Dark

JPM20260918P290
JPM Sep 18 2026 290.00 Put (JPM260918P00290000)
option OPRA

EOD

Jun 26, 2026

3.70+29.825%(+0.85)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	3.4000	3.7000	3.1500	3.7000	+29.825%	178	3,171	0.000%
2026-06-25	3.1200	3.1200	2.5600	2.8500	-21.918%	74	3,071	+29.825%
2026-06-24	3.6500	3.6500	3.3000	3.6500	+8.955%	16	3,064	+1.370%
2026-06-23	3.5000	3.5000	3.3500	3.3500	-4.286%	22	3,059	+10.448%
2026-06-22	4.1000	4.1500	3.5000	3.5000	-18.605%	555	3,044	+5.714%
2026-06-18	3.5100	4.3000	3.5100	4.3000	+14.667%	7	2,683	-13.953%
2026-06-17	3.6000	3.8500	3.3500	3.7500	-6.250%	96	2,683	-1.333%
2026-06-16	4.0800	4.1700	3.9000	4.0000	-31.624%	18	2,683	-7.500%
2026-06-15	5.2000	5.8500	5.2000	5.8500	-7.143%	63	2,685	-36.752%
2026-06-12	6.7200	6.7200	6.3000	6.3000	-24.551%	56	2,647	-41.270%
2026-06-11	9.5500	9.9500	8.3500	8.3500	-10.695%	70	2,658	-55.689%
2026-06-10	9.5500	9.6000	8.9500	9.3500	+1.081%	121	2,685	-60.428%
2026-06-09	8.1300	9.6000	7.8000	9.2500	+1.093%	128	2,605	-60.000%
2026-06-08	8.6500	9.1500	8.3500	9.1500	+5.172%	194	2,602	-59.563%
2026-06-05	8.5500	9.0000	8.5500	8.7000	+0.346%	12	2,497	-57.471%
2026-06-04	10.0500	10.0500	8.4500	8.6700	-26.835%	90	2,492	-57.324%
2026-06-03	13.1700	13.1700	11.8500	11.8500	+1.717%	24	2,479	-68.776%
2026-06-02	13.5000	13.5000	11.6500	11.6500	-11.407%	22	2,475	-68.240%
2026-06-01	13.3500	13.6600	13.1500	13.1500	+6.650%	27	2,489	-71.863%
2026-05-29	13.5000	13.5000	12.2500	12.3300	-7.293%	294	2,480	-69.992%
2026-05-28	13.0500	13.4500	12.3500	13.3000	+3.906%	36	2,242	-72.180%
2026-05-27	13.0000	13.0000	11.7000	12.8000	+24.272%	5	2,254	-71.094%
2026-05-26	9.1700	10.3000	9.1700	10.3000	+1.478%	210	2,250	-64.078%
2026-05-22	10.2000	10.2000	10.1500	10.1500	-11.354%	3	2,100	-63.547%
2026-05-21	12.1200	12.1200	11.4500	11.4500	-3.212%	9	2,100	-67.686%
2026-05-20	14.2000	14.3500	11.8300	11.8300	-12.045%	13	2,100	-68.724%
2026-05-19	13.4500	13.4500	13.4500	13.4500	+4.264%	1	2,102	-72.491%
2026-05-18	12.9000	13.2000	12.7500	12.9000	-5.839%	36	2,102	-71.318%
2026-05-15	14.0000	14.0000	13.7000	13.7000	+5.385%	19	2,102	-72.993%
2026-05-14	12.3500	13.2200	11.8500	13.0000	+1.562%	62	2,110	-71.538%
2026-05-13	12.9000	12.9500	12.8000	12.8000	+10.345%	19	2,094	-71.094%
2026-05-12	13.9500	14.3000	11.5300	11.6000	-13.433%	25	2,094	-68.103%
2026-05-11	13.5000	13.5500	13.0500	13.4000	+3.876%	11	2,094	-72.388%
