Dark

JPM20260918P275
JPM Sep 18 2026 275.00 Put (JPM260918P00275000)
option OPRA

EOD

Jun 26, 2026

1.93+3.209%(+0.06)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.9300	1.9500	1.9300	1.9300	+3.209%	7	879	0.000%
2026-06-25	1.5900	1.8700	1.5900	1.8700	-9.662%	13	886	+3.209%
2026-06-24	2.0500	2.0700	1.9500	2.0700	+1.471%	14	885	-6.763%
2026-06-23	1.9700	2.0500	1.9700	2.0400	-7.692%	27	881	-5.392%
2026-06-22	2.4400	2.4500	2.1200	2.2100	-10.887%	79	897	-12.670%
2026-06-18	2.5000	2.5700	2.4300	2.4800	+4.641%	53	823	-22.177%
2026-06-17	2.1300	2.3700	2.1300	2.3700	+4.867%	2	823	-18.565%
2026-06-16	3.1000	3.1000	2.2600	2.2600	-33.529%	29	823	-14.602%
2026-06-15	3.5000	3.5000	3.3500	3.4000	-17.073%	42	805	-43.235%
2026-06-12	4.1600	4.2300	4.0200	4.1000	-21.905%	8	804	-52.927%
2026-06-11	5.9500	6.3500	5.2500	5.2500	-9.483%	68	799	-63.238%
2026-06-10	5.8500	6.0500	5.7500	5.8000	-6.149%	14	840	-66.724%
2026-06-09	4.8500	6.2000	4.8000	6.1800	+22.376%	40	841	-68.770%
2026-06-08	5.2000	5.2000	5.0500	5.0500	-12.174%	75	846	-61.782%
2026-06-05	5.1900	5.7600	5.1700	5.7500	+11.650%	60	818	-66.435%
2026-06-04	5.7000	5.7000	5.0100	5.1500	-29.452%	23	802	-62.524%
2026-06-03	7.4000	7.4500	7.2000	7.3000	+2.241%	25	806	-73.562%
2026-06-02	7.5500	7.6500	7.1400	7.1400	-9.620%	50	806	-72.969%
2026-06-01	8.3100	8.3100	7.9000	7.9000	+2.067%	35	839	-75.570%
2026-05-29	8.1000	8.2000	7.3600	7.7400	-5.031%	57	826	-75.065%
2026-05-28	7.6000	8.1500	7.2000	8.1500	+6.397%	44	806	-76.319%
2026-05-27	7.5000	8.2000	7.1000	7.6600	+28.739%	16	842	-74.804%
2026-05-26	5.9500	5.9500	5.9500	5.9500	-5.556%	20	830	-67.563%
2026-05-22	6.3000	6.3000	6.3000	6.3000	-13.699%	20	830	-69.365%
2026-05-21	7.4500	7.6000	7.0800	7.3000	-3.947%	21	810	-73.562%
2026-05-20	7.6000	7.6000	7.6000	7.6000	-9.953%	1	810	-74.605%
2026-05-19	8.4000	8.4400	8.4000	8.4400	+1.199%	2	802	-77.133%
2026-05-18	8.2500	8.4000	8.0500	8.3400	-6.292%	8	802	-76.859%
2026-05-15	9.0000	9.0000	8.9000	8.9000	+6.587%	4	802	-78.315%
2026-05-14	8.3000	8.3500	8.3000	8.3500	+0.120%	2	802	-76.886%
2026-05-13	8.3000	8.3500	8.3000	8.3400	-3.584%	5	807	-76.859%
2026-05-11	8.1000	8.6500	8.1000	8.6500	+4.595%	44	807	-77.688%
2026-05-08	6.9500	8.3500	6.9500	8.2700	+15.664%	10	781	-76.663%
2026-05-07	6.2700	7.2000	6.2700	7.1500	+27.679%	13	780	-73.007%
2026-05-06	5.8500	5.9000	5.5500	5.6000	-18.248%	24	782	-65.536%
2026-05-05	7.4000	7.4000	6.6500	6.8500	-8.054%	10	781	-71.825%
2026-05-04	6.8900	7.4500	6.8500	7.4500	+18.254%	12	780	-74.094%
2026-05-01	6.0000	6.3000	6.0000	6.3000	-8.029%	6	774	-69.365%
2026-04-30	7.1000	7.1000	6.8500	6.8500	-4.196%	2	774	-71.825%
2026-04-29	6.8000	7.1500	6.8000	7.1500	+7.519%	3	774	-73.007%
2026-04-28	6.7000	6.7200	6.6000	6.6500	-5.000%	13	774	-70.977%
2026-04-27	7.1500	7.1500	7.0000	7.0000	-6.667%	10	766	-72.429%
2026-04-24	7.6000	7.6000	7.4000	7.5000	+5.634%	7	765	-74.267%
2026-04-23	6.7500	7.1000	6.6500	7.1000	+0.709%	28	766	-72.817%
2026-04-22	6.9500	7.1000	6.7000	7.0500	+0.858%	12	763	-72.624%
2026-04-21	6.3000	7.0000	6.2500	6.9900	+3.556%	49	750	-72.389%
2026-04-20	6.9500	7.0000	6.7500	6.7500	-4.255%	110	750	-71.407%
