	-97.315%
2026-04-29	3.4500	3.5300	3.3000	3.5300	+9.627%	5	3,412	-97.734%
2026-04-28	3.2000	3.2500	3.2000	3.2200	-6.667%	29	3,414	-97.516%
2026-04-27	3.3500	3.6000	3.3500	3.4500	-6.757%	8	3,412	-97.681%
2026-04-24	3.6300	3.7000	3.6300	3.7000	+2.778%	19	3,410	-97.838%
2026-04-23	3.7100	3.7500	3.6000	3.6000	+2.857%	27	3,417	-97.778%
2026-04-22	3.4800	3.5500	3.3000	3.5000	+6.061%	31	3,411	-97.714%
2026-04-21	3.3500	3.3800	3.2500	3.3000	-7.042%	172	3,257	-97.576%
2026-04-20	3.5500	3.6000	3.5500	3.5500	-3.270%	141	3,257	-97.746%
2026-04-17	3.3000	3.6700	3.3000	3.6700	-11.566%	13	3,186	-97.820%
2026-04-16	4.0600	4.2000	4.0600	4.1500	-6.951%	158	3,195	-98.072%
2026-04-15	4.2500	4.6000	4.2500	4.4600	+17.368%	62	3,192	-98.206%
2026-04-14	4.2000	4.2000	3.8000	3.8000	-13.636%	243	3,183	-97.895%
2026-04-13	5.2000	5.2000	4.4000	4.4000	-10.204%	55	3,000	-98.182%
2026-04-10	5.2000	5.2000	4.8500	4.9000	-2.196%	74	3,020	-98.367%
2026-04-09	5.0000	5.0100	5.0000	5.0100	-8.410%	25	3,010	-98.403%
2026-04-08	5.6200	5.6800	5.4700	5.4700	-32.966%	20	3,010	-98.537%
2026-04-07	8.1600	8.1600	8.1600	8.1600	-2.158%	4	3,029	-99.020%
2026-04-06	8.3400	8.3400	8.3400	8.3400	-8.352%	1	3,029	-99.041%
2026-04-02	9.2500	9.5000	9.0400	9.1000	+5.202%	1,032	2,625	-99.121%
2026-04-01	8.7000	8.9600	8.6500	8.6500	-5.464%	17	2,625	-99.075%
2026-03-31	10.1000	10.3500	9.1500	9.1500	-21.121%	8	2,610	-99.126%
2026-03-30	11.8000	11.9000	11.3000	11.6000	-7.937%	16	2,604	-99.310%
2026-03-27	11.2500	12.7000	11.2400	12.6000	+26.000%	544	2,600	-99.365%
2026-03-26	9.4000	10.3000	9.4000	10.0000	+9.890%	829	2,075	-99.200%
2026-03-25	8.9200	9.1500	8.9200	9.1000	-7.143%	30	1,883	-99.121%
2026-03-24	10.1000	10.1000	9.4900	9.8000	+3.485%	14	1,854	-99.184%
2026-03-23	9.2500	9.7000	8.9500	9.4700	-16.564%	55	1,849	-99.155%
2026-03-20	10.7000	11.5500	10.3000	11.3500	+5.778%	54	1,874	-99.295%
2026-03-19	10.8000	11.0000	10.5000	10.7300	+4.175%	63	1,841	-99.254%
2026-03-18	10.3000	10.3000	10.3000	10.3000	-0.962%	1	1,847	-99.223%
2026-03-17	9.7800	10.4000	9.7800	10.4000	-4.587%	28	1,846	-99.231%
2026-03-16	10.7000	11.1000	10.6500	10.9000	-11.382%	302	1,829	-99.266%
2026-03-13	11.5000	12.3500	11.2200	12.3000	-1.679%	315	1,615	-99.350%
2026-03-12	11.8500	12.7900	11.8500	12.5100	+14.247%	56	1,500	-99.361%
2026-03-11	10.6500	11.3000	10.6500	10.9500	+12.887%	11	1,516	-99.269%
2026-03-10	9.7000	9.7000	9.7000	9.7000	-7.619%	14	1,512	-99.175%
2026-03-09	11.7000	12.9000	10.5000	10.5000	-6.250%	43	1,498	-99.238%
2026-03-06	11.5000	11.5000	11.2000	11.2000	+16.667%	13	1,478	-99.286%
2026-03-05	9.6000	9.6000	9.6000	9.6000	+17.936%	1	1,479	-99.167%
