Dark

JPM20260918P280
JPM Sep 18 2026 280.00 Put (JPM260918P00280000)
option OPRA

EOD

Aug 12, 2026

0.0400-20.000%(-0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0300	0.0400	0.0300	0.0400	-20.000%	21	9,125	0.000%
2026-08-11	0.1700	0.1700	0.0500	0.0500	-54.545%	16	9,125	-20.000%
2026-08-10	0.2000	0.2000	0.0900	0.1100	-42.105%	137	9,122	-63.636%
2026-08-07	0.3000	0.3000	0.1500	0.1900	-24.000%	3	9,157	-78.947%
2026-08-05	0.2500	0.2500	0.2500	0.2500	-21.875%	5,000	9,158	-84.000%
2026-08-04	0.3200	0.3200	0.3200	0.3200	+33.333%	10	11,148	-87.500%
2026-08-03	0.2200	0.2400	0.1500	0.2400	-31.429%	324	11,158	-83.333%
2026-07-31	0.3800	0.4000	0.3100	0.3500	-14.634%	390	11,168	-88.571%
2026-07-30	0.3900	0.4300	0.3900	0.4100	-2.381%	70	11,233	-90.244%
2026-07-29	0.4100	0.5300	0.4100	0.4200	+27.273%	92	11,232	-90.476%
2026-07-28	0.3600	0.3600	0.2400	0.3300	+3.125%	22	11,263	-87.879%
2026-07-27	0.4000	0.4500	0.3200	0.3200	-42.857%	29	11,249	-87.500%
2026-07-24	0.5500	0.5600	0.4400	0.5600	-8.197%	60	11,246	-92.857%
2026-07-23	0.6100	0.6100	0.6100	0.6100	+7.018%	9	11,213	-93.443%
2026-07-22	0.5700	0.5700	0.5700	0.5700	+3.636%	80	11,213	-92.982%
2026-07-21	0.6600	0.7100	0.5500	0.5500	-35.294%	134	11,293	-92.727%
2026-07-20	0.6800	0.8500	0.6800	0.8500	+6.250%	13	11,210	-95.294%
2026-07-17	0.7100	0.8000	0.7100	0.8000	+50.943%	36	11,208	-95.000%
2026-07-16	0.6100	0.6100	0.5300	0.5300	-8.621%	125	11,224	-92.453%
2026-07-15	0.5700	0.6300	0.5400	0.5800	-18.310%	116	11,224	-93.103%
2026-07-14	1.2000	1.2000	0.6900	0.7100	-44.094%	20	11,312	-94.366%
2026-07-13	1.2400	1.3200	1.2400	1.2700	+5.833%	131	11,306	-96.850%
2026-07-10	1.2500	1.2500	1.2000	1.2000	-17.241%	35	11,305	-96.667%
2026-07-09	1.4000	1.4500	1.4000	1.4500	-9.938%	3	11,275	-97.241%
2026-07-08	1.4800	1.6200	1.4800	1.6100	+27.778%	22	11,276	-97.516%
2026-07-07	1.3000	1.3400	1.2500	1.2600	-11.888%	7	11,277	-96.825%
2026-07-06	1.5400	1.5400	1.4300	1.4300	-25.131%	21	11,284	-97.203%
2026-07-02	1.7400	1.9100	1.7400	1.9100	+1.058%	4	11,283	-97.906%
2026-07-01	2.0600	2.0600	1.8900	1.8900	-23.171%	14	11,283	-97.884%
2026-06-30	2.3500	2.4600	2.1900	2.4600	+9.333%	105	11,283	-98.374%
2026-06-29	2.3000	2.3000	2.1000	2.2500	-7.025%	20	11,232	-98.222%
2026-06-26	2.3600	2.4200	2.1900	2.4200	+11.521%	33	11,224	-98.347%
2026-06-25	2.2100	2.2100	2.0500	2.1700	-14.567%	61	11,202	-98.157%
