Dark

JPM20260918P265
JPM Sep 18 2026 265.00 Put (JPM260918P00265000)
option OPRA

EOD

Aug 13, 2026

0.0100-66.667%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0100	0.0100	0.0100	0.0100	-66.667%	4	1,431	0.000%
2026-08-11	0.0300	0.0300	0.0300	0.0300	-85.000%	20	1,434	-66.667%
2026-08-10	0.2000	0.2000	0.2000	0.2000	+17.647%	7	1,454	-95.000%
2026-08-05	0.1700	0.1700	0.1700	0.1700	-58.537%	1	1,461	-94.118%
2026-07-30	0.3000	0.5000	0.3000	0.4100	+115.789%	5	1,460	-97.561%
2026-07-28	0.2000	0.2000	0.1900	0.1900	-40.625%	7	1,465	-94.737%
2026-07-24	0.3000	0.3200	0.3000	0.3200	+39.130%	6	1,467	-96.875%
2026-07-23	0.2300	0.2300	0.2300	0.2300	-28.125%	1	1,465	-95.652%
2026-07-21	0.3200	0.3200	0.3200	0.3200	-8.571%	5	1,465	-96.875%
2026-07-17	0.3400	0.4100	0.3400	0.3500	+20.690%	43	1,468	-97.143%
2026-07-16	0.2900	0.2900	0.2900	0.2900	-14.706%	2	1,442	-96.552%
2026-07-15	0.3700	0.3700	0.3400	0.3400	-17.073%	13	1,442	-97.059%
2026-07-14	0.5000	0.5000	0.4000	0.4100	-36.923%	28	1,449	-97.561%
2026-07-13	0.6500	0.6500	0.6500	0.6500	-25.287%	10	1,442	-98.462%
2026-07-08	0.8700	0.8700	0.8700	0.8700	+31.818%	11	1,442	-98.851%
2026-07-07	0.6700	0.6700	0.6600	0.6600	-16.456%	3	1,431	-98.485%
2026-07-06	0.8000	0.8000	0.7900	0.7900	-26.168%	7	1,433	-98.734%
2026-07-02	1.0700	1.0700	1.0700	1.0700	-2.727%	1	1,438	-99.065%
2026-07-01	1.3600	1.3600	1.0700	1.1000	-12.698%	5	1,438	-99.091%
2026-06-30	1.2400	1.3500	1.2400	1.2600	+1.613%	15	1,438	-99.206%
2026-06-29	1.2500	1.2800	1.2400	1.2400	-10.145%	39	1,426	-99.194%
2026-06-26	1.2500	1.3800	1.2500	1.3800	+12.195%	11	1,417	-99.275%
2026-06-25	1.1500	1.2600	1.1500	1.2300	-14.583%	9	1,415	-99.187%
2026-06-24	1.4200	1.4400	1.4200	1.4400	0.000%	7	1,414	-99.306%
2026-06-23	1.4800	1.4800	1.4400	1.4400	-5.882%	309	1,419	-99.306%
2026-06-22	1.6300	1.6400	1.5300	1.5300	-21.134%	38	1,681	-99.346%
2026-06-18	1.7000	1.9400	1.7000	1.9400	+26.797%	5	1,678	-99.485%
2026-06-17	1.5300	1.5300	1.5300	1.5300	-27.488%	7	1,678	-99.346%
2026-06-16	2.1100	2.1100	2.1100	2.1100	-1.402%	10	1,678	-99.526%
2026-06-15	2.4000	2.5400	2.1400	2.1400	-26.712%	49	1,692	-99.533%
2026-06-12	3.0700	3.0700	2.9200	2.9200	-23.158%	6	1,674	-99.658%
2026-06-11	4.3000	4.3000	3.8000	3.8000	-9.524%	4	1,672	-99.737%
2026-06-10	3.9500	4.4000	3.9500	4.2000	-2.326%	700	1,674	-99.762%
2026-06-09	3.5300	4.6000	3.4500	4.3000	+17.808%	39	1,215	-99.767%
2026-06-08	3.6500	3.6500	3.4000	3.6500	-8.750%	75	1,211	-99.726%
2026-06-05	3.6000	4.0100	3.5300	4.0000	+14.286%	37	1,176	-99.750%
2026-06-04	4.0000	4.0500	3.4500	3.5000	-32.302%	35	1,175	-99.714%
2026-06-03	5.4500	5.4500	5.1700	5.1700	+5.510%	3	1,203	-99.807%
2026-06-02	5.3000	5.3000	4.9000	4.9000	-9.926%	172	1,203	-99.796%
2026-06-01	5.6500	5.6500	5.4400	5.4400	+1.682%	43	1,042	-99.816%
2026-05-29	5.6500	5.6500	5.2500	5.3500	-5.310%	26	1,037	-99.813%
2026-05-28	5.2000	5.7000	5.1500	5.6500	+4.630%	40	1,028	-99.823%
2026-05-27	5.7500	5.7500	5.2000	5.4000	+1.887%	17	1,043	-99.815%
2026-05-21	5.3000	5.3000	5.3000	5.3000	-0.935%	7	1,035	-99.811%
2026-05-20	6.2300	6.2300	5.3500	5.3500	-10.833%	4	1,035	-99.813%
2026-05-19	6.0100	6.0300	5.9500	6.0000	0.000%	24	1,035	-99.833%
2026-05-13	5.9500	6.0000	5.9500	6.0000	+4.348%	11	1,035	-99.833%
2026-05-12	5.7500	5.7500	5.7500	5.7500	-8.730%	15	1,034	-99.826%
2026-05-11	6.3000	6.3000	6.3000	6.3000	+0.800%	2	1,034	-99.841%