2026-05-08	11.7500	12.9000	11.7500	12.9000	+17.808%	47	2,085	-71.318%
2026-05-07	9.4900	10.9500	9.4900	10.9500	+21.802%	4	2,077	-66.210%
2026-05-06	8.7500	8.9900	8.7500	8.9900	-12.293%	28	2,080	-58.843%
2026-05-05	10.8000	10.8000	10.2500	10.2500	-9.131%	7	2,081	-63.902%
2026-05-04	10.7500	11.2800	10.4500	11.2800	+14.055%	44	2,078	-67.199%
2026-05-01	9.2000	9.8900	9.1500	9.8900	+1.959%	48	2,021	-62.588%
2026-04-30	9.7000	9.7000	9.7000	9.7000	-11.416%	20	2,021	-61.856%
2026-04-29	10.3000	10.9500	10.3000	10.9500	+8.631%	15	2,021	-66.210%
2026-04-28	9.9500	10.1400	9.8500	10.0800	-1.370%	80	2,012	-63.294%
2026-04-27	10.5900	10.7100	10.2200	10.2200	-9.956%	90	1,980	-63.796%
2026-04-24	10.9500	11.5000	10.9500	11.3500	+14.646%	53	1,966	-67.401%
2026-04-23	10.2000	10.2000	9.8000	9.9000	-6.427%	31	1,965	-62.626%
2026-04-22	10.0000	10.5800	9.9400	10.5800	+4.752%	10	1,945	-65.028%
2026-04-21	9.1500	10.2000	9.1500	10.1000	+4.663%	40	1,939	-63.366%
2026-04-20	10.2500	10.5000	9.6500	9.6500	-11.468%	62	1,942	-61.658%
2026-04-17	10.4000	10.9000	9.8000	10.9000	-7.234%	11	1,893	-66.055%
2026-04-16	11.9000	12.2500	11.7500	11.7500	-8.560%	24	1,893	-68.511%
2026-04-15	12.2500	13.2000	12.2000	12.8500	+15.558%	404	1,747	-71.206%
2026-04-14	10.9000	11.4000	10.8500	11.1200	-4.467%	22	1,896	-66.727%
2026-04-13	12.9000	12.9000	11.6400	11.6400	-8.706%	15	1,891	-68.213%
2026-04-10	12.7500	12.7500	12.7500	12.7500	-0.546%	6	1,891	-70.980%
2026-04-09	12.8200	12.8200	12.8200	12.8200	-8.100%	1	1,891	-71.139%
2026-04-08	14.5800	14.7000	13.9500	13.9500	-25.401%	20	1,892	-73.477%
2026-04-07	19.6500	19.6500	18.7000	18.7000	-1.579%	243	1,895	-80.214%
2026-04-06	19.4000	19.4500	19.0000	19.0000	-12.442%	12	1,766	-80.526%
2026-04-02	21.7000	21.7000	21.7000	21.7000	+4.327%	1	1,766	-82.949%
2026-04-01	19.9600	21.0000	19.2000	20.8000	-2.804%	74	1,766	-82.212%
2026-03-31	23.7000	23.7000	21.3500	21.4000	-20.741%	322	1,757	-82.710%
2026-03-30	25.9000	27.1500	25.3000	27.0000	+0.372%	21	1,509	-86.296%
2026-03-27	25.2000	26.9000	25.1000	26.9000	+18.242%	13	1,510	-86.245%
2026-03-26	21.8000	22.8000	21.2900	22.7500	+8.333%	101	1,512	-83.736%
2026-03-25	21.3000	21.6000	20.0500	21.0000	-4.977%	6	1,495	-82.381%
2026-03-24	24.5500	24.5500	21.3500	22.1000	+1.376%	55	1,495	-83.258%
2026-03-23	22.5000	22.5000	21.6000	21.8000	-11.382%	23	1,473	-83.028%
2026-03-20	24.4000	24.8800	22.8400	24.6000	-0.606%	180	1,463	-84.959%
2026-03-19	24.7500	24.7500	24.7500	24.7500	+4.962%	3	1,353	-85.051%
