Dark

JPM20260918P255
JPM Sep 18 2026 255.00 Put (JPM260918P00255000)
option OPRA

EOD

Aug 11, 2026

0.02000.000%(0.0000)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.0200	0.0200	0.0200	0.0200	0.000%	26	1,207	0.000%
2026-08-10	0.0200	0.0200	0.0200	0.0200	-60.000%	1	1,181	0.000%
2026-08-05	0.0600	0.1200	0.0300	0.0500	-28.571%	13	1,180	-60.000%
2026-08-04	0.0500	0.8700	0.0300	0.0700	-30.000%	90	1,186	-71.429%
2026-08-03	0.1000	0.1000	0.1000	0.1000	-9.091%	5	1,144	-80.000%
2026-07-31	0.1600	0.1600	0.1100	0.1100	-47.619%	7	1,144	-81.818%
2026-07-30	0.2500	0.2500	0.1800	0.2100	+16.667%	6	1,151	-90.476%
2026-07-29	0.1800	0.2000	0.1100	0.1800	+38.462%	15	1,153	-88.889%
2026-07-28	0.1100	0.1600	0.1100	0.1300	-23.529%	12	1,156	-84.615%
2026-07-27	0.1700	0.1700	0.1400	0.1700	-15.000%	8	1,162	-88.235%
2026-07-24	0.2000	0.2000	0.2000	0.2000	+33.333%	46	1,166	-90.000%
2026-07-23	0.1700	0.1700	0.1500	0.1500	-40.000%	6	1,181	-86.667%
2026-07-22	0.2600	0.2600	0.2500	0.2500	+47.059%	3	1,175	-92.000%
2026-07-21	0.2000	0.2200	0.1400	0.1700	-32.000%	13	1,177	-88.235%
2026-07-20	0.1900	0.3100	0.1900	0.2500	-3.846%	13	1,178	-92.000%
2026-07-17	0.2000	0.2600	0.2000	0.2600	-43.478%	10	1,177	-92.308%
2026-07-10	0.4600	0.4600	0.4600	0.4600	-32.353%	1	1,179	-95.652%
2026-07-09	0.5000	0.6800	0.5000	0.6800	+9.677%	137	1,179	-97.059%
2026-07-08	0.6200	0.6200	0.6200	0.6200	+16.981%	28	1,300	-96.774%
2026-07-07	0.5000	0.5300	0.4600	0.5300	-7.018%	141	1,272	-96.226%
2026-07-06	0.6000	0.6000	0.5700	0.5700	-36.667%	13	1,164	-96.491%
2026-07-02	0.7200	0.9000	0.7200	0.9000	+16.883%	2	1,177	-97.778%
2026-07-01	0.7800	0.7800	0.7700	0.7700	-18.947%	11	1,177	-97.403%
2026-06-30	0.9500	0.9600	0.9500	0.9500	+2.151%	20	1,182	-97.895%
2026-06-25	0.8500	0.9300	0.8400	0.9300	-15.455%	22	1,165	-97.849%
2026-06-24	1.0000	1.1100	0.9800	1.1000	+7.843%	18	1,147	-98.182%
2026-06-23	1.0000	1.0800	1.0000	1.0200	-22.137%	3	1,143	-98.039%
2026-06-18	1.2100	1.3100	1.0000	1.3100	+9.167%	4	1,139	-98.473%
2026-06-17	1.2100	1.2100	1.2000	1.2000	-17.808%	5	1,139	-98.333%
2026-06-16	1.4600	1.4600	1.4600	1.4600	-16.571%	1	1,139	-98.630%
2026-06-15	1.8400	2.0500	1.7500	1.7500	-18.224%	34	1,149	-98.857%
2026-06-12	2.1700	2.1700	2.1400	2.1400	-20.446%	7	1,141	-99.065%
2026-06-11	3.0000	3.0500	2.6900	2.6900	-11.803%	6	1,141	-99.257%
2026-06-10	2.8400	3.0500	2.8300	3.0500	-6.154%	26	1,140	-99.344%
2026-06-09	3.2500	3.2500	3.2500	3.2500	+27.953%	6	1,162	-99.385%
