Dark

JPM20260918P260
JPM Sep 18 2026 260.00 Put (JPM260918P00260000)
option OPRA

EOD

Jun 26, 2026

1.13+9.709%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.1400	1.1400	1.1300	1.1300	+9.709%	2	2,529	0.000%
2026-06-25	1.1200	1.1200	0.9800	1.0300	-14.876%	27	2,529	+9.709%
2026-06-24	1.3500	1.3500	1.1700	1.2100	-6.923%	865	2,542	-6.612%
2026-06-23	1.2400	1.3000	1.2400	1.3000	-22.156%	11	1,961	-13.077%
2026-06-18	1.6700	1.6700	1.6700	1.6700	+24.627%	1	1,963	-32.335%
2026-06-17	1.2400	1.3500	1.2400	1.3400	-12.418%	14	1,963	-15.672%
2026-06-16	1.7200	1.7200	1.5000	1.5300	-25.366%	4	1,963	-26.144%
2026-06-15	2.1000	2.1700	2.0500	2.0500	-20.233%	27	1,973	-44.878%
2026-06-12	2.8100	2.8100	2.4700	2.5700	-19.688%	12	1,964	-56.031%
2026-06-11	3.8000	3.8000	3.1400	3.2000	-13.514%	22	1,965	-64.688%
2026-06-10	3.4000	3.7000	3.3500	3.7000	-2.632%	4	1,983	-69.459%
2026-06-09	2.9700	3.8000	2.9700	3.8000	+15.152%	28	1,985	-70.263%
2026-06-08	3.1500	3.3000	3.0500	3.3000	-2.941%	15	1,979	-65.758%
2026-06-05	3.0000	3.4000	2.9300	3.4000	+14.865%	300	1,981	-66.765%
2026-06-04	2.9300	3.1000	2.8500	2.9600	-35.230%	58	1,949	-61.824%
2026-06-03	4.5700	4.5700	4.5700	4.5700	+8.038%	1	1,989	-75.274%
2026-06-02	4.2300	4.2300	4.2300	4.2300	-9.808%	1	1,990	-73.286%
2026-06-01	4.7000	4.7000	4.6700	4.6900	+7.078%	5	1,990	-75.906%
2026-05-29	4.7000	4.7000	4.2500	4.3800	-2.667%	189	1,987	-74.201%
2026-05-28	4.4500	4.5000	4.3000	4.5000	+5.882%	6	1,997	-74.889%
2026-05-27	5.0000	5.0500	4.2500	4.2500	+16.438%	36	1,996	-73.412%
2026-05-22	3.9500	4.0500	3.6500	3.6500	-14.118%	10	2,016	-69.041%
2026-05-21	4.3000	4.3500	4.2300	4.2500	-6.593%	9	2,018	-73.412%
2026-05-20	5.4500	5.4500	4.5500	4.5500	-13.498%	28	2,018	-75.165%
2026-05-19	5.0700	5.2600	5.0500	5.2600	-3.663%	5	2,019	-78.517%
2026-05-15	5.4600	5.4600	5.4600	5.4600	+3.019%	1	2,019	-79.304%
2026-05-14	5.3000	5.3000	5.3000	5.3000	+2.913%	5	2,019	-78.679%
2026-05-13	5.1700	5.1700	5.0500	5.1500	+10.753%	8	2,027	-78.058%
2026-05-12	5.8000	5.9400	4.6500	4.6500	-15.455%	26	2,027	-75.699%
2026-05-11	5.3500	5.5000	5.3500	5.5000	+5.769%	58	2,027	-79.455%
2026-05-08	4.3000	5.2100	4.3000	5.2000	+22.642%	10	1,988	-78.269%
2026-05-07	3.7500	4.2400	3.7000	4.2400	+14.595%	43	1,992	-73.349%
2026-05-06	3.7600	3.7600	3.5500	3.7000	-14.550%	73	1,969	-69.459%
2026-05-05	4.3300	4.3300	4.3300	4.3300	-10.166%	1	1,931	-73.903%
2026-05-04	4.4200	4.8200	4.4000	4.8200	+16.425%	5	1,930	-76.556%