2026-03-18	23.5800	23.5800	23.5800	23.5800	-0.506%	1	1,350	-84.309%
2026-03-17	23.7000	23.7000	23.7000	23.7000	-4.628%	1	1,350	-84.388%
2026-03-16	24.9000	24.9500	24.8500	24.8500	-8.471%	16	1,350	-85.111%
2026-03-13	25.4500	27.1500	25.4500	27.1500	-3.036%	81	1,350	-86.372%
2026-03-12	27.2700	28.1000	27.2700	28.0000	+12.000%	11	1,403	-86.786%
2026-03-11	24.9800	25.0000	24.9800	25.0000	+5.708%	9	1,401	-85.200%
2026-03-10	22.2500	23.6500	22.2500	23.6500	-8.511%	6	1,393	-84.355%
2026-03-09	27.5000	27.8000	25.7500	25.8500	+4.024%	34	1,393	-85.687%
2026-03-06	26.6800	26.6800	24.8500	24.8500	+12.596%	17	1,404	-85.111%
2026-03-05	19.5500	22.0700	19.5500	22.0700	+17.832%	200	1,397	-83.235%
2026-03-04	19.0000	21.0000	18.7300	18.7300	-6.115%	60	1,335	-80.246%
2026-03-03	23.8500	24.2000	19.8000	19.9500	-2.920%	651	1,347	-81.454%
2026-03-02	22.0500	22.0500	20.4800	20.5500	-2.837%	383	1,381	-81.995%
2026-02-27	20.3500	21.5200	20.0000	21.1500	+18.487%	26	1,254	-82.506%
2026-02-25	19.8600	19.8600	17.8500	17.8500	-9.391%	208	1,202	-79.272%
2026-02-24	21.0500	22.8700	19.7000	19.7000	-4.369%	151	1,202	-81.218%
2026-02-23	21.0000	21.7500	20.6000	20.6000	+18.391%	12	1,197	-82.039%
2026-02-19	16.9700	17.9600	16.9700	17.4000	+8.075%	136	1,197	-78.736%
2026-02-18	16.0000	16.1000	16.0000	16.1000	-8.000%	6	1,160	-77.019%
2026-02-17	17.5000	17.5000	17.5000	17.5000	-9.091%	3	1,159	-78.857%
2026-02-13	19.2500	19.2500	19.2500	19.2500	+16.314%	2	1,154	-80.779%
2026-02-12	16.6000	16.6000	16.5500	16.5500	+35.656%	2	1,154	-77.644%
2026-02-09	12.0700	12.2000	12.0700	12.2000	-0.813%	2	1,155	-69.672%
2026-02-06	12.2500	12.3000	12.2500	12.3000	-22.884%	2	1,154	-69.919%
2026-02-05	14.9000	15.9500	14.9000	15.9500	+13.929%	21	1,154	-76.803%
2026-02-03	14.0000	14.0000	14.0000	14.0000	-5.405%	1	1,134	-73.571%
2026-02-02	14.8000	14.8000	14.8000	14.8000	-12.684%	4	1,134	-75.000%
2026-01-30	16.8000	16.9500	16.7500	16.9500	+5.938%	4	1,135	-78.171%
2026-01-29	16.8000	16.8000	15.9500	16.0000	-9.605%	11	1,135	-76.875%
2026-01-27	17.9500	18.0500	17.7000	17.7000	+3.509%	12	1,130	-79.096%
2026-01-26	18.5500	18.5500	17.1000	17.1000	-8.163%	30	1,123	-78.363%
2026-01-23	18.6000	18.8500	18.6000	18.6200	+12.508%	5	1,110	-80.129%
2026-01-22	16.5500	16.5500	16.5500	16.5500	+7.818%	3	1,108	-77.644%
2026-01-20	14.9500	15.3500	14.9500	15.3500	+4.422%	12	1,105	-75.896%
2026-01-16	14.7000	14.7000	14.7000	14.7000	-4.607%	1	1,099	-74.830%
