Dark

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

EOD

Aug 13, 2026

0.0600+100.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0600	0.0600	0.0600	0.0600	+100.000%	1	2,813	0.000%
2026-08-12	0.0300	0.0500	0.0300	0.0300	-40.000%	8	2,813	+100.000%
2026-08-11	0.0500	0.1300	0.0200	0.0500	-44.444%	17	2,817	+20.000%
2026-08-10	0.1800	0.1800	0.0900	0.0900	-47.059%	273	2,818	-33.333%
2026-08-05	0.2200	0.2200	0.1100	0.1700	-22.727%	11	2,744	-64.706%
2026-08-04	0.3400	0.3400	0.2100	0.2200	-21.429%	10	2,751	-72.727%
2026-08-03	0.2800	0.3000	0.2700	0.2800	-22.222%	27	2,756	-78.571%
2026-07-31	0.3400	0.4300	0.3400	0.3600	-28.000%	67	2,772	-83.333%
2026-07-30	0.4700	0.5000	0.4700	0.5000	-18.033%	10	2,772	-88.000%
2026-07-29	0.5900	0.6600	0.5900	0.6100	+48.780%	9	2,773	-90.164%
2026-07-28	0.3200	0.4200	0.3200	0.4100	-14.583%	25	2,772	-85.366%
2026-07-27	0.3600	0.5200	0.3600	0.4800	-29.412%	21	2,765	-87.500%
2026-07-24	0.6000	0.6800	0.6000	0.6800	-9.333%	15	2,763	-91.176%
2026-07-23	0.6800	0.7500	0.5800	0.7500	+10.294%	7	2,757	-92.000%
2026-07-22	0.6700	0.6800	0.6700	0.6800	-15.000%	40	2,760	-91.176%
2026-07-21	0.9500	0.9500	0.7500	0.8000	-29.825%	141	2,736	-92.500%
2026-07-20	0.8900	1.1700	0.8900	1.1400	+28.090%	21	2,697	-94.737%
2026-07-17	1.0200	1.0600	0.8100	0.8900	+27.143%	151	2,693	-93.258%
2026-07-16	0.9400	0.9400	0.6400	0.7000	-4.110%	21	2,685	-91.429%
2026-07-15	0.9700	0.9700	0.6800	0.7300	-29.808%	49	2,673	-91.781%
2026-07-14	1.0200	1.0500	0.8700	1.0400	-35.404%	30	2,697	-94.231%
2026-07-13	1.6000	1.6100	1.6000	1.6100	+7.333%	2	2,695	-96.273%
2026-07-10	1.5900	1.5900	1.5000	1.5000	-29.577%	46	2,697	-96.000%
2026-07-09	1.9500	2.1300	1.6800	2.1300	+5.970%	150	2,660	-97.183%
2026-07-08	1.8000	2.0100	1.8000	2.0100	+22.561%	269	2,660	-97.015%
2026-07-07	1.5000	1.6400	1.5000	1.6400	-7.865%	12	2,446	-96.341%
2026-07-06	1.9500	1.9500	1.7800	1.7800	-23.605%	93	2,446	-96.629%
2026-07-02	2.3300	2.4400	2.2200	2.3300	0.000%	40	2,445	-97.425%
2026-07-01	2.6300	2.6300	2.2300	2.3300	-22.074%	21	2,445	-97.425%
2026-06-30	2.9900	2.9900	2.7000	2.9900	+16.342%	101	2,458	-97.993%
2026-06-29	2.8200	2.8200	2.5100	2.5700	-10.764%	98	2,398	-97.665%
2026-06-26	2.7900	3.0500	2.6600	2.8800	+23.077%	106	2,343	-97.917%
2026-06-25	2.3300	2.5300	2.2900	2.3400	-17.314%	41	2,302	-97.436%
2026-06-24	3.0500	3.0500	2.7500	2.8300	-5.667%	217	2,284	-97.880%
2026-06-23	2.9600	3.0000	2.6700	3.0000	-1.639%	160	2,161	-98.000%
2026-06-22	3.3000	3.3000	3.0500	3.0500	-12.857%	52	2,065	-98.033%
2026-06-18	3.6500	3.6500	3.5000	3.5000	+12.903%	5	2,006	-98.286%
2026-06-17	2.9900	3.1000	2.8300	3.1000	-10.920%	25	2,006	-98.065%
2026-06-16	3.4500	3.6500	3.3800	3.4800	-29.697%	29	2,006	-98.276%
2026-06-15	4.7500	4.9500	4.7000	4.9500	-8.333%	25	2,002	-98.788%
2026-06-12	6.4000	6.4000	5.4000	5.4000	-23.944%	19	1,980	-98.889%
2026-06-11	8.2000	8.6000	7.0500	7.1000	-11.139%	53	1,967	-99.155%