2026-06-24	2.5700	2.6100	2.3000	2.5400	+5.833%	200	11,169	-98.425%
2026-06-23	2.4900	2.4900	2.2400	2.4000	-3.614%	80	11,094	-98.333%
2026-06-22	2.9000	2.9000	2.4600	2.4900	-14.726%	381	11,052	-98.394%
2026-06-18	2.5000	3.1000	2.2800	2.9200	+11.877%	29	10,880	-98.630%
2026-06-17	2.6400	2.7000	2.3800	2.6100	-6.786%	95	10,880	-98.467%
2026-06-16	3.2500	3.2500	2.8000	2.8000	-30.000%	85	10,880	-98.571%
2026-06-15	4.1000	4.1000	3.9500	4.0000	-12.088%	21	10,900	-99.000%
2026-06-12	5.5500	5.5500	4.5500	4.5500	-24.293%	20	10,885	-99.121%
2026-06-11	7.1000	7.4500	6.0100	6.0100	-11.618%	128	10,895	-99.334%
2026-06-10	6.5000	7.1000	6.5000	6.8000	-3.546%	126	10,870	-99.412%
2026-06-09	5.7500	7.3000	5.6000	7.0500	+15.574%	228	10,797	-99.433%
2026-06-08	6.4000	6.4500	5.9000	6.1000	-10.294%	604	10,734	-99.344%
2026-06-05	5.6500	6.8000	5.6500	6.8000	+10.032%	292	10,195	-99.412%
2026-06-04	6.8000	6.9000	5.9800	6.1800	-28.306%	97	10,180	-99.353%
2026-06-03	9.2500	9.2500	8.5000	8.6200	-1.486%	92	10,202	-99.536%
2026-06-02	9.3000	9.6000	8.7500	8.7500	-7.895%	8	10,180	-99.543%
2026-06-01	9.5000	9.8000	9.5000	9.5000	+2.703%	65	10,178	-99.579%
2026-05-29	9.4000	9.4000	8.7500	9.2500	-3.646%	87	10,155	-99.568%
2026-05-28	9.0000	9.6000	8.9000	9.6000	+5.495%	43	10,129	-99.583%
2026-05-27	7.6700	9.7000	7.6700	9.1000	+19.737%	2,625	10,164	-99.560%
2026-05-26	6.9700	7.6000	6.9000	7.6000	+1.333%	69	8,287	-99.474%
2026-05-22	7.8800	8.0000	7.3500	7.5000	-10.180%	148	8,233	-99.467%
2026-05-21	8.8500	8.8500	8.3500	8.3500	-4.571%	8	8,100	-99.521%
2026-05-20	10.4600	10.4600	8.6000	8.7500	-11.616%	5,034	8,100	-99.543%
2026-05-19	9.8200	9.9000	9.8200	9.9000	+4.211%	2	3,231	-99.596%
2026-05-18	9.5000	9.5000	9.5000	9.5000	-7.767%	11	3,231	-99.579%
2026-05-15	10.2500	10.3000	10.2500	10.3000	+6.736%	34	3,231	-99.612%
2026-05-14	9.9000	9.9100	9.6000	9.6500	0.000%	60	3,242	-99.585%
2026-05-13	9.7000	9.9000	9.5000	9.6500	+12.865%	94	3,243	-99.585%
2026-05-12	8.9400	8.9400	8.5500	8.5500	-14.500%	3	3,243	-99.532%
2026-05-11	10.0000	10.0000	9.9500	10.0000	+2.564%	12	3,243	-99.600%
2026-05-08	8.0500	9.7500	8.0500	9.7500	+18.902%	26	3,244	-99.590%
2026-05-07	7.1700	8.2000	7.1700	8.2000	+25.191%	2	3,244	-99.512%
2026-05-06	6.8500	6.8500	6.4900	6.5500	-16.026%	45	3,243	-99.389%
2026-05-05	8.5000	8.5000	7.7000	7.8000	-8.772%	10	3,247	-99.487%
2026-05-04	7.9100	8.6500	7.9000	8.5500	+15.541%	27	3,238	-99.532%
