Dark

JPM20260918P295
JPM Sep 18 2026 295.00 Put (JPM260918P00295000)
option OPRA

EOD

Aug 13, 2026

0.0600-14.286%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1100	0.1100	0.0600	0.0600	-14.286%	20	1,145	0.000%
2026-08-12	0.0900	0.0900	0.0600	0.0700	0.000%	36	1,156	-14.286%
2026-08-11	0.1300	0.1700	0.0600	0.0700	-68.182%	43	1,172	-14.286%
2026-08-10	0.1800	0.2300	0.1300	0.2200	-15.385%	14	1,179	-72.727%
2026-08-07	0.2500	0.3000	0.2500	0.2600	-10.345%	11	1,189	-76.923%
2026-08-06	0.2900	0.2900	0.2900	0.2900	+11.538%	2	1,194	-79.310%
2026-08-05	0.3400	0.3600	0.2600	0.2600	-25.714%	25	1,195	-76.923%
2026-08-04	0.4000	0.4000	0.2800	0.3500	-22.222%	25	1,207	-82.857%
2026-08-03	0.4500	0.5100	0.4000	0.4500	-22.414%	72	1,218	-86.667%
2026-07-31	0.7000	0.7000	0.5800	0.5800	-26.582%	159	1,263	-89.655%
2026-07-30	0.7800	0.8300	0.7100	0.7900	-8.140%	23	1,229	-92.405%
2026-07-29	0.8700	0.9800	0.7600	0.8600	+34.375%	63	1,230	-93.023%
2026-07-28	0.6700	0.6800	0.6200	0.6400	-25.581%	4	1,187	-90.625%
2026-07-27	0.6500	0.8600	0.5800	0.8600	-14.851%	69	1,187	-93.023%
2026-07-24	1.0000	1.0300	0.8600	1.0100	-8.182%	57	1,164	-94.059%
2026-07-23	1.1000	1.1600	1.0900	1.1000	-2.655%	36	1,173	-94.545%
2026-07-22	1.1900	1.1900	1.1300	1.1300	-10.317%	23	1,147	-94.690%
2026-07-21	1.7500	1.7500	1.2500	1.2600	-25.444%	51	1,145	-95.238%
2026-07-20	1.4700	1.7000	1.4400	1.6900	+14.966%	7	1,136	-96.450%
2026-07-17	1.8500	1.8500	1.4200	1.4700	+8.889%	218	1,133	-95.918%
2026-07-16	1.1800	1.3500	1.1000	1.3500	+8.000%	6	1,185	-95.556%
2026-07-15	1.5100	1.5100	0.9000	1.2500	-27.746%	40	1,184	-95.200%
2026-07-14	1.7700	1.7700	1.4200	1.7300	-35.688%	73	1,217	-96.532%
2026-07-13	2.4900	2.6900	2.4700	2.6900	+14.468%	38	1,257	-97.770%
2026-07-10	2.3600	2.4100	2.3500	2.3500	-14.545%	8	1,260	-97.447%
2026-07-09	2.6800	2.7500	2.6800	2.7500	-15.644%	6	1,256	-97.818%
2026-07-08	2.8900	3.2600	2.8900	3.2600	+31.984%	7	1,262	-98.160%
2026-07-07	2.3300	2.4700	2.3300	2.4700	-4.633%	6	1,259	-97.571%
2026-07-06	2.6700	2.8600	2.5900	2.5900	-22.455%	47	1,257	-97.683%
2026-07-02	3.4000	3.5100	3.3000	3.3400	-1.765%	12	1,215	-98.204%
2026-07-01	3.5800	3.6000	3.4000	3.4000	-22.727%	99	1,215	-98.235%
2026-06-30	4.0000	4.4000	3.9500	4.4000	+12.821%	26	1,164	-98.636%
2026-06-29	3.8500	3.9000	3.7500	3.9000	-13.333%	10	1,160	-98.462%
2026-06-26	4.0200	4.5000	4.0000	4.5000	+28.571%	21	1,159	-98.667%