2026-05-01	3.7500	4.1400	3.7500	4.1400	-1.429%	152	1,777	-72.705%
2026-04-30	4.2000	4.2000	4.2000	4.2000	-3.448%	1	1,777	-73.095%
2026-04-28	4.3500	4.3500	4.3500	4.3500	-3.333%	10	1,776	-74.023%
2026-04-27	4.7500	4.7500	4.5000	4.5000	-3.226%	153	1,723	-74.889%
2026-04-22	4.7200	4.7200	4.6500	4.6500	+1.087%	3	1,683	-75.699%
2026-04-21	4.0000	4.6000	4.0000	4.6000	+2.222%	52	1,684	-75.435%
2026-04-20	4.5000	4.5000	4.5000	4.5000	-7.216%	5	1,684	-74.889%
2026-04-17	4.9700	4.9700	4.4500	4.8500	-10.185%	9	1,684	-76.701%
2026-04-16	5.6500	5.6500	5.4000	5.4000	-7.692%	51	1,688	-79.074%
2026-04-15	5.5500	6.0500	5.4500	5.8500	+13.592%	61	1,693	-80.684%
2026-04-14	5.7000	5.7000	5.1000	5.1500	-7.207%	70	1,727	-78.058%
2026-04-13	6.3500	6.3500	5.5000	5.5500	-10.484%	38	1,767	-79.640%
2026-04-10	6.4400	6.6000	6.2000	6.2000	-3.876%	31	1,797	-81.774%
2026-04-09	6.4500	6.4500	6.4500	6.4500	-6.250%	1	1,788	-82.481%
2026-04-08	6.8800	6.8800	6.8800	6.8800	-33.204%	1	1,787	-83.576%
2026-04-07	10.6000	10.6000	10.0000	10.3000	+3.622%	14	1,786	-89.029%
2026-04-06	10.2500	10.2600	9.9400	9.9400	-12.423%	17	1,774	-88.632%
2026-04-02	11.9500	11.9500	11.3500	11.3500	+5.093%	10	1,765	-90.044%
2026-04-01	10.5500	11.1800	10.2000	10.8000	-4.930%	133	1,765	-89.537%
2026-03-31	12.8900	12.8900	11.3600	11.3600	-24.013%	6	1,676	-90.053%
2026-03-30	14.6000	15.3000	14.1500	14.9500	-0.134%	22	1,670	-92.441%
2026-03-27	14.0000	14.9700	14.0000	14.9700	+20.241%	2	1,652	-92.452%
2026-03-26	11.5500	12.4500	11.5500	12.4500	+10.177%	22	1,652	-90.924%
2026-03-25	10.7500	11.7000	10.7500	11.3000	-6.996%	17	1,640	-90.000%
2026-03-24	12.9000	12.9500	11.7000	12.1500	+3.404%	205	1,633	-90.700%
2026-03-23	11.4500	12.0500	11.1500	11.7500	-15.162%	17	1,472	-90.383%
2026-03-20	13.1100	13.8500	12.5000	13.8500	+6.950%	181	1,460	-91.841%
2026-03-19	13.4500	13.8500	12.9500	12.9500	+1.569%	35	1,327	-91.274%
2026-03-17	12.7500	12.7500	12.7500	12.7500	-3.409%	1	1,322	-91.137%
2026-03-16	13.8000	13.8000	13.2000	13.2000	-11.111%	8	1,321	-91.439%
2026-03-13	14.1000	15.1600	14.1000	14.8500	-4.808%	45	1,318	-92.391%
2026-03-12	15.6000	15.6000	15.6000	15.6000	+13.455%	5	1,308	-92.756%
2026-03-11	13.1000	13.7500	13.1000	13.7500	+17.521%	5	1,313	-91.782%
2026-03-10	12.8500	12.8500	11.7000	11.7000	-11.565%	6	1,313	-90.342%
2026-03-09	15.3000	15.3000	13.2300	13.2300	-6.831%	21	1,312	-91.459%
2026-03-06	14.8200	14.8200	14.2000	14.2000	+17.355%	3	1,311	-92.042%