2026-06-08	2.5300	2.5900	2.5000	2.5400	+4.527%	75	1,168	-99.213%
2026-06-04	2.5500	2.5500	2.3600	2.4300	-31.549%	92	1,163	-99.177%
2026-06-03	3.7400	3.7400	3.4500	3.5500	+5.970%	14	1,238	-99.437%
2026-06-02	3.7500	3.7500	3.3000	3.3500	-9.459%	34	1,228	-99.403%
2026-06-01	3.8400	3.8400	3.7000	3.7000	-1.333%	21	1,200	-99.459%
2026-05-29	3.5200	3.7500	3.5200	3.7500	+2.740%	24	1,200	-99.467%
2026-05-28	3.6300	3.6500	3.6300	3.6500	-11.622%	10	1,176	-99.452%
2026-05-27	4.2000	4.2000	4.1300	4.1300	+37.667%	54	1,166	-99.516%
2026-05-26	3.0000	3.0000	3.0000	3.0000	-2.913%	236	1,218	-99.333%
2026-05-22	3.1000	3.1000	3.0500	3.0900	-18.684%	3	1,454	-99.353%
2026-05-20	4.5500	4.5500	3.8000	3.8000	-10.588%	10	1,454	-99.474%
2026-05-19	4.2500	4.2500	4.2500	4.2500	+2.657%	1	1,461	-99.529%
2026-05-18	4.2000	4.2500	4.1400	4.1400	-11.915%	291	1,461	-99.517%
2026-05-15	4.6400	4.7500	4.6400	4.7000	+9.302%	6	1,461	-99.574%
2026-05-13	4.3500	4.3500	4.3000	4.3000	+11.688%	10	1,209	-99.535%
2026-05-12	4.0000	4.0000	3.8500	3.8500	-14.444%	3	1,212	-99.481%
2026-05-08	3.7000	4.5500	3.6700	4.5000	+20.000%	201	1,212	-99.556%
2026-05-07	3.7500	3.7500	3.7500	3.7500	+22.549%	3	1,273	-99.467%
2026-05-06	3.2800	3.2800	3.0600	3.0600	-16.164%	3	1,271	-99.346%
2026-05-05	3.9500	3.9500	3.6500	3.6500	-11.622%	24	1,268	-99.452%
2026-05-04	3.8000	4.1400	3.7000	4.1300	+16.667%	278	1,248	-99.516%
2026-05-01	3.4500	3.6000	3.4500	3.5400	-18.621%	52	1,309	-99.435%
2026-04-24	4.3500	4.3500	4.3500	4.3500	+7.407%	143	1,309	-99.540%
2026-04-22	4.0000	4.1000	4.0000	4.0500	+2.792%	5	1,441	-99.506%
2026-04-21	3.7500	4.0000	3.7500	3.9400	-3.902%	101	1,420	-99.492%
2026-04-20	4.1000	4.1500	4.0500	4.1000	-3.981%	187	1,420	-99.512%
2026-04-17	3.9500	4.2700	3.9500	4.2700	-11.042%	3	1,235	-99.532%
2026-04-16	4.8000	4.8000	4.7000	4.8000	-6.796%	3	1,232	-99.583%
2026-04-15	5.1500	5.2100	5.1500	5.1500	+14.444%	108	1,229	-99.612%
2026-04-14	4.5500	4.6500	4.5000	4.5000	-17.431%	22	1,156	-99.556%
2026-04-13	5.5000	5.5000	5.4500	5.4500	-0.909%	35	1,155	-99.633%
2026-04-10	5.7500	5.8000	5.5000	5.5000	-8.333%	111	1,190	-99.636%
2026-04-09	5.6000	6.0000	5.6000	6.0000	-7.692%	8	1,239	-99.667%
2026-04-08	6.5000	6.5000	6.5000	6.5000	-29.730%	1	1,236	-99.692%
2026-04-07	9.1000	9.2500	9.1000	9.2500	-10.194%	18	1,236	-99.784%
2026-04-02	10.4500	10.5000	10.3000	10.3000	+2.794%	97	1,134	-99.806%