2026-05-01	6.9500	7.4500	6.9500	7.4000	+0.680%	12	3,221	-99.459%
2026-04-30	7.6000	7.6000	7.3000	7.3500	-12.604%	19	3,221	-99.456%
2026-04-29	7.8500	8.5000	7.8000	8.4100	+10.512%	72	3,223	-99.524%
2026-04-28	7.6500	7.6500	7.5000	7.6100	-7.195%	16	3,201	-99.474%
2026-04-27	8.1000	8.2000	7.9500	8.2000	-4.651%	385	3,199	-99.512%
2026-04-24	8.6000	8.7500	8.4000	8.6000	+1.775%	16	3,073	-99.535%
2026-04-23	7.6500	8.8300	7.5000	8.4500	+3.936%	59	3,071	-99.527%
2026-04-22	7.7000	8.1300	7.6000	8.1300	+7.682%	22	3,066	-99.508%
2026-04-21	7.0000	7.6000	7.0000	7.5500	+2.721%	359	2,745	-99.470%
2026-04-20	7.9000	8.1500	7.3500	7.3500	-12.500%	19	2,745	-99.456%
2026-04-17	8.0500	8.4500	7.5500	8.4000	-7.591%	61	2,736	-99.524%
2026-04-16	9.4500	9.5000	9.0500	9.0900	-7.996%	81	2,752	-99.560%
2026-04-15	9.4000	10.2500	9.2500	9.8800	+14.220%	120	2,687	-99.595%
2026-04-14	8.5500	8.9100	8.4500	8.6500	-4.420%	105	2,629	-99.538%
2026-04-13	10.8000	10.8000	9.0500	9.0500	-12.391%	84	2,677	-99.558%
2026-04-10	10.6500	10.6500	10.1500	10.3300	0.000%	67	2,613	-99.613%
2026-04-09	10.9900	10.9900	10.2500	10.3300	-10.252%	23	2,591	-99.613%
2026-04-08	11.7900	11.7900	11.2100	11.5100	-27.152%	12	2,580	-99.652%
2026-04-07	15.5000	15.8000	15.5000	15.8000	+1.282%	13	2,572	-99.747%
2026-04-06	15.5000	15.7000	15.5000	15.6000	-10.806%	20	2,565	-99.744%
2026-04-02	17.8000	17.8000	17.4000	17.4900	+4.731%	4	2,554	-99.771%
2026-04-01	15.9500	17.0000	15.6500	16.7000	-3.132%	23	2,554	-99.760%
2026-03-31	19.2000	19.2000	17.2400	17.2400	-23.548%	55	2,546	-99.768%
2026-03-30	21.5500	22.6500	20.7000	22.5500	+0.895%	45	2,528	-99.823%
2026-03-27	22.3300	22.4000	22.3000	22.3500	+19.519%	4	2,504	-99.821%
2026-03-26	18.1500	18.7000	18.1500	18.7000	+8.721%	3	2,506	-99.786%
2026-03-25	17.5000	17.5000	17.1500	17.2000	-5.753%	44	2,506	-99.767%
2026-03-24	19.4500	19.4500	17.3500	18.2500	+2.817%	16	2,483	-99.781%
2026-03-23	17.6500	18.5000	17.1000	17.7500	-15.877%	13	2,471	-99.775%
2026-03-20	19.5500	21.2500	19.0000	21.1000	+3.941%	60	2,461	-99.810%
2026-03-19	20.2000	20.9000	20.2000	20.3000	+5.181%	64	2,416	-99.803%
2026-03-18	19.8100	19.8100	19.1000	19.3000	-0.771%	36	2,372	-99.793%
2026-03-17	18.5500	19.6000	18.5500	19.4500	-3.713%	122	2,350	-99.794%
2026-03-16	20.0500	20.2000	20.0500	20.2000	-9.902%	16	2,254	-99.802%
2026-03-13	21.0000	22.5200	21.0000	22.4200	+0.313%	19	2,238	-99.822%