2026-03-05	12.0000	12.1000	12.0000	12.1000	+21.000%	2	1,309	-90.661%
2026-03-04	10.9500	11.0000	10.0000	10.0000	-9.091%	50	1,309	-88.700%
2026-03-03	13.1000	13.1000	10.7000	11.0000	0.000%	39	1,302	-89.727%
2026-03-02	11.3500	11.3500	10.8000	11.0000	-3.509%	29	1,290	-89.727%
2026-02-27	10.7000	11.4000	10.7000	11.4000	+34.752%	60	1,263	-90.088%
2026-02-26	8.3500	8.4800	8.3500	8.4600	-10.476%	236	1,253	-86.643%
2026-02-25	9.5000	9.5500	9.3500	9.4500	-9.569%	27	1,140	-88.042%
2026-02-24	12.0300	12.0300	10.4500	10.4500	-5.344%	22	1,140	-89.187%
2026-02-23	11.0400	11.0400	11.0400	11.0400	+18.710%	20	1,129	-89.764%
2026-02-19	8.9400	9.3000	8.9400	9.3000	+8.772%	4	1,116	-87.849%
2026-02-18	8.2000	8.5500	8.2000	8.5500	-16.504%	27	1,114	-86.784%
2026-02-13	10.9700	11.3700	10.2400	10.2400	+1.891%	9	1,091	-88.965%
2026-02-12	10.0500	10.0500	10.0500	10.0500	+59.524%	10	1,091	-88.756%
2026-02-06	6.7000	6.7000	6.3000	6.3000	-24.096%	93	1,086	-82.063%
2026-02-05	8.6500	8.6500	8.2500	8.3000	+29.688%	3	998	-86.386%
2026-02-04	6.4000	6.4000	6.4000	6.4000	-0.775%	1	996	-82.344%
2026-02-03	6.4500	6.4500	6.4500	6.4500	-11.885%	1	996	-82.481%
2026-02-02	7.8000	7.8500	7.3200	7.3200	-15.376%	25	997	-84.563%
2026-01-30	8.5000	8.6500	8.5000	8.6500	-1.143%	2	984	-86.936%
2026-01-28	8.5500	8.8500	8.5500	8.7500	+3.673%	76	984	-87.086%
2026-01-26	9.3300	9.3300	8.4400	8.4400	-10.688%	64	963	-86.611%
2026-01-23	9.0000	9.4500	9.0000	9.4500	+14.130%	11	964	-88.042%
2026-01-22	8.3600	8.3600	8.2800	8.2800	-9.508%	2	957	-86.353%
2026-01-20	7.7500	9.1500	7.7200	9.1500	+22.000%	11	957	-87.650%
2026-01-16	7.3000	7.5500	7.3000	7.5000	-2.724%	284	715	-84.933%
2026-01-15	7.7100	7.7100	7.7100	7.7100	-4.815%	3	715	-85.344%
2026-01-14	8.1500	8.2000	8.1000	8.1000	+5.195%	24	715	-86.049%
2026-01-13	7.1500	7.7000	7.1500	7.7000	+12.903%	7	703	-85.325%
2026-01-12	6.8500	6.8500	6.7500	6.8200	+12.727%	21	696	-83.431%
2026-01-08	5.9500	6.0500	5.9000	6.0500	+8.813%	639	687	-81.322%
2026-01-06	5.5600	5.5600	5.5600	5.5600	-5.119%	2	437	-79.676%
2026-01-05	5.7500	5.8600	5.6900	5.8600	-16.286%	42	436	-80.717%
2026-01-02	7.0000	7.0000	7.0000	7.0000	+4.478%	3	416	-83.857%
2025-12-26	6.6000	6.7000	6.5800	6.7000	-6.555%	34	416	-83.134%
2025-12-22	7.1000	7.1700	7.1000	7.1700	-11.808%	21	406	-84.240%
2025-12-19	8.1300	8.1300	8.1300	8.1300	-2.048%	4	416	-86.101%
2025-12-15	8.4000	8.4000	8.3000	8.3000	+0.606%	10	416	-86.386%
2025-12-12	8.4500	8.4500	8.2500	8.2500	-17.085%	3	416	-86.303%
