Dark

JPM20260918P270
JPM Sep 18 2026 270.00 Put (JPM260918P00270000)
option OPRA

EOD

Jun 26, 2026

1.71+17.123%(+0.25)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.6400	1.7100	1.5300	1.7100	+17.123%	29	17,698	0.000%
2026-06-25	1.5300	1.5300	1.3300	1.4600	-15.607%	63	17,715	+17.123%
2026-06-24	1.8200	1.8200	1.6600	1.7300	+1.170%	76	17,708	-1.156%
2026-06-23	1.8300	1.8400	1.6700	1.7100	-2.841%	320	17,715	0.000%
2026-06-22	2.0600	2.1500	1.7600	1.7600	-24.138%	40	17,464	-2.841%
2026-06-18	1.7300	2.3200	1.7300	2.3200	+18.974%	310	16,880	-26.293%
2026-06-17	1.7500	1.9500	1.6500	1.9500	-6.250%	821	16,880	-12.308%
2026-06-16	2.5000	2.5000	1.8200	2.0800	-28.522%	95	16,880	-17.788%
2026-06-15	2.5500	2.9900	2.5500	2.9100	-13.393%	67	16,846	-41.237%
2026-06-12	4.0000	4.2000	3.3000	3.3600	-23.636%	63	16,855	-49.107%
2026-06-11	5.2000	5.4500	4.4000	4.4000	-10.204%	4,164	16,868	-61.136%
2026-06-10	5.1000	5.2000	4.7300	4.9000	-4.854%	134	13,108	-65.102%
2026-06-09	4.1000	5.5000	4.0200	5.1500	+11.957%	11,922	13,192	-66.796%
2026-06-08	4.3500	4.8000	4.1000	4.6000	-4.762%	2,631	3,041	-62.826%
2026-06-05	4.3000	4.8500	4.2000	4.8300	+15.000%	98	2,607	-64.596%
2026-06-04	4.8000	4.9000	4.1500	4.2000	-29.412%	43	2,558	-59.286%
2026-06-03	6.3000	6.6500	5.9500	5.9500	+0.847%	39	2,562	-71.261%
2026-06-02	6.4000	6.4000	5.9000	5.9000	-12.593%	26	2,539	-71.017%
2026-06-01	6.5500	7.0000	6.5000	6.7500	+9.756%	73	2,542	-74.667%
2026-05-29	6.3000	6.5100	6.1500	6.1500	-9.292%	59	2,496	-72.195%
2026-05-28	6.1800	6.7800	6.1800	6.7800	+10.604%	53	2,479	-74.779%
2026-05-27	5.4200	7.1700	5.4200	6.1300	+17.433%	23	2,487	-72.104%
2026-05-26	4.9500	5.2200	4.9500	5.2200	-0.191%	39	2,481	-67.241%
2026-05-22	5.5800	5.5800	5.2100	5.2300	-13.267%	3	2,478	-67.304%
2026-05-21	6.2500	6.3500	6.0000	6.0300	-2.742%	14	2,480	-71.642%
2026-05-20	7.5000	7.6000	6.1900	6.2000	-13.287%	823	2,480	-72.419%
2026-05-19	7.0800	7.1500	7.0000	7.1500	+6.716%	14	2,299	-76.084%
2026-05-18	7.3000	7.5500	6.7000	6.7000	-11.258%	1,389	2,299	-74.478%
2026-05-15	7.5500	7.6400	7.5500	7.5500	+8.633%	37	2,299	-77.351%
2026-05-13	6.9500	6.9500	6.9500	6.9500	-13.125%	1	1,459	-75.396%
2026-05-12	8.0000	8.0000	8.0000	8.0000	+5.263%	1	1,458	-78.625%
2026-05-11	7.3000	7.6000	7.3000	7.6000	+5.263%	5	1,458	-77.500%
2026-05-08	5.9500	7.2200	5.9500	7.2200	+45.859%	27	1,456	-76.316%
2026-05-07	4.9500	4.9500	4.9500	4.9500	+2.062%	1	1,435	-65.455%
2026-05-06	5.0900	5.0900	4.8500	4.8500	-16.379%	8	1,435	-64.742%
2026-05-05	6.1500	6.1500	5.7500	5.8000	-10.078%	14	1,439	-70.517%
2026-05-04	6.1000	6.4500	5.8500	6.4500	+22.857%	18	1,435	-73.488%
2026-05-01	5.3000	5.3000	5.2500	5.2500	-6.250%	2	1,428	-67.429%