2026-04-17	7.0500	7.3000	6.6000	7.0500	-10.985%	26	758	-72.624%
2026-04-16	8.3000	8.3000	7.9200	7.9200	-9.382%	29	759	-75.631%
2026-04-15	8.4000	9.0500	8.4000	8.7400	+15.762%	63	759	-77.918%
2026-04-14	7.5000	7.8000	7.4500	7.5500	-7.927%	12	713	-74.437%
2026-04-13	9.0500	9.0500	8.2000	8.2000	-9.890%	51	717	-76.463%
2026-04-10	9.5600	9.5600	8.9500	9.1000	-0.546%	25	697	-78.791%
2026-04-09	9.8500	9.8500	9.0000	9.1500	-7.576%	147	698	-78.907%
2026-04-08	9.9200	9.9200	9.8900	9.9000	-30.526%	23	562	-80.505%
2026-04-07	14.2500	14.2500	14.2500	14.2500	+1.858%	3	547	-86.456%
2026-04-06	13.8500	13.9900	13.8500	13.9900	-9.156%	6	544	-86.204%
2026-04-01	14.9000	15.4000	14.8700	15.4000	+0.719%	7	539	-87.468%
2026-03-31	17.2000	17.4500	15.2900	15.2900	-20.777%	75	537	-87.377%
2026-03-30	19.8000	19.8500	18.8500	19.3000	+1.579%	26	510	-90.000%
2026-03-27	19.0000	19.0000	19.0000	19.0000	+12.760%	1	489	-89.842%
2026-03-26	16.8500	16.8500	16.8500	16.8500	+8.360%	1	489	-88.546%
2026-03-25	15.5000	15.5500	15.5000	15.5500	-6.042%	40	489	-87.588%
2026-03-24	17.5000	17.5000	16.1500	16.5500	-1.488%	81	489	-88.338%
2026-03-23	16.8000	16.8000	16.8000	16.8000	-12.500%	2	486	-88.512%
2026-03-20	17.7000	19.2000	17.7000	19.2000	+5.090%	4	485	-89.948%
2026-03-19	18.3000	18.3000	18.2700	18.2700	+4.699%	20	485	-89.436%
2026-03-18	17.5000	17.5000	17.4500	17.4500	-0.286%	9	505	-88.940%
2026-03-17	17.5000	17.5500	17.5000	17.5000	-5.965%	23	498	-88.971%
2026-03-16	17.8000	18.6500	17.8000	18.6100	-8.640%	10	480	-89.629%
2026-03-13	19.0500	20.4500	19.0500	20.3700	+0.444%	17	471	-90.525%
2026-03-12	21.2500	21.2500	20.2800	20.2800	+6.737%	8	457	-90.483%
2026-03-11	18.9500	19.0000	18.9500	19.0000	-2.314%	2	449	-89.842%
2026-03-09	21.8500	21.8500	19.2500	19.4500	-0.256%	20	449	-90.077%
2026-03-06	19.8000	19.8100	18.9500	19.5000	+20.000%	88	431	-90.103%
2026-03-05	16.1000	16.8500	16.1000	16.2500	+15.741%	60	420	-88.123%
2026-03-04	14.8000	14.8000	14.0000	14.0400	-6.711%	38	368	-86.254%
2026-03-03	16.5000	16.5000	14.9400	15.0500	+25.941%	19	365	-87.176%
2026-02-26	12.2500	12.2500	11.9500	11.9500	-17.586%	3	346	-83.849%
2026-02-24	16.0000	16.0000	14.5000	14.5000	-4.605%	16	343	-86.690%
2026-02-23	14.0500	15.2000	14.0500	15.2000	+19.216%	3	339	-87.303%
2026-02-19	12.7500	12.7500	12.7500	12.7500	+8.051%	1	339	-84.863%
2026-02-18	11.7000	11.8000	11.7000	11.8000	-15.412%	6	338	-83.644%
2026-02-13	13.5500	13.9500	13.5500	13.9500	+32.857%	87	255	-86.165%
2026-02-11	10.5000	10.5000	10.5000	10.5000	+17.978%	1	255	-81.619%
2026-02-09	8.9000	8.9000	8.9000	8.9000	-3.784%	1	255	-78.315%
2026-02-06	9.2500	9.2500	9.2500	9.2500	-21.941%	1	255	-79.135%
2026-02-05	11.7500	11.9000	11.7000	11.8500	+13.397%	421	256	-83.713%
2026-02-02	10.4500	10.4500	10.4500	10.4500	-18.296%	4	13	-81.531%
2026-01-27	12.7900	12.7900	12.7900	12.7900	+1.508%	1	11	-84.910%
2026-01-26	12.6000	12.6000	12.6000	12.6000	-3.963%	4	11	-84.683%
2026-01-23	13.1200	13.1200	13.1200	13.1200	+16.622%	1	8	-85.290%
2026-01-20	11.2500	11.2500	11.2500	11.2500	+6.534%	10	7	-82.844%
2026-01-16	10.5600	10.5600	10.5600	10.5600	-4.000%	1	1	-81.723%
2026-01-15	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-82.455%