Dark

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

EOD

Aug 13, 2026

0.0400+33.333%(+0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1500	0.1500	0.0400	0.0400	+33.333%	9	858	0.000%
2026-08-12	0.1700	0.1700	0.0300	0.0300	0.000%	3	860	+33.333%
2026-08-11	0.1400	0.1500	0.0300	0.0300	-40.000%	29	859	+33.333%
2026-08-10	0.1900	0.1900	0.0500	0.0500	-50.000%	4	855	-20.000%
2026-08-07	0.1200	0.1200	0.1000	0.1000	0.000%	8	853	-60.000%
2026-08-06	0.1000	0.1300	0.1000	0.1000	-33.333%	10	853	-60.000%
2026-08-05	0.2400	0.2400	0.1500	0.1500	-28.571%	4	853	-73.333%
2026-08-04	0.3100	0.3100	0.1300	0.2100	-12.500%	8	855	-80.952%
2026-07-31	0.3300	0.3300	0.1900	0.2400	-33.333%	19	852	-83.333%
2026-07-30	0.3600	0.3600	0.3600	0.3600	0.000%	1	837	-88.889%
2026-07-29	0.4000	0.4400	0.3600	0.3600	+20.000%	12	838	-88.889%
2026-07-27	0.2700	0.3500	0.2200	0.3000	-37.500%	24	848	-86.667%
2026-07-24	0.3800	0.4800	0.2600	0.4800	+9.091%	23	853	-91.667%
2026-07-23	0.4100	0.4700	0.4100	0.4400	-2.222%	12	853	-90.909%
2026-07-22	0.4600	0.4600	0.4100	0.4500	-6.250%	8	863	-91.111%
2026-07-21	0.4200	0.4900	0.4200	0.4800	-26.154%	23	871	-91.667%
2026-07-20	0.5800	0.6500	0.5800	0.6500	+4.839%	2	892	-93.846%
2026-07-17	0.6200	0.6200	0.6200	0.6200	+37.778%	1	893	-93.548%
2026-07-16	0.3700	0.4500	0.3700	0.4500	-2.174%	40	893	-91.111%
2026-07-15	0.4700	0.5000	0.4000	0.4600	-16.364%	46	901	-91.304%
2026-07-14	0.8000	0.8400	0.5500	0.5500	-46.602%	23	896	-92.727%
2026-07-13	0.9400	1.0500	0.9200	1.0300	+1.980%	36	896	-96.117%
2026-07-10	1.0700	1.0700	0.9600	1.0100	-24.060%	23	893	-96.040%
2026-07-08	1.1500	1.3600	1.1500	1.3300	+26.667%	15	880	-96.992%
2026-07-07	1.0500	1.1700	1.0100	1.0500	-9.483%	31	881	-96.190%
2026-07-06	1.2500	1.2500	1.1600	1.1600	-20.548%	27	864	-96.552%
2026-07-02	1.5600	1.7100	1.4600	1.4600	-7.595%	3	881	-97.260%
2026-07-01	1.6800	1.6800	1.5800	1.5800	-25.118%	3	881	-97.468%
2026-06-30	1.8800	2.1100	1.8800	2.1100	+9.326%	8	882	-98.104%
2026-06-26	1.9300	1.9500	1.9300	1.9300	+3.209%	7	879	-97.927%
2026-06-25	1.5900	1.8700	1.5900	1.8700	-9.662%	13	886	-97.861%
2026-06-24	2.0500	2.0700	1.9500	2.0700	+1.471%	14	885	-98.068%
2026-06-23	1.9700	2.0500	1.9700	2.0400	-7.692%	27	881	-98.039%
2026-06-22	2.4400	2.4500	2.1200	2.2100	-10.887%	79	897	-98.190%
2026-06-18	2.5000	2.5700	2.4300	2.4800	+4.641%	53	823	-98.387%
2026-06-17	2.1300	2.3700	2.1300	2.3700	+4.867%	2	823	-98.312%
2026-06-16	3.1000	3.1000	2.2600	2.2600	-33.529%	29	823	-98.230%
2026-06-15	3.5000	3.5000	3.3500	3.4000	-17.073%	42	805	-98.824%
2026-06-12	4.1600	4.2300	4.0200	4.1000	-21.905%	8	804	-99.024%
2026-06-11	5.9500	6.3500	5.2500	5.2500	-9.483%	68	799	-99.238%
2026-06-10	5.8500	6.0500	5.7500	5.8000	-6.149%	14	840	-99.310%