2026-01-15	15.4000	15.4100	15.4000	15.4100	-3.627%	2	1,099	-75.990%
2026-01-14	15.5500	15.9900	15.5500	15.9900	+23.475%	12	1,099	-76.861%
2026-01-12	12.9000	13.1500	12.9000	12.9500	+12.609%	460	1,087	-71.429%
2026-01-09	11.6000	11.6500	11.5000	11.5000	+0.437%	195	690	-67.826%
2026-01-08	12.1400	12.1400	11.2000	11.4500	+8.019%	121	606	-67.686%
2026-01-06	10.8000	10.8000	10.6000	10.6000	-3.196%	7	558	-65.094%
2026-01-05	10.8000	10.9500	10.7000	10.9500	-18.587%	73	558	-66.210%
2026-01-02	13.5000	13.5000	13.3400	13.4500	+0.373%	66	577	-72.491%
2025-12-31	13.4000	13.4000	13.4000	13.4000	+2.290%	10	536	-72.388%
2025-12-30	13.2300	13.2300	13.1000	13.1000	+12.931%	12	536	-71.756%
2025-12-26	11.6000	11.6000	11.6000	11.6000	-2.929%	1	528	-68.103%
2025-12-24	11.9500	11.9500	11.9500	11.9500	-2.846%	1	526	-69.038%
2025-12-23	12.3000	12.3000	12.3000	12.3000	-8.072%	35	526	-69.919%
2025-12-22	13.3800	13.3800	13.3800	13.3800	-9.899%	1	493	-72.347%
2025-12-15	14.8500	14.8500	14.8500	14.8500	-7.707%	1	494	-75.084%
2025-12-11	16.9000	16.9000	16.0900	16.0900	-21.512%	38	493	-77.004%
2025-12-10	20.4500	20.6100	20.4500	20.5000	+25.000%	48	477	-81.951%
2025-12-08	16.5000	16.5000	16.4000	16.4000	+5.806%	50	466	-77.439%
2025-12-04	15.5000	15.5000	15.5000	15.5000	-15.669%	1	441	-76.129%
2025-12-02	18.3000	18.3800	18.3000	18.3800	+2.682%	2	441	-79.869%
2025-12-01	17.8500	17.9000	17.8500	17.9000	-6.674%	2	440	-79.330%
2025-11-26	19.1800	19.1800	19.1800	19.1800	-12.420%	1	440	-80.709%
2025-11-25	21.9000	21.9000	21.9000	21.9000	-13.095%	1	440	-83.105%
2025-11-21	24.6700	25.2000	24.6700	25.2000	+30.909%	2	440	-85.317%
2025-11-20	19.2500	19.2500	19.2500	19.2500	-11.085%	1	439	-80.779%
2025-11-19	21.6500	21.6500	21.6500	21.6500	-2.915%	1	439	-82.910%
2025-11-17	22.3000	22.3000	22.3000	22.3000	+37.654%	1	439	-83.408%
2025-11-12	16.2000	16.2000	16.2000	16.2000	-3.168%	10	440	-77.160%
2025-11-11	16.8000	16.8000	16.7300	16.7300	-1.298%	3	431	-77.884%
2025-11-10	17.0500	17.2000	16.9000	16.9500	-7.377%	80	429	-78.171%
2025-11-07	19.1500	19.1500	18.2500	18.3000	-3.937%	22	389	-79.781%
2025-11-06	18.9000	19.0500	18.9000	19.0500	+2.751%	20	383	-80.577%
2025-11-05	18.8000	18.8000	18.5400	18.5400	-3.387%	6	383	-80.043%
2025-11-04	19.5700	19.5700	19.1000	19.1900	+4.978%	24	380	-80.719%
2025-10-30	18.2800	18.2800	18.2800	18.2800	-6.256%	1	375	-79.759%
2025-10-28	19.3000	19.5000	19.3000	19.5000	-5.797%	57	375	-81.026%