2026-04-01	10.0200	10.0200	10.0200	10.0200	-2.718%	8	1,134	-99.800%
2026-03-31	10.3000	10.3000	10.3000	10.3000	-23.704%	7	1,129	-99.806%
2026-03-30	13.5000	13.5000	13.5000	13.5000	0.000%	1	1,129	-99.852%
2026-03-27	12.5000	13.5000	12.5000	13.5000	+24.424%	13	1,128	-99.852%
2026-03-26	10.4000	10.8500	10.4000	10.8500	+9.596%	4	1,120	-99.816%
2026-03-25	9.9000	9.9000	9.9000	9.9000	-9.174%	5	1,116	-99.798%
2026-03-24	11.6000	11.6000	10.2500	10.9000	+2.830%	47	1,116	-99.817%
2026-03-23	10.3500	10.6000	10.0000	10.6000	-11.519%	15	1,071	-99.811%
2026-03-20	11.6000	12.1000	11.2300	11.9800	-0.167%	52	1,058	-99.833%
2026-03-19	12.1500	12.4000	12.0000	12.0000	+5.727%	19	1,042	-99.833%
2026-03-18	11.2600	11.4000	11.2000	11.3500	-2.155%	68	1,023	-99.824%
2026-03-17	11.5000	11.7000	11.5000	11.6000	-4.132%	57	976	-99.828%
2026-03-16	12.1500	12.3000	12.1000	12.1000	-9.701%	6	919	-99.835%
2026-03-13	13.0000	13.7000	13.0000	13.4000	-4.626%	132	916	-99.851%
2026-03-12	14.1000	14.3000	13.9500	14.0500	+16.598%	12	784	-99.858%
2026-03-11	11.8500	12.5500	11.8000	12.0500	+10.550%	32	772	-99.834%
2026-03-10	11.9000	11.9000	10.6500	10.9000	-9.544%	10	741	-99.817%
2026-03-09	13.3000	13.3000	12.0500	12.0500	-2.033%	26	731	-99.834%
2026-03-06	12.5500	12.7800	12.3000	12.3000	+12.844%	95	716	-99.837%
2026-03-05	10.1500	10.9500	10.1500	10.9000	+19.126%	491	715	-99.817%
2026-03-04	9.4500	9.4500	9.1500	9.1500	-7.576%	11	440	-99.781%
2026-03-03	9.9000	9.9000	9.9000	9.9000	-4.808%	18	439	-99.798%
2026-02-27	10.3000	10.4000	10.1000	10.4000	+39.224%	161	421	-99.808%
2026-02-26	7.4700	7.4700	7.4700	7.4700	-11.598%	1	319	-99.732%
2026-02-25	8.5500	8.5700	8.4500	8.4500	-9.626%	23	307	-99.763%
2026-02-24	10.4500	10.4500	9.3000	9.3500	+21.429%	17	307	-99.786%
2026-02-20	7.7500	7.8000	7.6500	7.7000	-7.784%	101	293	-99.740%
2026-02-19	8.3500	8.3500	8.3500	8.3500	+9.868%	3	191	-99.760%
2026-02-18	7.4500	7.6000	7.4500	7.6000	-19.063%	16	188	-99.737%
2026-02-12	9.3900	9.3900	9.3900	9.3900	+67.679%	1	172	-99.787%
2026-02-06	5.9500	5.9500	5.6000	5.6000	-25.333%	6	172	-99.643%
2026-02-05	7.5000	7.5000	7.5000	7.5000	+7.914%	2	176	-99.733%
2026-02-02	6.9500	6.9500	6.9500	6.9500	-8.553%	10	174	-99.712%
2026-01-30	7.4700	7.6000	7.4700	7.6000	-1.935%	88	174	-99.737%
2026-01-28	7.7500	7.7500	7.7500	7.7500	-7.186%	5	96	-99.742%
2026-01-23	8.3000	8.3700	8.3000	8.3500	+19.286%	86	96	-99.760%
2026-01-20	6.8500	7.0000	6.8500	7.0000	0.000%	20	10	-99.714%