2026-03-04	8.7500	8.7500	8.1400	8.1400	-8.539%	11	1,479	-99.017%
2026-03-03	10.1500	10.3000	8.5000	8.9000	-1.111%	156	1,479	-99.101%
2026-03-02	9.0000	9.0000	9.0000	9.0000	+4.773%	25	1,328	-99.111%
2026-02-27	8.5900	8.5900	8.5900	8.5900	+28.209%	1	1,303	-99.069%
2026-02-26	7.0000	7.0000	6.6000	6.7000	-11.258%	72	1,303	-98.806%
2026-02-25	7.5500	7.5500	7.5500	7.5500	-10.119%	1	1,335	-98.940%
2026-02-24	9.3000	9.3000	8.3500	8.4000	-3.670%	17	1,335	-99.048%
2026-02-23	8.0300	8.9500	8.0300	8.7200	+17.838%	12	1,325	-99.083%
2026-02-19	6.9000	7.4000	6.9000	7.4000	+10.448%	12	1,323	-98.919%
2026-02-18	6.8000	6.8500	6.7000	6.7000	-18.293%	131	1,297	-98.806%
2026-02-13	8.9800	8.9800	7.9900	8.2000	+61.736%	151	1,236	-99.024%
2026-02-04	5.0700	5.0700	5.0700	5.0700	-13.333%	1	1,236	-98.422%
2026-02-02	5.8500	5.8500	5.8500	5.8500	-5.645%	107	1,237	-98.632%
2026-01-30	6.2000	6.2000	6.2000	6.2000	-0.800%	1	1,237	-98.710%
2026-01-29	6.2500	6.3000	6.2500	6.2500	-10.330%	11	1,237	-98.720%
2026-01-28	6.9500	7.0000	6.7500	6.9700	+1.014%	129	1,243	-98.852%
2026-01-27	6.7000	6.9000	6.7000	6.9000	-0.719%	2	1,137	-98.841%
2026-01-26	6.9500	6.9500	6.9500	6.9500	-4.138%	2	1,136	-98.849%
2026-01-23	7.0500	7.3800	7.0500	7.2500	+4.618%	8	1,136	-98.897%
2026-01-21	6.9300	6.9300	6.9300	6.9300	-3.077%	5	1,129	-98.846%
2026-01-20	6.2500	7.1500	6.2000	7.1500	+29.295%	55	1,132	-98.881%
2026-01-16	5.3600	5.5300	5.3600	5.5300	-9.344%	21	1,146	-98.553%
2026-01-15	6.2500	6.3500	6.1000	6.1000	-3.175%	18	1,146	-98.689%
2026-01-14	6.7200	6.8100	6.3000	6.3000	+2.773%	10	1,144	-98.730%
2026-01-13	5.8000	6.1300	5.8000	6.1300	+9.660%	32	1,140	-98.695%
2026-01-12	5.5900	5.5900	5.5900	5.5900	+15.258%	1	1,139	-98.569%
2026-01-09	4.1000	4.8500	4.1000	4.8500	+1.042%	5	1,140	-98.351%
2026-01-08	4.8000	4.8700	4.8000	4.8000	-5.697%	113	1,137	-98.333%
2026-01-07	5.0900	5.0900	5.0900	5.0900	+13.111%	1	1,137	-98.428%
2026-01-06	4.8500	4.8500	4.5000	4.5000	-5.263%	8	1,137	-98.222%
2026-01-05	5.2500	5.2500	4.5500	4.7500	-17.391%	33	1,136	-98.316%
2026-01-02	5.7500	5.7500	5.7500	5.7500	+1.232%	1	1,141	-98.609%
2025-12-31	5.6800	5.6800	5.6800	5.6800	+1.429%	5	1,142	-98.592%
2025-12-29	5.6000	5.6000	5.6000	5.6000	+4.089%	1	1,142	-98.571%
2025-12-26	5.2000	5.3800	5.2000	5.3800	-2.536%	20	1,141	-98.513%
2025-12-23	5.8000	5.8000	5.5200	5.5200	-11.680%	2	1,141	-98.551%
2025-12-22	6.2500	6.2500	6.2500	6.2500	-3.846%	1	1,140	-98.720%
2025-12-19	6.5000	6.5000	6.5000	6.5000	-6.877%	5	1,140	-98.769%
2025-12-17	7.1400	7.1400	6.9800	6.9800	+4.179%	28	1,145	-98.854%
2025-12-15	6.7500	6.7500	6.6500	6.7000	-8.844%	28	1,155	-98.806%