2026-04-30	6.1500	6.1500	5.6000	5.6000	-13.846%	6	1,428	-69.464%
2026-04-29	6.5000	6.5000	6.5000	6.5000	+12.069%	1	1,427	-73.692%
2026-04-28	5.8000	5.8100	5.8000	5.8000	-5.691%	11	1,427	-70.517%
2026-04-27	6.3500	6.3500	6.1000	6.1500	-6.107%	7	1,421	-72.195%
2026-04-24	6.6000	6.6000	6.5500	6.5500	+12.931%	3	1,419	-73.893%
2026-04-23	5.9000	5.9000	5.8000	5.8000	-6.452%	2	1,416	-70.517%
2026-04-22	6.0000	6.2000	5.9000	6.2000	+1.307%	13	1,414	-72.419%
2026-04-21	5.3500	6.1200	5.3500	6.1200	+2.513%	14	1,406	-72.059%
2026-04-20	5.8000	6.1000	5.8000	5.9700	-7.585%	26	1,395	-71.357%
2026-04-17	6.0000	6.4600	6.0000	6.4600	-10.278%	62	1,394	-73.529%
2026-04-16	7.0000	7.3000	7.0000	7.2000	-8.046%	47	1,390	-76.250%
2026-04-15	7.1500	7.8500	7.1000	7.8300	+17.391%	60	1,355	-78.161%
2026-04-14	7.0000	7.0000	6.6700	6.6700	-8.630%	24	1,329	-74.363%
2026-04-13	7.9000	7.9000	7.3000	7.3000	-8.750%	37	1,316	-76.575%
2026-04-10	8.4000	8.8000	8.0000	8.0000	-6.977%	14	1,334	-78.625%
2026-04-09	8.6000	8.6000	8.6000	8.6000	-1.489%	1	1,339	-80.116%
2026-04-08	8.7600	8.7600	8.7300	8.7300	-31.797%	5	1,340	-80.412%
2026-04-07	12.8000	12.8000	12.8000	12.8000	+3.896%	7	1,342	-86.641%
2026-04-06	12.6200	12.7100	12.3200	12.3200	-12.624%	12	1,340	-86.120%
2026-04-02	14.7000	14.7000	13.9000	14.1000	+2.174%	206	1,389	-87.872%
2026-04-01	12.8800	13.8000	12.8800	13.8000	-4.300%	12	1,389	-87.609%
2026-03-31	15.6200	15.7600	14.4200	14.4200	-19.666%	332	1,396	-88.141%
2026-03-30	17.8200	17.9500	17.6500	17.9500	-2.180%	21	1,317	-90.474%
2026-03-27	17.9500	18.4300	17.9500	18.3500	+19.935%	20	1,317	-90.681%
2026-03-26	14.4500	15.4500	14.4500	15.3000	+8.897%	187	1,305	-88.824%
2026-03-25	13.9500	14.0500	13.7000	14.0500	-6.020%	12	1,352	-87.829%
2026-03-24	15.8000	15.8000	14.5500	14.9500	+3.103%	85	1,345	-88.562%
2026-03-23	14.1500	15.2000	14.0000	14.5000	-11.854%	10	1,396	-88.207%
2026-03-20	16.0500	16.7000	16.0500	16.4500	-1.201%	27	1,397	-89.605%
2026-03-19	16.6500	16.6500	16.6500	16.6500	+6.390%	2	1,391	-89.730%
2026-03-18	15.6500	15.6500	15.6500	15.6500	-0.635%	32	1,392	-89.073%
2026-03-17	15.8000	15.8000	15.7500	15.7500	-4.603%	4	1,361	-89.143%
2026-03-16	17.2500	17.2500	16.5100	16.5100	-9.036%	2	1,357	-89.643%
2026-03-13	17.3000	18.4500	17.3000	18.1500	-5.073%	10	1,356	-90.579%
2026-03-12	19.1500	19.1500	19.1200	19.1200	+12.802%	4	1,354	-91.056%
2026-03-11	16.5500	16.9500	16.5500	16.9500	+7.278%	21	1,355	-89.912%
2026-03-10	15.8000	15.8000	15.8000	15.8000	-9.920%	3	1,356	-89.177%
2026-03-09	18.0000	19.0000	17.5400	17.5400	+3.481%	53	1,355	-90.251%
2026-03-06	17.8000	17.9500	16.9000	16.9500	+13.758%	99	1,315	-89.912%