2026-06-10	7.5200	8.3000	7.5200	7.9900	+1.783%	71	1,975	-99.249%
2026-06-09	6.7500	8.5500	6.7500	7.8500	+0.641%	167	1,956	-99.236%
2026-06-08	7.3000	7.8000	7.0500	7.8000	+0.645%	712	1,966	-99.231%
2026-06-05	6.9700	7.8000	6.9700	7.7500	+6.164%	34	1,544	-99.226%
2026-06-04	8.0500	8.0500	7.1500	7.3000	-29.605%	47	1,530	-99.178%
2026-06-03	11.1000	11.1000	10.3500	10.3700	-1.985%	21	1,537	-99.421%
2026-06-02	11.1000	11.1000	10.5800	10.5800	-7.193%	9	1,542	-99.433%
2026-06-01	11.5000	11.6700	11.2000	11.4000	+8.675%	46	1,542	-99.474%
2026-05-29	11.2000	11.5500	10.4900	10.4900	-7.168%	165	1,533	-99.428%
2026-05-28	10.8500	11.3500	10.5000	11.3000	+0.893%	50	1,569	-99.469%
2026-05-27	11.3000	11.7500	9.9500	11.2000	+38.272%	20	1,597	-99.464%
2026-05-26	7.7500	8.1000	7.7500	8.1000	-6.358%	2	1,598	-99.259%
2026-05-22	8.9600	8.9600	8.6000	8.6500	-16.425%	17	1,598	-99.306%
2026-05-21	10.4200	10.4200	10.2500	10.3500	+2.985%	18	1,598	-99.420%
2026-05-20	10.9000	10.9000	10.0500	10.0500	-12.987%	4	1,598	-99.403%
2026-05-19	11.5500	11.5500	11.5500	11.5500	+4.054%	1	1,607	-99.481%
2026-05-18	11.1000	11.1000	11.1000	11.1000	-7.113%	1	1,607	-99.459%
2026-05-15	12.1000	12.1000	11.9000	11.9500	+4.458%	15	1,607	-99.498%
2026-05-14	10.6900	11.4700	10.6900	11.4400	+0.793%	9	1,608	-99.476%
2026-05-13	11.0500	11.3500	11.0500	11.3500	+15.346%	13	1,612	-99.471%
2026-05-12	10.6900	10.6900	9.8400	9.8400	-15.172%	18	1,612	-99.390%
2026-05-11	11.5000	11.6000	11.5000	11.6000	+2.203%	3	1,612	-99.483%
2026-05-08	11.1800	11.3500	11.1800	11.3500	+19.474%	44	1,609	-99.471%
2026-05-07	9.5000	9.5000	9.5000	9.5000	+25.828%	1	1,565	-99.368%
2026-05-06	7.8500	8.0300	7.5500	7.5500	-17.845%	13	1,565	-99.205%
2026-05-05	9.4500	9.4500	9.0000	9.1900	-6.511%	14	1,565	-99.347%
2026-05-04	9.2000	9.8300	9.1000	9.8300	+14.435%	31	1,558	-99.390%
2026-05-01	8.0000	8.5900	8.0000	8.5900	+1.657%	10	1,538	-99.302%
2026-04-30	8.5500	8.6500	8.4000	8.4500	-13.333%	36	1,538	-99.290%
2026-04-29	9.7500	9.7500	9.7500	9.7500	+12.069%	1	1,504	-99.385%
2026-04-28	8.8000	8.8000	8.7000	8.7000	-5.435%	4	1,505	-99.310%
2026-04-27	9.7000	9.7000	9.2000	9.2000	-6.122%	80	1,505	-99.348%
2026-04-24	9.9500	9.9500	9.6900	9.8000	+2.083%	29	1,493	-99.388%
2026-04-23	8.7000	9.6000	8.6500	9.6000	+3.784%	12	1,481	-99.375%
2026-04-22	8.7500	9.2500	8.7000	9.2500	+3.352%	14	1,474	-99.351%
2026-04-21	8.0500	8.9500	8.0000	8.9500	+6.548%	42	1,471	-99.330%
2026-04-20	8.9500	8.9500	8.4000	8.4000	-12.042%	107	1,471	-99.286%
2026-04-17	9.0500	9.6000	8.7000	9.5500	-8.612%	27	1,367	-99.372%
2026-04-16	10.6000	10.8000	10.4500	10.4500	-8.734%	65	1,366	-99.426%
2026-04-15	10.8000	11.6500	10.7500	11.4500	+15.657%	91	1,318	-99.476%
2026-04-14	9.9000	9.9000	9.9000	9.9000	-7.477%	1	1,291	-99.394%
2026-04-13	10.7500	10.7500	10.7000	10.7000	-5.310%	11	1,289	-99.439%
2026-04-10	11.9000	11.9000	11.3000	11.3000	-2.165%	8	1,284	-99.469%