2026-05-08	6.2500	6.2500	6.2500	6.2500	+25.502%	5	1,034	-99.840%
2026-05-07	4.9600	4.9800	4.9600	4.9800	+20.290%	2	1,039	-99.799%
2026-05-06	4.2000	4.2000	4.1400	4.1400	-17.200%	6	1,039	-99.758%
2026-05-05	5.2500	5.2500	5.0000	5.0000	-10.555%	7	1,038	-99.800%
2026-05-04	5.2000	5.5900	5.0500	5.5900	+16.458%	20	1,035	-99.821%
2026-04-30	4.8000	4.8000	4.8000	4.8000	-4.000%	1	1,029	-99.792%
2026-04-28	5.0000	5.0000	5.0000	5.0000	-6.542%	1	1,028	-99.800%
2026-04-27	5.3500	5.3500	5.3500	5.3500	-7.118%	2	1,027	-99.813%
2026-04-24	5.8000	5.8000	5.7000	5.7600	+12.941%	13	1,025	-99.826%
2026-04-23	5.1000	5.1000	5.1000	5.1000	-5.556%	3	1,024	-99.804%
2026-04-22	5.2500	5.4000	5.2500	5.4000	+4.854%	5	1,024	-99.815%
2026-04-21	5.1500	5.1500	5.1500	5.1500	+4.675%	1	1,019	-99.806%
2026-04-20	5.3000	5.3700	4.9200	4.9200	-12.920%	49	1,019	-99.797%
2026-04-17	5.3000	5.6500	5.2000	5.6500	-9.600%	16	1,029	-99.823%
2026-04-16	6.3500	6.4000	6.2500	6.2500	-6.716%	39	1,028	-99.840%
2026-04-15	6.3500	6.9000	6.2000	6.7000	+15.517%	23	1,029	-99.851%
2026-04-14	5.8500	5.9000	5.8000	5.8000	-10.769%	10	1,045	-99.828%
2026-04-13	6.5500	6.5500	6.5000	6.5000	-7.801%	26	1,037	-99.846%
2026-04-10	7.6700	7.6700	7.0500	7.0500	-1.399%	37	1,046	-99.858%
2026-04-09	7.2000	8.0000	7.1500	7.1500	-7.143%	441	1,031	-99.860%
2026-04-08	8.1500	8.2000	7.7000	7.7000	-33.043%	10	755	-99.870%
2026-04-07	11.4500	11.5500	11.1500	11.5000	+1.322%	155	749	-99.913%
2026-04-06	11.5000	11.5000	11.3500	11.3500	-8.468%	4	642	-99.912%
2026-04-01	11.8100	12.4500	11.8100	12.4000	-0.800%	83	639	-99.919%
2026-03-31	12.7000	12.7000	12.5000	12.5000	-20.382%	40	583	-99.920%
2026-03-30	16.2200	16.2200	15.7000	15.7000	-5.422%	23	572	-99.936%
2026-03-27	16.2000	16.7000	16.2000	16.6000	+25.758%	113	567	-99.940%
2026-03-26	13.1500	13.2000	13.1500	13.2000	+4.348%	19	460	-99.924%
2026-03-25	12.4000	12.6500	12.2000	12.6500	-6.296%	40	449	-99.921%
2026-03-24	14.3500	14.3500	12.8500	13.5000	-6.897%	69	463	-99.926%
2026-03-20	14.5100	14.5100	14.5000	14.5000	+0.625%	12	477	-99.931%
2026-03-19	15.1000	15.2000	14.4000	14.4100	+1.479%	246	476	-99.931%
2026-03-18	14.0500	14.2000	14.0500	14.2000	-0.351%	3	365	-99.930%
2026-03-17	14.3000	14.3000	14.1500	14.2500	-13.897%	10	362	-99.930%
2026-03-13	15.7000	16.7000	15.7000	16.5500	-1.488%	220	358	-99.940%
2026-03-12	16.5900	17.4000	16.5900	16.8000	+5.329%	64	214	-99.940%
2026-03-09	16.3100	16.3500	15.9500	15.9500	+3.571%	33	164	-99.937%
2026-03-06	16.3000	16.3000	15.4000	15.4000	+22.709%	142	168	-99.935%
2026-03-05	12.5500	12.8000	12.5500	12.5500	+9.607%	9	112	-99.920%
2026-03-04	12.1500	12.1500	11.4500	11.4500	-21.629%	39	106	-99.913%
2026-03-03	14.6100	14.6100	14.6100	14.6100	+15.039%	1	82	-99.932%
2026-02-27	12.1000	12.7000	12.1000	12.7000	+29.592%	19	82	-99.921%
2026-02-26	9.8000	9.8000	9.8000	9.8000	-16.239%	30	71	-99.898%
2026-02-24	11.7000	11.7000	11.7000	11.7000	+56.000%	2	42	-99.915%
2026-02-04	7.5000	7.5000	7.5000	7.5000	-10.608%	1	40	-99.867%
2026-02-02	8.3600	8.3900	8.3600	8.3900	-12.604%	13	40	-99.881%
2026-01-30	8.9000	9.6000	8.9000	9.6000	-3.030%	36	35	-99.896%
2026-01-28	10.0000	10.0000	9.8500	9.9000	+7.609%	31	19	-99.899%
2026-01-22	9.2000	9.2000	9.2000	9.2000	+6.358%	11	14	-99.891%
2026-01-20	8.6500	8.6500	8.6500	8.6500	-1.705%	10	8	-99.884%
2026-01-15	8.8000	8.8000	8.8000	8.8000	0.000%	3	3	-99.886%