Dark

JPM20260918P285
JPM Sep 18 2026 285.00 Put (JPM260918P00285000)
option OPRA

EOD

Jun 26, 2026

2.88+23.077%(+0.54)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	2.7900	3.0500	2.6600	2.8800	+23.077%	106	2,343	0.000%
2026-06-25	2.3300	2.5300	2.2900	2.3400	-17.314%	41	2,302	+23.077%
2026-06-24	3.0500	3.0500	2.7500	2.8300	-5.667%	217	2,284	+1.767%
2026-06-23	2.9600	3.0000	2.6700	3.0000	-1.639%	160	2,161	-4.000%
2026-06-22	3.3000	3.3000	3.0500	3.0500	-12.857%	52	2,065	-5.574%
2026-06-18	3.6500	3.6500	3.5000	3.5000	+12.903%	5	2,006	-17.714%
2026-06-17	2.9900	3.1000	2.8300	3.1000	-10.920%	25	2,006	-7.097%
2026-06-16	3.4500	3.6500	3.3800	3.4800	-29.697%	29	2,006	-17.241%
2026-06-15	4.7500	4.9500	4.7000	4.9500	-8.333%	25	2,002	-41.818%
2026-06-12	6.4000	6.4000	5.4000	5.4000	-23.944%	19	1,980	-46.667%
2026-06-11	8.2000	8.6000	7.0500	7.1000	-11.139%	53	1,967	-59.437%
2026-06-10	7.5200	8.3000	7.5200	7.9900	+1.783%	71	1,975	-63.955%
2026-06-09	6.7500	8.5500	6.7500	7.8500	+0.641%	167	1,956	-63.312%
2026-06-08	7.3000	7.8000	7.0500	7.8000	+0.645%	712	1,966	-63.077%
2026-06-05	6.9700	7.8000	6.9700	7.7500	+6.164%	34	1,544	-62.839%
2026-06-04	8.0500	8.0500	7.1500	7.3000	-29.605%	47	1,530	-60.548%
2026-06-03	11.1000	11.1000	10.3500	10.3700	-1.985%	21	1,537	-72.228%
2026-06-02	11.1000	11.1000	10.5800	10.5800	-7.193%	9	1,542	-72.779%
2026-06-01	11.5000	11.6700	11.2000	11.4000	+8.675%	46	1,542	-74.737%
2026-05-29	11.2000	11.5500	10.4900	10.4900	-7.168%	165	1,533	-72.545%
2026-05-28	10.8500	11.3500	10.5000	11.3000	+0.893%	50	1,569	-74.513%
2026-05-27	11.3000	11.7500	9.9500	11.2000	+38.272%	20	1,597	-74.286%
2026-05-26	7.7500	8.1000	7.7500	8.1000	-6.358%	2	1,598	-64.444%
2026-05-22	8.9600	8.9600	8.6000	8.6500	-16.425%	17	1,598	-66.705%
2026-05-21	10.4200	10.4200	10.2500	10.3500	+2.985%	18	1,598	-72.174%
2026-05-20	10.9000	10.9000	10.0500	10.0500	-12.987%	4	1,598	-71.343%
2026-05-19	11.5500	11.5500	11.5500	11.5500	+4.054%	1	1,607	-75.065%
2026-05-18	11.1000	11.1000	11.1000	11.1000	-7.113%	1	1,607	-74.054%
2026-05-15	12.1000	12.1000	11.9000	11.9500	+4.458%	15	1,607	-75.900%
2026-05-14	10.6900	11.4700	10.6900	11.4400	+0.793%	9	1,608	-74.825%
2026-05-13	11.0500	11.3500	11.0500	11.3500	+15.346%	13	1,612	-74.626%
2026-05-12	10.6900	10.6900	9.8400	9.8400	-15.172%	18	1,612	-70.732%
2026-05-11	11.5000	11.6000	11.5000	11.6000	+2.203%	3	1,612	-75.172%
2026-05-08	11.1800	11.3500	11.1800	11.3500	+19.474%	44	1,609	-74.626%
2026-05-07	9.5000	9.5000	9.5000	9.5000	+25.828%	1	1,565	-69.684%
2026-05-06	7.8500	8.0300	7.5500	7.5500	-17.845%	13	1,565	-61.854%
2026-05-05	9.4500	9.4500	9.0000	9.1900	-6.511%	14	1,565	-68.662%
2026-05-04	9.2000	9.8300	9.1000	9.8300	+14.435%	31	1,558	-70.702%
2026-05-01	8.0000	8.5900	8.0000	8.5900	+1.657%	10	1,538	-66.473%
2026-04-30	8.5500	8.6500	8.4000	8.4500	-13.333%	36	1,538	-65.917%
2026-04-29	9.7500	9.7500	9.7500	9.7500	+12.069%	1	1,504	-70.462%
2026-04-28	8.8000	8.8000	8.7000	8.7000	-5.435%	4	1,505	-66.897%
2026-04-27	9.7000	9.7000	9.2000	9.2000	-6.122%	80	1,505	-68.696%
2026-04-24	9.9500	9.9500	9.6900	9.8000	+2.083%	29	1,493	-70.612%
2026-04-23	8.7000	9.6000	8.6500	9.6000	+3.784%	12	1,481	-70.000%
2026-04-22	8.7500	9.2500	8.7000	9.2500	+3.352%	14	1,474	-68.865%
2026-04-21	8.0500	8.9500	8.0000	8.9500	+6.548%	42	1,471	-67.821%