2026-03-05	14.2500	15.1000	14.2000	14.9000	+16.863%	12	1,277	-88.523%
2026-03-04	13.3000	13.4000	12.7500	12.7500	-6.250%	39	1,275	-86.588%
2026-03-03	15.1000	15.1000	13.3000	13.6000	+0.741%	15	1,259	-87.426%
2026-03-02	13.6000	13.9600	13.4500	13.5000	-4.255%	89	1,257	-87.333%
2026-02-27	13.1500	14.1000	13.1500	14.1000	+20.000%	13	1,231	-87.872%
2026-02-25	11.7500	11.7500	11.7500	11.7500	-9.962%	1	1,226	-85.447%
2026-02-24	13.1000	13.1000	13.0500	13.0500	-4.675%	15	1,226	-86.897%
2026-02-23	13.6900	13.6900	13.6900	13.6900	+19.043%	1	1,225	-87.509%
2026-02-19	11.0000	11.5000	11.0000	11.5000	+7.981%	5	1,225	-85.130%
2026-02-18	10.4000	10.6500	10.4000	10.6500	+13.298%	14	1,221	-83.944%
2026-02-11	9.4000	9.4000	9.4000	9.4000	+17.500%	1	1,209	-81.809%
2026-02-06	8.3000	8.3000	7.9500	8.0000	-22.705%	21	1,209	-78.625%
2026-02-05	10.6100	10.6100	10.3500	10.3500	+29.375%	3	1,215	-83.478%
2026-02-04	8.0000	8.0000	8.0000	8.0000	-26.063%	1	1,213	-78.625%
2026-01-30	10.6500	10.8200	10.6500	10.8200	+4.139%	4	1,213	-84.196%
2026-01-29	10.4200	10.4300	10.3900	10.3900	-7.232%	3	1,211	-83.542%
2026-01-28	11.1500	11.2000	11.1500	11.2000	-1.322%	3	1,211	-84.732%
2026-01-27	10.7500	11.5300	10.7500	11.3500	+4.128%	14	1,211	-84.934%
2026-01-26	10.9000	10.9000	10.9000	10.9000	-9.167%	3	1,205	-84.312%
2026-01-23	11.9500	12.0000	11.9500	12.0000	+15.830%	2	1,202	-85.750%
2026-01-22	10.3600	10.3600	10.3600	10.3600	-6.329%	1	1,202	-83.494%
2026-01-21	11.2500	11.2500	11.0500	11.0600	+2.407%	273	1,201	-84.539%
2026-01-20	10.8000	10.8000	10.8000	10.8000	+10.542%	1	1,124	-84.167%
2026-01-15	9.8000	9.8000	9.7500	9.7700	-6.952%	20	1,123	-82.497%
2026-01-14	10.1900	10.5000	10.1900	10.5000	+8.808%	13	1,131	-83.714%
2026-01-13	9.2000	9.6500	9.2000	9.6500	+12.865%	13	1,125	-82.280%
2026-01-12	8.6000	8.6000	8.5500	8.5500	+12.500%	18	1,119	-80.000%
2026-01-09	7.4500	7.6000	7.3500	7.6000	+1.064%	81	1,117	-77.500%
2026-01-08	7.3500	7.5200	7.3000	7.5200	+3.581%	69	1,110	-77.261%
2026-01-06	7.2600	7.2600	7.2600	7.2600	+2.833%	1	1,085	-76.446%
2026-01-05	8.5000	8.5000	6.9200	7.0600	-20.674%	31	1,085	-75.779%
2026-01-02	9.0200	9.0200	8.8500	8.9000	+5.325%	75	1,086	-80.787%
2025-12-23	9.4500	9.4500	8.4500	8.4500	-19.905%	4	1,046	-79.763%
2025-12-16	10.6000	10.6000	10.5500	10.5500	+0.476%	10	1,043	-83.791%
2025-12-15	10.5000	10.5000	10.5000	10.5000	+3.143%	2	1,043	-83.714%
2025-12-12	10.1800	10.1800	10.1800	10.1800	-19.843%	1	1,043	-83.202%
2025-12-10	14.4000	14.4800	12.5500	12.7000	+17.702%	134	1,043	-86.535%
2025-12-05	10.7500	10.7900	10.7500	10.7900	-19.176%	4	988	-84.152%
2025-11-26	13.5500	13.5500	13.2000	13.3500	-5.319%	7	979	-87.191%
2025-11-25	15.0000	15.0000	14.1000	14.1000	-9.032%	8	979	-87.872%