2026-03-12	23.3500	23.5000	22.3500	22.3500	+8.232%	304	2,226	-99.821%
2026-03-11	19.9500	21.0000	19.7500	20.6500	+8.684%	13	2,028	-99.806%
2026-03-10	18.4600	19.0000	18.4600	19.0000	-11.215%	6	2,021	-99.789%
2026-03-09	23.1500	23.6000	21.3500	21.4000	+3.883%	247	2,017	-99.813%
2026-03-06	20.8000	21.2500	20.6000	20.6000	+13.561%	27	1,954	-99.806%
2026-03-05	17.7500	18.1500	17.4500	18.1400	+17.032%	75	1,938	-99.779%
2026-03-04	16.2000	16.2000	15.5000	15.5000	-7.738%	63	1,890	-99.742%
2026-03-03	18.4500	19.3900	16.0500	16.8000	-3.448%	21	1,887	-99.762%
2026-02-27	16.5000	17.5000	16.5000	17.4000	+19.588%	235	1,877	-99.770%
2026-02-25	14.5500	14.5500	14.5500	14.5500	-9.627%	1	1,734	-99.725%
2026-02-24	16.2000	16.2000	16.1000	16.1000	-7.205%	12	1,734	-99.752%
2026-02-23	17.0300	17.3500	16.8700	17.3500	+34.496%	5	1,734	-99.769%
2026-02-20	13.2500	13.4000	12.9000	12.9000	-8.834%	90	1,738	-99.690%
2026-02-19	13.9000	14.3500	13.6600	14.1500	+6.792%	40	1,719	-99.717%
2026-02-18	13.0500	13.2500	13.0500	13.2500	-6.427%	12	1,683	-99.698%
2026-02-17	14.2000	14.2000	14.1600	14.1600	-10.380%	8	1,681	-99.718%
2026-02-13	15.8000	15.8000	15.8000	15.8000	-2.649%	3	1,678	-99.747%
2026-02-12	16.2300	16.2300	16.2300	16.2300	+24.846%	3	1,678	-99.754%
2026-02-11	11.7000	13.0000	11.7000	13.0000	+31.712%	11	1,675	-99.692%
2026-02-09	9.8700	9.8700	9.8700	9.8700	0.000%	1	1,668	-99.595%
2026-02-06	10.7500	10.7500	9.7500	9.8700	-24.656%	15	1,669	-99.595%
2026-02-05	13.1000	13.1000	13.1000	13.1000	+24.762%	1	1,669	-99.695%
2026-02-04	10.2000	10.5000	10.2000	10.5000	-10.638%	2	1,669	-99.619%
2026-02-02	11.7500	11.8000	11.7500	11.7500	-13.919%	7	1,670	-99.660%
2026-01-30	13.5000	13.6500	13.5000	13.6500	+5.814%	74	1,676	-99.707%
2026-01-29	12.9000	12.9000	12.9000	12.9000	-14.570%	4	1,655	-99.690%
2026-01-23	15.1000	15.1000	15.1000	15.1000	+25.311%	72	1,652	-99.735%
2026-01-20	12.7500	12.9000	12.0500	12.0500	+2.119%	15	1,652	-99.668%
2026-01-16	11.8000	11.8000	11.8000	11.8000	-3.673%	1	1,651	-99.661%
2026-01-15	12.2500	12.2500	12.1300	12.2500	-2.000%	72	1,651	-99.673%
2026-01-14	13.2500	13.2500	12.5000	12.5000	+4.080%	606	1,666	-99.680%
2026-01-13	9.8300	12.0100	9.8300	12.0100	+13.839%	7	1,065	-99.667%
2026-01-12	10.5000	10.5500	10.5000	10.5500	+14.674%	10	1,062	-99.621%
2026-01-08	9.1500	9.2500	9.1000	9.2000	-7.071%	46	1,062	-99.565%