2025-12-11	7.6500	7.6500	7.3500	7.3500	-8.125%	2	1,128	-98.912%
2025-12-10	8.4500	8.5000	8.0000	8.0000	-10.112%	16	1,128	-99.000%
2025-12-09	8.4500	8.9100	8.4500	8.9000	+17.105%	147	1,120	-99.101%
2025-12-04	7.6000	7.6000	7.6000	7.6000	-7.204%	1	984	-98.947%
2025-12-01	8.1900	8.1900	8.1900	8.1900	-13.789%	1	984	-99.023%
2025-11-25	9.5000	9.5000	9.5000	9.5000	-14.414%	1	984	-99.158%
2025-11-20	11.1500	11.1500	11.1000	11.1000	+28.920%	12	984	-99.279%
2025-11-13	7.9500	8.6100	7.9500	8.6100	+19.417%	36	984	-99.071%
2025-11-12	7.2100	7.2100	7.2100	7.2100	-7.564%	1	979	-98.890%
2025-11-11	7.7500	7.8000	7.7500	7.8000	-1.887%	10	975	-98.974%
2025-11-10	8.1500	8.1500	7.9500	7.9500	-9.659%	12	975	-98.994%
2025-11-07	9.1000	9.1000	8.8000	8.8000	+2.326%	2	974	-99.091%
2025-11-05	9.1500	9.1500	8.6000	8.6000	-2.825%	34	974	-99.070%
2025-11-04	9.1500	9.1500	8.8500	8.8500	+1.143%	2	974	-99.096%
2025-11-03	9.2500	9.2500	8.7500	8.7500	-1.130%	402	574	-99.086%
2025-10-30	8.8500	8.8500	8.8500	8.8500	-4.324%	1	574	-99.096%
2025-10-29	9.2500	9.2500	8.7500	9.2500	0.000%	3	574	-99.135%
2025-10-28	8.7500	9.2500	8.7500	9.2500	+0.872%	2	572	-99.135%
2025-10-27	9.3500	9.3500	9.1700	9.1700	-17.758%	3	570	-99.128%
2025-10-22	11.6500	11.6500	11.1500	11.1500	+16.025%	20	570	-99.283%
2025-10-21	9.6100	9.6100	9.6100	9.6100	-5.784%	1	567	-99.168%
2025-10-20	10.6500	10.6500	10.1500	10.2000	-8.520%	4	566	-99.216%
2025-10-17	11.7500	12.1500	11.1500	11.1500	-5.106%	38	564	-99.283%
2025-10-16	9.8800	11.7500	9.4000	11.7500	+17.500%	3	555	-99.319%
2025-10-14	11.6500	11.6500	10.0000	10.0000	+2.249%	28	555	-99.200%
2025-10-09	9.9000	9.9000	9.7800	9.7800	+4.043%	5	564	-99.182%
2025-10-08	9.4000	9.4000	9.4000	9.4000	0.000%	2	560	-99.149%
2025-10-07	9.0000	9.5000	9.0000	9.4000	+6.215%	84	529	-99.149%
2025-10-06	8.8500	8.8500	8.8500	8.8500	-2.747%	1	529	-99.096%
2025-10-03	9.0000	9.1500	8.4500	9.1000	-4.712%	7	529	-99.121%
2025-10-02	9.8000	9.8000	9.5500	9.5500	+4.372%	4	529	-99.162%
2025-10-01	9.1500	9.1500	9.1500	9.1500	+6.395%	10	529	-99.126%
2025-09-30	8.3000	9.0000	8.3000	8.6000	+1.775%	4	524	-99.070%
2025-09-29	8.3000	8.5500	8.3000	8.4500	-1.170%	9	525	-99.053%
2025-09-26	8.3500	8.5500	8.3500	8.5500	-6.044%	50	530	-99.064%
2025-09-24	9.1000	9.1000	9.1000	9.1000	+7.059%	5	500	-99.121%
2025-09-23	8.3500	8.5000	8.3500	8.5000	-3.409%	2	496	-99.059%
2025-09-22	8.5000	8.8000	8.5000	8.8000	-1.124%	3	496	-99.091%
2025-09-17	9.2000	9.2000	8.9000	8.9000	-6.019%	25	495	-99.101%
2025-09-16	9.6500	9.6500	9.3000	9.4700	+1.283%	71	501	-99.155%
2025-09-15	9.5000	9.5000	9.2500	9.3500	-4.201%	12	487	-99.144%