2025-11-24	15.5000	15.7000	15.4000	15.5000	-4.615%	6	972	-88.968%
2025-11-21	16.9000	17.6500	16.2500	16.2500	+1.246%	41	968	-89.477%
2025-11-20	13.2500	16.0500	13.2500	16.0500	+3.883%	8	957	-89.346%
2025-11-19	14.9500	15.4500	14.9500	15.4500	+0.325%	22	949	-88.932%
2025-11-18	15.4000	15.4000	15.4000	15.4000	+7.093%	55	939	-88.896%
2025-11-14	14.3800	14.3800	14.3800	14.3800	+7.233%	1	884	-88.108%
2025-11-13	13.4100	13.4100	13.4100	13.4100	+14.615%	4	883	-87.248%
2025-11-10	11.7000	11.7500	11.6500	11.7000	-9.653%	20	888	-85.385%
2025-11-07	12.7500	13.6500	12.7000	12.9500	+2.778%	18	878	-86.795%
2025-11-06	12.7500	13.1000	12.6000	12.6000	-1.099%	98	867	-86.429%
2025-11-05	13.3500	13.3500	12.6000	12.7400	-5.978%	214	869	-86.578%
2025-11-04	13.1500	13.5500	13.0800	13.5500	+2.652%	11	787	-87.380%
2025-11-03	13.3500	13.6000	13.1000	13.2000	+4.348%	7	774	-87.045%
2025-10-31	13.0000	13.2500	12.6500	12.6500	-0.394%	121	774	-86.482%
2025-10-30	12.8000	12.9000	12.7000	12.7000	-6.960%	5	690	-86.535%
2025-10-29	13.7500	13.7500	13.2000	13.6500	+1.487%	6	685	-87.473%
2025-10-28	13.1000	13.7500	13.1000	13.4500	-10.333%	5	679	-87.286%
2025-10-21	14.4000	15.0000	14.4000	15.0000	-10.180%	22	677	-88.600%
2025-10-17	16.9000	16.9500	16.7000	16.7000	+8.795%	302	674	-89.760%
2025-10-16	14.4000	15.3500	14.2000	15.3500	+13.284%	31	550	-88.860%
2025-10-15	12.8500	13.5500	12.8500	13.5500	-6.228%	7	545	-87.380%
2025-10-14	15.0000	15.3500	14.4500	14.4500	+2.048%	42	538	-88.166%
2025-10-13	14.0000	14.2500	13.8500	14.1600	-13.129%	9	531	-87.924%
2025-10-10	13.7500	16.4000	13.7500	16.3000	+13.194%	8	533	-89.509%
2025-10-09	14.6000	14.6000	14.4000	14.4000	+5.109%	9	527	-88.125%
2025-10-08	14.1000	14.1000	13.5500	13.7000	-0.364%	9	522	-87.518%
2025-10-07	13.2500	14.2000	13.2500	13.7500	+2.230%	6	509	-87.564%
2025-10-06	14.0500	14.0500	13.1000	13.4500	+3.065%	8	509	-87.286%
2025-10-03	13.3500	13.5500	13.0500	13.0500	-9.059%	8	503	-86.897%
2025-10-02	14.1500	14.4000	14.1500	14.3500	+13.889%	5	495	-88.084%
2025-09-29	12.6000	12.6000	12.6000	12.6000	+1.205%	2	490	-86.429%
2025-09-26	12.8000	12.9000	12.3000	12.4500	-5.467%	45	488	-86.265%
2025-09-25	12.9500	13.1700	12.9500	13.1700	-1.643%	6	443	-87.016%
2025-09-24	12.4000	13.5500	12.4000	13.3900	-1.181%	236	438	-87.229%
2025-09-23	12.9900	13.5500	12.2500	13.5500	+7.115%	17	233	-87.380%
2025-09-19	13.1000	13.1000	12.6500	12.6500	-3.065%	5	221	-86.482%
2025-09-18	12.8500	13.2500	12.8500	13.0500	-0.760%	6	216	-86.897%
2025-09-17	13.3000	13.6000	13.1500	13.1500	-4.710%	44	211	-86.996%
2025-09-16	14.0000	14.1000	13.5500	13.8000	+1.099%	43	200	-87.609%
2025-09-15	13.8500	13.8500	13.6400	13.6500	-4.211%	8	185	-87.473%