2026-01-07	9.5500	9.9000	9.5500	9.9000	+14.983%	21	1,034	-99.596%
2026-01-06	8.9500	8.9500	8.6000	8.6100	-2.159%	141	1,015	-99.535%
2026-01-05	8.8000	8.8000	8.8000	8.8000	-18.894%	11	883	-99.545%
2025-12-31	10.8500	10.8500	10.8500	10.8500	+1.878%	1	882	-99.631%
2025-12-30	10.6500	10.6500	10.6500	10.6500	+4.823%	4	882	-99.624%
2025-12-26	10.1500	10.1600	10.1500	10.1600	+4.205%	10	878	-99.606%
2025-12-24	9.7500	9.7500	9.7500	9.7500	-2.500%	1	874	-99.590%
2025-12-23	10.0000	10.0000	10.0000	10.0000	-8.088%	9	874	-99.600%
2025-12-22	11.3000	11.3500	10.8000	10.8800	-13.651%	9	865	-99.632%
2025-12-19	12.6000	12.6000	12.6000	12.6000	+0.159%	1	865	-99.683%
2025-12-18	12.5800	12.5800	12.5800	12.5800	-5.057%	2	864	-99.682%
2025-12-16	13.2500	13.2500	13.2500	13.2500	+7.549%	15	864	-99.698%
2025-12-15	12.1000	12.5000	12.1000	12.3200	-6.667%	17	849	-99.675%
2025-12-11	13.8000	13.8900	13.2000	13.2000	-14.674%	156	844	-99.697%
2025-12-10	16.9500	17.3000	15.4700	15.4700	-7.421%	361	807	-99.741%
2025-12-09	12.7000	16.7600	12.6000	16.7100	+27.072%	299	685	-99.761%
2025-12-08	13.1800	13.1800	13.1500	13.1500	-2.230%	3	561	-99.696%
2025-12-05	12.9600	13.4500	12.9600	13.4500	+3.065%	87	570	-99.703%
2025-12-04	13.2500	13.2500	13.0000	13.0500	-10.922%	80	500	-99.693%
2025-12-01	14.7500	14.8100	14.6500	14.6500	-8.150%	86	440	-99.727%
2025-11-26	16.5000	16.5000	15.9500	15.9500	-12.121%	4	403	-99.749%
2025-11-25	18.1500	18.1500	18.1500	18.1500	-3.200%	1	403	-99.780%
2025-11-24	18.7500	18.7500	18.7500	18.7500	-11.348%	1	403	-99.787%
2025-11-21	20.8000	21.4000	20.6500	21.1500	+31.776%	100	403	-99.811%
2025-11-20	16.0500	16.0500	16.0500	16.0500	-12.534%	1	362	-99.751%
2025-11-19	18.0500	18.3500	18.0500	18.3500	+1.944%	7	362	-99.782%
2025-11-17	17.9000	18.3900	17.5000	18.0000	+40.625%	158	356	-99.778%
2025-11-12	13.2000	13.2000	12.8000	12.8000	-8.309%	5	293	-99.688%
2025-11-11	13.9600	13.9600	13.9600	13.9600	-0.993%	1	293	-99.713%
2025-11-10	14.5100	14.7000	14.0500	14.1000	-7.237%	19	293	-99.716%
2025-11-07	16.6300	16.6300	15.1500	15.2000	-0.654%	21	281	-99.737%
2025-11-05	15.3000	15.3000	15.3000	15.3000	-5.556%	3	276	-99.739%
2025-11-03	15.5000	16.2000	15.5000	16.2000	-8.475%	11	271	-99.753%
2025-10-21	17.7500	17.7500	17.7000	17.7000	-12.376%	2	271	-99.774%
2025-10-17	20.2000	20.2000	20.2000	20.2000	+16.092%	2	272	-99.802%