2026-06-25	3.0500	3.5800	3.0500	3.5000	-18.605%	18	1,150	-98.286%
2026-06-24	4.4000	4.4000	4.0500	4.3000	+3.614%	11	1,147	-98.605%
2026-06-23	4.3000	4.3000	4.0400	4.1500	-1.190%	6	1,138	-98.554%
2026-06-22	4.7000	4.7000	4.1500	4.2000	-23.636%	68	1,138	-98.571%
2026-06-18	3.9500	5.5000	3.9500	5.5000	+23.596%	260	847	-98.909%
2026-06-17	4.6300	4.6300	4.0100	4.4500	-8.247%	51	847	-98.652%
2026-06-16	5.4000	5.4000	4.6000	4.8500	-28.676%	15	847	-98.763%
2026-06-15	6.7000	6.9000	6.5500	6.8000	-6.207%	128	841	-99.118%
2026-06-12	8.7400	8.7400	7.2500	7.2500	-25.258%	29	783	-99.172%
2026-06-11	10.5900	11.0000	9.7000	9.7000	-10.517%	31	774	-99.381%
2026-06-10	10.4500	11.1500	10.4400	10.8400	+0.837%	35	779	-99.446%
2026-06-09	9.6000	11.5500	9.2800	10.7500	+2.871%	95	773	-99.442%
2026-06-08	10.1500	10.7100	9.7500	10.4500	-0.476%	236	775	-99.426%
2026-06-05	10.2000	10.6300	10.1000	10.5000	+3.448%	38	678	-99.429%
2026-06-04	11.8500	11.8500	9.9500	10.1500	-25.912%	20	675	-99.409%
2026-06-03	15.0000	15.0000	13.7000	13.7000	+1.107%	3	673	-99.562%
2026-06-02	15.3000	15.3000	13.5500	13.5500	-13.141%	5	674	-99.557%
2026-06-01	14.5500	15.6000	14.5500	15.6000	+4.000%	12	679	-99.615%
2026-05-29	15.6000	15.7000	14.4000	15.0000	-3.846%	74	673	-99.600%
2026-05-28	13.7000	15.6000	13.7000	15.6000	+8.409%	24	676	-99.615%
2026-05-27	13.6000	14.7600	13.6000	14.3900	+23.625%	21	684	-99.583%
2026-05-26	11.2000	11.6400	11.2000	11.6400	-1.606%	10	683	-99.485%
2026-05-22	12.2500	12.2500	11.8300	11.8300	-8.649%	9	675	-99.493%
2026-05-21	13.8000	13.8000	12.9500	12.9500	-5.474%	8	675	-99.537%
2026-05-20	16.4500	16.6400	13.6500	13.7000	-11.613%	32	675	-99.562%
2026-05-19	15.5000	15.5500	15.5000	15.5000	+3.540%	11	670	-99.613%
2026-05-18	15.1500	15.1500	14.7500	14.9700	-5.193%	6	670	-99.599%
2026-05-15	15.8000	16.0000	15.7900	15.7900	+6.330%	55	670	-99.620%
2026-05-14	14.1900	15.3700	14.1900	14.8500	-3.883%	27	652	-99.596%
2026-05-13	14.8000	15.4500	14.6500	15.4500	+17.580%	18	654	-99.612%
2026-05-12	16.0000	16.0000	13.1400	13.1400	-13.836%	23	654	-99.543%
2026-05-11	15.5500	15.6000	15.2500	15.2500	+4.811%	58	654	-99.607%
2026-05-08	13.4000	14.9400	13.4000	14.5500	+38.046%	82	646	-99.588%
2026-05-07	10.5400	10.5400	10.5400	10.5400	+0.381%	1	608	-99.431%
2026-05-06	10.5000	10.5000	10.5000	10.5000	-11.765%	1	607	-99.429%