2026-06-09	4.8500	6.2000	4.8000	6.1800	+22.376%	40	841	-99.353%
2026-06-08	5.2000	5.2000	5.0500	5.0500	-12.174%	75	846	-99.208%
2026-06-05	5.1900	5.7600	5.1700	5.7500	+11.650%	60	818	-99.304%
2026-06-04	5.7000	5.7000	5.0100	5.1500	-29.452%	23	802	-99.223%
2026-06-03	7.4000	7.4500	7.2000	7.3000	+2.241%	25	806	-99.452%
2026-06-02	7.5500	7.6500	7.1400	7.1400	-9.620%	50	806	-99.440%
2026-06-01	8.3100	8.3100	7.9000	7.9000	+2.067%	35	839	-99.494%
2026-05-29	8.1000	8.2000	7.3600	7.7400	-5.031%	57	826	-99.483%
2026-05-28	7.6000	8.1500	7.2000	8.1500	+6.397%	44	806	-99.509%
2026-05-27	7.5000	8.2000	7.1000	7.6600	+28.739%	16	842	-99.478%
2026-05-26	5.9500	5.9500	5.9500	5.9500	-5.556%	20	830	-99.328%
2026-05-22	6.3000	6.3000	6.3000	6.3000	-13.699%	20	830	-99.365%
2026-05-21	7.4500	7.6000	7.0800	7.3000	-3.947%	21	810	-99.452%
2026-05-20	7.6000	7.6000	7.6000	7.6000	-9.953%	1	810	-99.474%
2026-05-19	8.4000	8.4400	8.4000	8.4400	+1.199%	2	802	-99.526%
2026-05-18	8.2500	8.4000	8.0500	8.3400	-6.292%	8	802	-99.520%
2026-05-15	9.0000	9.0000	8.9000	8.9000	+6.587%	4	802	-99.551%
2026-05-14	8.3000	8.3500	8.3000	8.3500	+0.120%	2	802	-99.521%
2026-05-13	8.3000	8.3500	8.3000	8.3400	-3.584%	5	807	-99.520%
2026-05-11	8.1000	8.6500	8.1000	8.6500	+4.595%	44	807	-99.538%
2026-05-08	6.9500	8.3500	6.9500	8.2700	+15.664%	10	781	-99.516%
2026-05-07	6.2700	7.2000	6.2700	7.1500	+27.679%	13	780	-99.441%
2026-05-06	5.8500	5.9000	5.5500	5.6000	-18.248%	24	782	-99.286%
2026-05-05	7.4000	7.4000	6.6500	6.8500	-8.054%	10	781	-99.416%
2026-05-04	6.8900	7.4500	6.8500	7.4500	+18.254%	12	780	-99.463%
2026-05-01	6.0000	6.3000	6.0000	6.3000	-8.029%	6	774	-99.365%
2026-04-30	7.1000	7.1000	6.8500	6.8500	-4.196%	2	774	-99.416%
2026-04-29	6.8000	7.1500	6.8000	7.1500	+7.519%	3	774	-99.441%
2026-04-28	6.7000	6.7200	6.6000	6.6500	-5.000%	13	774	-99.398%
2026-04-27	7.1500	7.1500	7.0000	7.0000	-6.667%	10	766	-99.429%
2026-04-24	7.6000	7.6000	7.4000	7.5000	+5.634%	7	765	-99.467%
2026-04-23	6.7500	7.1000	6.6500	7.1000	+0.709%	28	766	-99.437%
2026-04-22	6.9500	7.1000	6.7000	7.0500	+0.858%	12	763	-99.433%
2026-04-21	6.3000	7.0000	6.2500	6.9900	+3.556%	49	750	-99.428%
2026-04-20	6.9500	7.0000	6.7500	6.7500	-4.255%	110	750	-99.407%
2026-04-17	7.0500	7.3000	6.6000	7.0500	-10.985%	26	758	-99.433%
2026-04-16	8.3000	8.3000	7.9200	7.9200	-9.382%	29	759	-99.495%
2026-04-15	8.4000	9.0500	8.4000	8.7400	+15.762%	63	759	-99.542%
2026-04-14	7.5000	7.8000	7.4500	7.5500	-7.927%	12	713	-99.470%
2026-04-13	9.0500	9.0500	8.2000	8.2000	-9.890%	51	717	-99.512%
2026-04-10	9.5600	9.5600	8.9500	9.1000	-0.546%	25	697	-99.560%
2026-04-09	9.8500	9.8500	9.0000	9.1500	-7.576%	147	698	-99.563%