2025-10-16	17.4000	17.4000	17.4000	17.4000	+3.571%	26	273	-99.770%
2025-10-13	16.6500	16.8500	16.6500	16.8000	-11.811%	44	282	-99.762%
2025-10-10	18.2000	19.0500	18.2000	19.0500	+12.722%	15	281	-99.790%
2025-10-08	17.0000	17.0000	16.4200	16.9000	+7.987%	87	279	-99.763%
2025-10-06	15.6500	15.6500	15.6500	15.6500	-2.188%	7	243	-99.744%
2025-10-01	16.6200	16.6200	15.9000	16.0000	-0.312%	37	240	-99.750%
2025-09-30	15.5000	16.1000	15.5000	16.0500	+5.592%	6	203	-99.751%
2025-09-29	15.3000	15.3500	15.0500	15.2000	+2.703%	10	197	-99.737%
2025-09-26	15.5000	15.5000	14.8000	14.8000	-2.632%	4	193	-99.730%
2025-09-22	15.5500	15.5500	15.2000	15.2000	-6.806%	6	189	-99.737%
2025-09-17	16.3100	16.3100	16.3100	16.3100	-1.688%	1	183	-99.755%
2025-09-16	16.4100	16.6000	16.4100	16.5900	+0.729%	20	183	-99.759%
2025-09-12	17.0300	17.0400	16.4700	16.4700	-16.692%	12	173	-99.757%
2025-09-03	19.7700	19.7700	19.7700	19.7700	+3.400%	1	172	-99.798%
2025-09-02	19.6000	19.8800	19.1200	19.1200	-2.944%	22	172	-99.791%
2025-08-25	19.7000	19.7000	19.7000	19.7000	-1.990%	1	170	-99.797%
2025-08-22	20.1000	20.1000	20.1000	20.1000	-5.412%	19	170	-99.801%
2025-08-18	21.4200	21.4400	21.0800	21.2500	-0.932%	20	161	-99.812%
2025-08-15	21.4500	21.4500	21.4500	21.4500	+1.084%	1	164	-99.814%
2025-08-14	21.2200	21.2200	21.2200	21.2200	+2.413%	1	164	-99.811%
2025-08-12	21.1000	21.1000	20.5600	20.7200	-8.561%	3	164	-99.807%
2025-08-08	22.6600	22.6600	22.6600	22.6600	-1.692%	1	164	-99.823%
2025-08-07	23.0500	23.0500	23.0500	23.0500	+5.444%	1	163	-99.826%
2025-08-06	21.7300	22.2000	21.7300	21.8600	-0.228%	31	162	-99.817%
2025-08-05	22.1100	22.1100	21.9100	21.9100	+2.383%	10	161	-99.817%
2025-08-04	21.6000	21.6000	21.2600	21.4000	+7.809%	19	158	-99.813%
2025-07-31	19.8500	19.8500	19.8500	19.8500	+3.278%	2	150	-99.798%
2025-07-30	19.1000	19.5900	19.1000	19.2200	-1.385%	30	150	-99.792%
2025-07-28	19.2800	19.4900	19.2800	19.4900	-3.467%	2	132	-99.795%
2025-07-24	19.2800	20.1900	19.2800	20.1900	-6.959%	22	132	-99.802%
2025-07-18	21.7100	21.7500	21.6500	21.7000	-11.429%	11	132	-99.816%
2025-07-09	24.5000	24.5000	24.5000	24.5000	-5.769%	120	122	-99.837%
2025-07-08	23.9500	26.0000	23.9500	26.0000	+22.353%	2	2	-99.846%
2025-07-03	21.2500	21.2500	21.2500	21.2500	-9.382%	1	2	-99.812%
2025-06-30	23.4500	23.4500	23.4500	23.4500	-19.966%	1	2	-99.829%
2025-06-20	29.3000	29.3000	29.3000	29.3000	0.000%	2	1	-99.863%