2025-09-12	9.7500	9.7600	9.7500	9.7600	-2.886%	10	492	-99.180%
2025-09-11	10.0500	10.0500	10.0500	10.0500	-9.865%	1	490	-99.204%
2025-09-09	11.1500	11.3500	11.1500	11.1500	-8.607%	50	491	-99.283%
2025-09-08	12.2000	12.2000	12.2000	12.2000	+4.721%	15	501	-99.344%
2025-09-05	11.4400	11.6500	11.4400	11.6500	+4.018%	20	516	-99.313%
2025-09-03	10.8000	11.2000	10.8000	11.2000	+1.818%	22	526	-99.286%
2025-09-02	11.4000	11.4000	11.0000	11.0000	+6.796%	38	527	-99.273%
2025-08-29	10.3000	10.3000	10.3000	10.3000	-0.962%	2	525	-99.223%
2025-08-28	10.2900	10.4000	10.2900	10.4000	-5.109%	64	525	-99.231%
2025-08-26	11.0600	11.0800	10.9600	10.9600	-2.491%	6	470	-99.270%
2025-08-25	11.3500	11.3500	11.2400	11.2400	-1.404%	4	471	-99.288%
2025-08-22	11.4000	11.4000	11.3900	11.4000	-6.710%	38	470	-99.298%
2025-08-18	12.2300	12.2900	12.1600	12.2200	+4.000%	20	452	-99.345%
2025-08-12	11.7500	11.7500	11.7500	11.7500	-9.615%	10	454	-99.319%
2025-08-08	12.8700	13.0400	12.8600	13.0000	-3.775%	24	464	-99.385%
2025-08-07	13.1700	13.5800	13.1700	13.5100	+6.546%	10	448	-99.408%
2025-08-06	12.6500	12.9200	12.6200	12.6800	+0.635%	28	447	-99.369%
2025-08-05	12.6000	12.6000	12.6000	12.6000	-8.497%	10	447	-99.365%
2025-08-01	13.5500	13.9100	13.5500	13.7700	+22.400%	30	437	-99.419%
2025-07-31	11.2500	11.2500	11.2500	11.2500	-0.531%	14	424	-99.289%
2025-07-30	11.1000	11.4400	11.0000	11.3100	-3.333%	230	410	-99.293%
2025-07-29	11.4000	11.7000	11.4000	11.7000	+4.839%	29	188	-99.316%
2025-07-28	11.1600	11.1600	11.1600	11.1600	-4.534%	1	171	-99.283%
2025-07-24	11.1700	11.7500	11.0600	11.6900	+0.602%	50	171	-99.316%
2025-07-23	11.9600	11.9600	11.6200	11.6200	-5.911%	116	170	-99.312%
2025-07-22	12.5500	12.5500	12.3500	12.3500	-1.984%	10	130	-99.352%
2025-07-18	12.7000	12.7000	12.6000	12.6000	-10.638%	7	120	-99.365%
2025-07-16	14.1000	14.1000	14.1000	14.1000	+4.444%	19	113	-99.433%
2025-07-15	13.4500	13.7500	13.2000	13.5000	-3.364%	54	94	-99.407%
2025-07-11	13.9700	13.9700	13.9700	13.9700	-3.322%	30	57	-99.427%
2025-07-09	14.5000	14.5000	14.4500	14.4500	-3.020%	9	27	-99.446%
2025-07-08	14.9000	14.9000	14.9000	14.9000	+7.194%	11	18	-99.463%
2025-07-01	13.9000	13.9000	13.9000	13.9000	-11.409%	1	7	-99.424%
2025-06-25	15.6900	15.6900	15.6900	15.6900	-2.243%	1	7	-99.490%
2025-06-24	16.0500	16.0500	16.0500	16.0500	-10.833%	1	6	-99.502%
2025-06-23	17.6000	18.0000	17.6000	18.0000	0.000%	2	6	-99.556%
2025-06-20	17.6500	18.0000	17.6500	18.0000	-2.860%	4	5	-99.556%
2025-06-18	18.5300	18.5300	18.5300	18.5300	-15.887%	4	1	-99.568%
2025-05-29	22.0300	22.0300	22.0300	22.0300	0.000%	1	1	-99.637%