2025-10-24	21.7000	21.7000	20.7000	20.7000	-12.102%	5	339	-82.126%
2025-10-23	23.5500	23.5500	23.5500	23.5500	+0.170%	2	336	-84.289%
2025-10-22	22.9500	23.5100	22.8500	23.5100	+4.257%	4	337	-84.262%
2025-10-20	22.6000	22.6000	22.5500	22.5500	-7.771%	4	333	-83.592%
2025-10-17	24.0000	24.4500	23.9500	24.4500	+26.684%	4	329	-84.867%
2025-10-15	19.1500	19.3000	19.1500	19.3000	-4.691%	2	329	-80.829%
2025-10-13	20.9400	20.9400	20.0000	20.2500	-10.000%	5	329	-81.728%
2025-10-10	22.8500	22.8500	22.5000	22.5000	+20.514%	2	325	-83.556%
2025-10-03	19.0000	19.0000	18.1300	18.6700	-1.321%	94	324	-80.182%
2025-09-25	18.7200	18.9200	18.6200	18.9200	-4.541%	10	248	-80.444%
2025-09-16	20.0000	20.1000	19.8000	19.8200	+1.277%	31	248	-81.332%
2025-09-15	19.9900	19.9900	19.5700	19.5700	-0.761%	20	238	-81.094%
2025-09-12	20.5900	20.5900	19.7200	19.7200	-4.964%	22	237	-81.237%
2025-09-11	20.7500	20.7500	20.7500	20.7500	-14.433%	3	238	-82.169%
2025-09-08	24.2500	24.2500	24.2500	24.2500	+1.891%	14	239	-84.742%
2025-09-05	23.8000	23.8000	23.8000	23.8000	+4.386%	1	239	-84.454%
2025-09-02	23.3000	23.5900	22.8000	22.8000	+4.828%	22	238	-83.772%
2025-08-28	21.9700	21.9800	21.7500	21.7500	-8.805%	10	228	-82.989%
2025-08-25	23.8500	23.8500	23.8500	23.8500	0.000%	1	228	-84.486%
2025-08-22	24.2000	24.2000	23.8500	23.8500	-7.844%	62	256	-84.486%
2025-08-19	25.8800	25.8800	25.8800	25.8800	+2.495%	1	231	-85.703%
2025-08-18	25.1100	25.2800	25.1100	25.2500	-1.367%	20	232	-85.347%
2025-08-15	25.5000	25.6000	25.5000	25.6000	+6.004%	7	235	-85.547%
2025-08-12	25.1500	25.1500	24.1500	24.1500	-11.213%	12	234	-84.679%
2025-08-07	25.2500	27.2000	25.2500	27.2000	+8.367%	3	235	-86.397%
2025-08-04	25.1000	25.1000	25.1000	25.1000	+6.491%	3	232	-85.259%
2025-07-31	23.5700	23.5700	23.5700	23.5700	+2.345%	2	232	-84.302%
2025-07-30	23.0000	23.1900	22.7200	23.0300	-2.950%	5	234	-83.934%
2025-07-29	23.5200	23.7300	23.5200	23.7300	+2.152%	2	232	-84.408%
2025-07-25	23.4400	23.4400	23.2300	23.2300	-2.600%	201	232	-84.072%
2025-07-24	23.3200	23.9500	23.2700	23.8500	-6.287%	16	62	-84.486%
2025-07-22	25.4500	25.4500	25.4500	25.4500	-0.896%	7	62	-85.462%
2025-07-18	25.6800	25.6800	25.6800	25.6800	-7.292%	2	62	-85.592%
2025-07-16	28.2000	28.2000	27.7000	27.7000	+0.691%	59	60	-86.643%
2025-07-15	27.5100	27.5100	27.5100	27.5100	-11.115%	1	8	-86.550%
2025-06-25	31.0000	31.0000	30.9500	30.9500	0.000%	7	7	-88.045%