2025-12-10	11.5000	11.5000	9.9500	9.9500	-10.360%	112	418	-88.643%
2025-12-09	11.1000	11.1000	11.1000	11.1000	+27.586%	1	402	-89.820%
2025-12-04	8.7000	8.7000	8.7000	8.7000	-11.675%	23	402	-87.011%
2025-12-03	9.7500	9.8500	9.7500	9.8500	-11.659%	7	400	-88.528%
2025-11-26	11.1500	11.1500	11.1500	11.1500	-10.442%	2	393	-89.865%
2025-11-25	12.4500	12.4500	12.4500	12.4500	-2.734%	2	393	-90.924%
2025-11-24	12.8500	12.8500	12.8000	12.8000	-6.227%	2	393	-91.172%
2025-11-21	14.5500	14.5500	13.6500	13.6500	+25.229%	3	391	-91.722%
2025-11-20	10.9000	10.9000	10.9000	10.9000	-13.147%	2	390	-89.633%
2025-11-19	12.3000	12.6000	12.2500	12.5500	+30.729%	8	390	-90.996%
2025-11-10	9.6500	9.6500	9.5500	9.6000	-11.521%	20	386	-88.229%
2025-11-07	10.8000	10.8500	10.8000	10.8500	-3.556%	10	381	-89.585%
2025-10-29	11.3000	11.3000	11.2500	11.2500	+3.211%	8	379	-89.956%
2025-10-28	10.9000	10.9000	10.9000	10.9000	-5.217%	4	376	-89.633%
2025-10-27	11.7000	11.7000	11.5000	11.5000	-3.361%	6	369	-90.174%
2025-10-24	12.2500	12.2500	11.8500	11.9000	-10.189%	8	369	-90.504%
2025-10-23	13.4500	13.4500	13.2500	13.2500	-6.427%	5	365	-91.472%
2025-10-22	13.0000	14.2000	13.0000	14.1600	+20.511%	47	365	-92.020%
2025-10-21	11.7500	11.7500	11.7500	11.7500	-2.083%	5	393	-90.383%
2025-10-20	12.9000	12.9000	12.0000	12.0000	-14.894%	8	388	-90.583%
2025-10-17	14.2000	14.4500	14.1000	14.1000	+2.545%	7	382	-91.986%
2025-10-16	13.6000	13.7500	13.6000	13.7500	+17.521%	2	378	-91.782%
2025-10-13	11.3000	11.9900	11.3000	11.7000	-11.364%	10	378	-90.342%
2025-10-10	12.1000	13.2000	12.1000	13.2000	+12.340%	23	376	-91.439%
2025-10-09	12.0500	12.0500	11.7500	11.7500	-1.674%	14	375	-90.383%
2025-10-08	11.1700	11.9500	11.1700	11.9500	+9.633%	39	372	-90.544%
2025-10-06	11.5500	11.5500	10.8000	10.9000	+1.395%	25	342	-89.633%
2025-10-03	10.3000	10.7500	10.3000	10.7500	+3.865%	79	318	-89.488%
2025-09-26	10.7000	10.7000	10.2000	10.3500	-2.174%	37	280	-89.082%
2025-09-18	10.5800	10.5800	10.5800	10.5800	-2.936%	1	246	-89.319%
2025-09-17	10.9500	10.9500	10.9000	10.9000	-4.720%	11	245	-89.633%
2025-09-16	11.2800	11.4500	11.2600	11.4400	+1.149%	21	234	-90.122%
2025-09-15	11.3000	11.3800	11.3000	11.3100	-6.141%	14	223	-90.009%
2025-09-11	12.1500	12.3500	12.0500	12.0500	-9.738%	6	223	-90.622%
2025-09-09	13.3500	13.3500	13.3500	13.3500	-7.098%	1	218	-91.536%
2025-09-08	14.4500	14.4500	14.3700	14.3700	+2.643%	11	218	-92.136%
2025-09-05	14.1500	14.1500	14.0000	14.0000	+2.564%	10	228	-91.929%