2026-04-08	9.9200	9.9200	9.8900	9.9000	-30.526%	23	562	-99.596%
2026-04-07	14.2500	14.2500	14.2500	14.2500	+1.858%	3	547	-99.719%
2026-04-06	13.8500	13.9900	13.8500	13.9900	-9.156%	6	544	-99.714%
2026-04-01	14.9000	15.4000	14.8700	15.4000	+0.719%	7	539	-99.740%
2026-03-31	17.2000	17.4500	15.2900	15.2900	-20.777%	75	537	-99.738%
2026-03-30	19.8000	19.8500	18.8500	19.3000	+1.579%	26	510	-99.793%
2026-03-27	19.0000	19.0000	19.0000	19.0000	+12.760%	1	489	-99.789%
2026-03-26	16.8500	16.8500	16.8500	16.8500	+8.360%	1	489	-99.763%
2026-03-25	15.5000	15.5500	15.5000	15.5500	-6.042%	40	489	-99.743%
2026-03-24	17.5000	17.5000	16.1500	16.5500	-1.488%	81	489	-99.758%
2026-03-23	16.8000	16.8000	16.8000	16.8000	-12.500%	2	486	-99.762%
2026-03-20	17.7000	19.2000	17.7000	19.2000	+5.090%	4	485	-99.792%
2026-03-19	18.3000	18.3000	18.2700	18.2700	+4.699%	20	485	-99.781%
2026-03-18	17.5000	17.5000	17.4500	17.4500	-0.286%	9	505	-99.771%
2026-03-17	17.5000	17.5500	17.5000	17.5000	-5.965%	23	498	-99.771%
2026-03-16	17.8000	18.6500	17.8000	18.6100	-8.640%	10	480	-99.785%
2026-03-13	19.0500	20.4500	19.0500	20.3700	+0.444%	17	471	-99.804%
2026-03-12	21.2500	21.2500	20.2800	20.2800	+6.737%	8	457	-99.803%
2026-03-11	18.9500	19.0000	18.9500	19.0000	-2.314%	2	449	-99.789%
2026-03-09	21.8500	21.8500	19.2500	19.4500	-0.256%	20	449	-99.794%
2026-03-06	19.8000	19.8100	18.9500	19.5000	+20.000%	88	431	-99.795%
2026-03-05	16.1000	16.8500	16.1000	16.2500	+15.741%	60	420	-99.754%
2026-03-04	14.8000	14.8000	14.0000	14.0400	-6.711%	38	368	-99.715%
2026-03-03	16.5000	16.5000	14.9400	15.0500	+25.941%	19	365	-99.734%
2026-02-26	12.2500	12.2500	11.9500	11.9500	-17.586%	3	346	-99.665%
2026-02-24	16.0000	16.0000	14.5000	14.5000	-4.605%	16	343	-99.724%
2026-02-23	14.0500	15.2000	14.0500	15.2000	+19.216%	3	339	-99.737%
2026-02-19	12.7500	12.7500	12.7500	12.7500	+8.051%	1	339	-99.686%
2026-02-18	11.7000	11.8000	11.7000	11.8000	-15.412%	6	338	-99.661%
2026-02-13	13.5500	13.9500	13.5500	13.9500	+32.857%	87	255	-99.713%
2026-02-11	10.5000	10.5000	10.5000	10.5000	+17.978%	1	255	-99.619%
2026-02-09	8.9000	8.9000	8.9000	8.9000	-3.784%	1	255	-99.551%
2026-02-06	9.2500	9.2500	9.2500	9.2500	-21.941%	1	255	-99.568%
2026-02-05	11.7500	11.9000	11.7000	11.8500	+13.397%	421	256	-99.662%
2026-02-02	10.4500	10.4500	10.4500	10.4500	-18.296%	4	13	-99.617%
2026-01-27	12.7900	12.7900	12.7900	12.7900	+1.508%	1	11	-99.687%
2026-01-26	12.6000	12.6000	12.6000	12.6000	-3.963%	4	11	-99.683%
2026-01-23	13.1200	13.1200	13.1200	13.1200	+16.622%	1	8	-99.695%
2026-01-20	11.2500	11.2500	11.2500	11.2500	+6.534%	10	7	-99.644%
2026-01-16	10.5600	10.5600	10.5600	10.5600	-4.000%	1	1	-99.621%
2026-01-15	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-99.636%