2026-04-20	8.9500	8.9500	8.4000	8.4000	-12.042%	107	1,471	-65.714%
2026-04-17	9.0500	9.6000	8.7000	9.5500	-8.612%	27	1,367	-69.843%
2026-04-16	10.6000	10.8000	10.4500	10.4500	-8.734%	65	1,366	-72.440%
2026-04-15	10.8000	11.6500	10.7500	11.4500	+15.657%	91	1,318	-74.847%
2026-04-14	9.9000	9.9000	9.9000	9.9000	-7.477%	1	1,291	-70.909%
2026-04-13	10.7500	10.7500	10.7000	10.7000	-5.310%	11	1,289	-73.084%
2026-04-10	11.9000	11.9000	11.3000	11.3000	-2.165%	8	1,284	-74.513%
2026-04-09	11.9000	11.9500	11.4500	11.5500	-8.333%	120	1,284	-75.065%
2026-04-08	12.9700	12.9700	12.6000	12.6000	-28.000%	14	1,238	-77.143%
2026-04-07	17.5500	17.5500	17.0100	17.5000	+0.114%	12	1,236	-83.543%
2026-04-06	17.5500	17.5500	17.0500	17.4800	-9.195%	1,009	1,231	-83.524%
2026-04-02	20.2500	20.2500	19.2500	19.2500	+2.122%	32	516	-85.039%
2026-04-01	17.9000	18.8500	17.3000	18.8500	-2.584%	32	516	-84.721%
2026-03-31	20.8000	21.3000	19.3000	19.3500	-21.976%	63	513	-85.116%
2026-03-30	23.8500	24.8000	23.2500	24.8000	+0.446%	20	530	-88.387%
2026-03-27	23.1000	24.6900	23.0000	24.6900	+20.146%	14	513	-88.335%
2026-03-26	20.5500	20.5500	20.5500	20.5500	+8.443%	1	503	-85.985%
2026-03-25	18.6000	19.7500	18.6000	18.9500	-6.188%	34	503	-84.802%
2026-03-24	21.3500	21.3500	19.8500	20.2000	+2.538%	8	492	-85.743%
2026-03-23	19.4500	19.7000	19.4500	19.7000	-13.596%	18	481	-85.381%
2026-03-20	21.5500	22.8000	21.5500	22.8000	+1.559%	8	481	-87.368%
2026-03-19	22.4500	22.4500	22.4500	22.4500	+4.662%	1	478	-87.171%
2026-03-17	21.5000	21.5000	21.4500	21.4500	-11.180%	25	477	-86.573%
2026-03-13	23.0500	24.7000	23.0500	24.1500	-3.206%	99	455	-88.075%
2026-03-12	24.9500	24.9500	24.9500	24.9500	+9.863%	2	360	-88.457%
2026-03-11	23.0000	23.0000	22.7100	22.7100	+11.324%	10	362	-87.318%
2026-03-10	21.7500	21.7500	20.4000	20.4000	-13.376%	8	354	-85.882%
2026-03-09	25.0500	25.0500	23.5000	23.5500	+1.203%	16	347	-87.771%
2026-03-06	23.2900	23.2900	23.2700	23.2700	+16.060%	4	336	-87.624%
2026-03-05	19.4000	20.0500	19.4000	20.0500	+14.571%	21	332	-85.636%
2026-03-04	17.5000	17.5500	17.5000	17.5000	-5.149%	13	331	-83.543%
2026-03-03	20.9000	20.9000	18.0000	18.4500	-4.404%	8	330	-84.390%
2026-02-27	18.9500	19.3000	18.9000	19.3000	+19.505%	7	323	-85.078%
2026-02-25	16.1500	16.1500	16.1500	16.1500	-9.777%	1	325	-82.167%
2026-02-24	19.9000	19.9000	17.9000	17.9000	-5.789%	10	325	-83.911%
2026-02-23	19.0000	19.0000	19.0000	19.0000	+20.635%	1	315	-84.842%
2026-02-19	15.7500	15.7500	15.7500	15.7500	+7.509%	3	315	-81.714%
2026-02-18	14.1000	14.6500	14.1000	14.6500	-3.934%	159	312	-80.341%
2026-02-17	15.2500	15.2500	15.2500	15.2500	-11.079%	3	155	-81.115%
2026-02-13	17.4500	17.4500	17.1500	17.1500	+54.505%	9	152	-83.207%
2026-02-06	11.1500	11.1500	11.1000	11.1000	-23.973%	70	152	-74.054%
2026-02-05	14.6000	14.6000	14.6000	14.6000	+24.786%	1	94	-80.274%
2026-02-04	11.7000	11.7000	11.7000	11.7000	-11.364%	1	94	-75.385%
2026-02-02	15.5000	15.5000	13.2000	13.2000	-13.158%	5	94	-78.182%
2026-01-30	15.0400	15.2000	15.0400	15.2000	-2.188%	2	92	-81.053%
2026-01-28	16.2000	16.2000	15.5400	15.5400	-0.893%	3	91	-81.467%
2026-01-26	15.6800	15.6800	15.6800	15.6800	+14.036%	3	89	-81.633%
2026-01-20	13.7500	13.7500	13.7500	13.7500	+6.589%	75	86	-79.055%
2026-01-16	13.3000	13.3500	12.9000	12.9000	-4.089%	71	4	-77.674%
2026-01-15	13.4500	13.4500	13.4500	13.4500	0.000%	4	4	-78.587%