2026-04-09	11.9000	11.9500	11.4500	11.5500	-8.333%	120	1,284	-99.481%
2026-04-08	12.9700	12.9700	12.6000	12.6000	-28.000%	14	1,238	-99.524%
2026-04-07	17.5500	17.5500	17.0100	17.5000	+0.114%	12	1,236	-99.657%
2026-04-06	17.5500	17.5500	17.0500	17.4800	-9.195%	1,009	1,231	-99.657%
2026-04-02	20.2500	20.2500	19.2500	19.2500	+2.122%	32	516	-99.688%
2026-04-01	17.9000	18.8500	17.3000	18.8500	-2.584%	32	516	-99.682%
2026-03-31	20.8000	21.3000	19.3000	19.3500	-21.976%	63	513	-99.690%
2026-03-30	23.8500	24.8000	23.2500	24.8000	+0.446%	20	530	-99.758%
2026-03-27	23.1000	24.6900	23.0000	24.6900	+20.146%	14	513	-99.757%
2026-03-26	20.5500	20.5500	20.5500	20.5500	+8.443%	1	503	-99.708%
2026-03-25	18.6000	19.7500	18.6000	18.9500	-6.188%	34	503	-99.683%
2026-03-24	21.3500	21.3500	19.8500	20.2000	+2.538%	8	492	-99.703%
2026-03-23	19.4500	19.7000	19.4500	19.7000	-13.596%	18	481	-99.695%
2026-03-20	21.5500	22.8000	21.5500	22.8000	+1.559%	8	481	-99.737%
2026-03-19	22.4500	22.4500	22.4500	22.4500	+4.662%	1	478	-99.733%
2026-03-17	21.5000	21.5000	21.4500	21.4500	-11.180%	25	477	-99.720%
2026-03-13	23.0500	24.7000	23.0500	24.1500	-3.206%	99	455	-99.752%
2026-03-12	24.9500	24.9500	24.9500	24.9500	+9.863%	2	360	-99.760%
2026-03-11	23.0000	23.0000	22.7100	22.7100	+11.324%	10	362	-99.736%
2026-03-10	21.7500	21.7500	20.4000	20.4000	-13.376%	8	354	-99.706%
2026-03-09	25.0500	25.0500	23.5000	23.5500	+1.203%	16	347	-99.745%
2026-03-06	23.2900	23.2900	23.2700	23.2700	+16.060%	4	336	-99.742%
2026-03-05	19.4000	20.0500	19.4000	20.0500	+14.571%	21	332	-99.701%
2026-03-04	17.5000	17.5500	17.5000	17.5000	-5.149%	13	331	-99.657%
2026-03-03	20.9000	20.9000	18.0000	18.4500	-4.404%	8	330	-99.675%
2026-02-27	18.9500	19.3000	18.9000	19.3000	+19.505%	7	323	-99.689%
2026-02-25	16.1500	16.1500	16.1500	16.1500	-9.777%	1	325	-99.628%
2026-02-24	19.9000	19.9000	17.9000	17.9000	-5.789%	10	325	-99.665%
2026-02-23	19.0000	19.0000	19.0000	19.0000	+20.635%	1	315	-99.684%
2026-02-19	15.7500	15.7500	15.7500	15.7500	+7.509%	3	315	-99.619%
2026-02-18	14.1000	14.6500	14.1000	14.6500	-3.934%	159	312	-99.590%
2026-02-17	15.2500	15.2500	15.2500	15.2500	-11.079%	3	155	-99.607%
2026-02-13	17.4500	17.4500	17.1500	17.1500	+54.505%	9	152	-99.650%
2026-02-06	11.1500	11.1500	11.1000	11.1000	-23.973%	70	152	-99.459%
2026-02-05	14.6000	14.6000	14.6000	14.6000	+24.786%	1	94	-99.589%
2026-02-04	11.7000	11.7000	11.7000	11.7000	-11.364%	1	94	-99.487%
2026-02-02	15.5000	15.5000	13.2000	13.2000	-13.158%	5	94	-99.545%
2026-01-30	15.0400	15.2000	15.0400	15.2000	-2.188%	2	92	-99.605%
2026-01-28	16.2000	16.2000	15.5400	15.5400	-0.893%	3	91	-99.614%
2026-01-26	15.6800	15.6800	15.6800	15.6800	+14.036%	3	89	-99.617%
2026-01-20	13.7500	13.7500	13.7500	13.7500	+6.589%	75	86	-99.564%
2026-01-16	13.3000	13.3500	12.9000	12.9000	-4.089%	71	4	-99.535%
2026-01-15	13.4500	13.4500	13.4500	13.4500	0.000%	4	4	-99.554%