2025-09-12	14.4000	14.6000	14.2500	14.2500	-2.664%	6	179	-88.000%
2025-09-11	14.6400	14.6400	14.6400	14.6400	-5.792%	1	177	-88.320%
2025-09-10	15.5400	15.5400	15.5400	15.5400	-11.453%	1	176	-88.996%
2025-09-08	17.5500	17.5500	17.5500	17.5500	+17.391%	12	176	-90.256%
2025-09-04	14.9500	14.9500	14.9500	14.9500	-8.282%	1	176	-88.562%
2025-09-03	15.7200	16.3600	15.7200	16.3000	+2.194%	13	175	-89.509%
2025-09-02	16.0500	16.4800	15.9500	15.9500	+5.559%	21	174	-89.279%
2025-08-28	15.0800	15.1500	15.0800	15.1100	-1.435%	10	174	-88.683%
2025-08-27	15.3200	15.3300	15.3200	15.3300	-4.367%	4	169	-88.845%
2025-08-26	16.1500	16.3700	16.0300	16.0300	-2.553%	8	165	-89.333%
2025-08-25	16.4500	16.4500	16.4500	16.4500	-0.604%	1	165	-89.605%
2025-08-22	16.5500	16.5500	16.5500	16.5500	-7.179%	21	164	-89.668%
2025-08-18	17.8300	17.8300	17.8300	17.8300	-1.763%	1	143	-90.409%
2025-08-15	18.1500	18.1500	18.1500	18.1500	+6.389%	1	143	-90.579%
2025-08-12	17.3400	17.3400	17.0600	17.0600	-6.418%	5	143	-89.977%
2025-08-11	18.0400	18.2300	18.0400	18.2300	-3.494%	2	142	-90.620%
2025-08-08	18.7000	18.8900	18.6800	18.8900	-3.227%	10	142	-90.948%
2025-08-07	19.1200	19.5700	19.0600	19.5200	+6.550%	10	142	-91.240%
2025-08-06	18.2500	18.7000	18.2000	18.3200	+0.219%	37	142	-90.666%
2025-08-05	18.8300	18.8500	18.2800	18.2800	+2.754%	32	132	-90.646%
2025-08-04	18.1000	18.2400	17.7000	17.7900	-9.235%	29	128	-90.388%
2025-08-01	19.4000	19.8200	19.4000	19.6000	+20.615%	21	121	-91.276%
2025-07-31	16.2500	16.2500	16.2500	16.2500	+0.619%	9	109	-89.477%
2025-07-30	15.9500	16.4700	15.9500	16.1500	-4.438%	38	103	-89.412%
2025-07-29	16.5500	16.9000	16.5500	16.9000	+4.064%	18	83	-89.882%
2025-07-28	16.3000	16.3500	16.1200	16.2400	-3.848%	13	66	-89.470%
2025-07-24	16.3400	16.9300	16.0800	16.8900	-7.401%	18	54	-89.876%
2025-07-21	18.2400	18.2400	18.2400	18.2400	-0.055%	1	53	-90.625%
2025-07-18	18.2500	18.2500	18.2500	18.2500	-4.199%	3	53	-90.630%
2025-07-17	19.0500	19.0500	19.0500	19.0500	-5.926%	10	50	-91.024%
2025-07-16	20.2500	20.2500	20.2500	20.2500	-6.250%	16	50	-91.556%
2025-07-08	21.4500	21.6000	21.4500	21.6000	+12.617%	5	49	-92.083%
2025-07-07	19.1800	19.1800	19.1800	19.1800	-1.388%	1	44	-91.084%
2025-07-02	19.4500	19.4500	19.4500	19.4500	-2.750%	10	43	-91.208%
2025-06-30	20.0000	20.0000	20.0000	20.0000	-4.853%	10	43	-91.450%
2025-06-27	21.0200	21.0200	21.0200	21.0200	+0.095%	2	43	-91.865%
2025-06-26	21.0000	21.0000	21.0000	21.0000	-4.977%	10	43	-91.857%
2025-06-25	22.1000	22.1000	22.1000	22.1000	-2.643%	10	43	-92.262%
2025-06-24	22.7000	22.7000	22.7000	22.7000	-11.845%	40	43	-92.467%
2025-06-18	25.9900	25.9900	25.7500	25.7500	0.000%	3	0	-93.359%