2025-09-03	13.2400	13.6500	13.1600	13.6500	+3.019%	27	218	-91.722%
2025-09-02	12.3000	13.7900	12.3000	13.2500	+5.410%	25	218	-91.472%
2025-08-28	12.7000	12.7400	12.5700	12.5700	-0.868%	20	218	-91.010%
2025-08-27	12.6800	12.6800	12.6800	12.6800	-3.206%	3	219	-91.088%
2025-08-26	13.3500	13.5900	13.1000	13.1000	-3.676%	17	222	-91.374%
2025-08-25	13.7100	13.7100	13.6000	13.6000	-1.449%	2	222	-91.691%
2025-08-22	13.8000	13.8000	13.8000	13.8000	-6.314%	23	221	-91.812%
2025-08-18	14.5800	14.9300	14.5500	14.7300	-1.800%	10	198	-92.329%
2025-08-15	15.0000	15.0000	15.0000	15.0000	+3.878%	50	199	-92.467%
2025-08-12	14.2100	14.4400	14.2100	14.4400	-5.187%	2	149	-92.175%
2025-08-11	15.0500	15.2300	15.0500	15.2300	-2.994%	2	149	-92.580%
2025-08-08	15.6000	15.7900	15.4600	15.7000	-3.086%	35	149	-92.803%
2025-08-07	16.1900	16.2200	16.0700	16.2000	+4.787%	20	134	-93.025%
2025-08-06	15.1500	15.4600	15.1500	15.4600	+0.324%	12	134	-92.691%
2025-08-05	15.5300	15.5300	15.3600	15.4100	+2.939%	10	124	-92.667%
2025-08-04	15.1000	15.1500	14.9100	14.9700	-9.328%	20	124	-92.452%
2025-08-01	16.1000	16.6700	16.1000	16.5100	+22.296%	24	114	-93.156%
2025-07-31	13.5000	13.5000	13.5000	13.5000	-0.954%	11	102	-91.630%
2025-07-30	13.3500	13.7100	13.3500	13.6300	-1.872%	30	92	-91.709%
2025-07-29	13.7900	13.9000	13.7900	13.8900	+2.585%	6	72	-91.865%
2025-07-28	13.6500	13.6500	13.3600	13.5400	-4.108%	3	68	-91.654%
2025-07-24	13.3800	14.1800	13.3700	14.1200	-0.843%	21	68	-91.997%
2025-07-23	14.4300	14.4300	14.0700	14.2400	-5.067%	3	63	-92.065%
2025-07-22	15.0000	15.0000	15.0000	15.0000	-1.316%	10	62	-92.467%
2025-07-18	15.2000	15.3000	15.2000	15.2000	-4.403%	9	52	-92.566%
2025-07-17	15.9000	15.9000	15.9000	15.9000	-5.917%	11	43	-92.893%
2025-07-16	16.9000	16.9000	16.9000	16.9000	+2.736%	17	32	-93.314%
2025-07-15	16.2500	16.4500	16.2500	16.4500	+2.174%	4	16	-93.131%
2025-07-07	16.1000	16.1000	16.1000	16.1000	+7.981%	1	14	-92.981%
2025-07-03	14.9100	14.9100	14.9100	14.9100	-9.472%	1	13	-92.421%
2025-06-30	16.4700	16.4700	16.4700	16.4700	-6.791%	2	13	-93.139%
2025-06-27	17.6700	17.6700	17.6700	17.6700	-19.682%	2	11	-93.605%
2025-06-18	22.1700	22.1700	22.0000	22.0000	-0.677%	9	3	-94.864%
2025-06-16	23.0000	23.0000	22.1500	22.1500	-10.142%	2	3	-94.898%
2025-06-02	24.6500	24.6500	24.6500	24.6500	-3.333%	2	3	-95.416%
2025-05-28	25.5000	25.5000	25.5000	25.5000	-1.163%	1	2	-95.569%
2025-05-23	25.8000	25.8000	25.8000	25.8000	0.000%	2	1	-95.620%