2026-05-05	11.7000	12.0000	11.7000	11.9000	-7.393%	4	608	-99.496%
2026-05-04	12.4000	12.8700	12.4000	12.8500	+18.981%	8	608	-99.533%
2026-05-01	10.5500	10.8500	10.4500	10.8000	-2.262%	17	587	-99.444%
2026-04-30	10.9000	11.1000	10.9000	11.0500	-6.356%	48	587	-99.457%
2026-04-29	11.8500	11.8500	11.8000	11.8000	+7.763%	2	541	-99.492%
2026-04-28	10.9500	10.9500	10.9500	10.9500	-9.877%	2	539	-99.452%
2026-04-27	12.0500	12.1500	12.0500	12.1500	-5.814%	6	537	-99.506%
2026-04-24	12.8500	12.9500	12.8000	12.9000	+13.158%	10	537	-99.535%
2026-04-23	11.4000	11.4000	11.4000	11.4000	-5.000%	1	531	-99.474%
2026-04-22	11.4000	12.0500	11.3500	12.0000	+3.448%	11	530	-99.500%
2026-04-21	10.6500	11.7000	10.6500	11.6000	+1.754%	32	522	-99.483%
2026-04-20	11.5500	11.7500	11.4000	11.4000	-4.202%	63	522	-99.474%
2026-04-17	11.6500	11.9000	11.6500	11.9000	-12.500%	12	471	-99.496%
2026-04-16	13.4000	13.8000	13.3500	13.6000	-5.556%	42	469	-99.559%
2026-04-15	13.8000	14.9000	13.7500	14.4000	+16.129%	97	465	-99.583%
2026-04-14	12.3500	12.9000	12.2000	12.4000	-7.116%	5	456	-99.516%
2026-04-13	15.1700	15.1700	13.3500	13.3500	-6.643%	54	459	-99.551%
2026-04-10	14.3000	14.3000	14.3000	14.3000	+0.070%	2	449	-99.580%
2026-04-09	15.7500	15.7500	14.2900	14.2900	-8.690%	12	451	-99.580%
2026-04-08	16.0000	16.0000	15.3000	15.6500	-24.976%	26	461	-99.617%
2026-04-07	21.3500	21.4000	20.8500	20.8600	-2.066%	11	450	-99.712%
2026-04-06	21.2000	21.3500	21.2000	21.3000	-10.127%	9	450	-99.718%
2026-04-02	24.6500	24.6500	23.7000	23.7000	+3.493%	7	451	-99.747%
2026-04-01	22.7000	22.9000	21.3500	22.9000	-2.262%	24	451	-99.738%
2026-03-31	26.0500	26.0500	23.2800	23.4300	-16.471%	22	435	-99.744%
2026-03-30	28.0000	28.7900	27.8300	28.0500	-0.355%	9	435	-99.786%
2026-03-27	27.8500	28.2500	27.8500	28.1500	+12.375%	4	432	-99.787%
2026-03-26	23.7500	25.0500	23.7500	25.0500	+9.389%	25	431	-99.760%
2026-03-25	22.8200	23.0000	22.6200	22.9000	-4.979%	19	426	-99.738%
2026-03-24	24.0000	24.1000	24.0000	24.1000	+0.626%	2	417	-99.751%
2026-03-23	23.2000	24.3500	23.2000	23.9500	-11.460%	20	416	-99.749%
2026-03-20	26.1500	27.3000	26.1000	27.0500	0.000%	254	416	-99.778%
2026-03-19	27.3500	27.6000	27.0000	27.0500	+5.253%	14	221	-99.778%
2026-03-18	26.2500	26.2500	25.7000	25.7000	-1.533%	4	209	-99.767%
2026-03-17	24.9600	26.1500	24.9600	26.1000	-4.918%	136	205	-99.770%
2026-03-16	27.1000	27.4500	26.4000	27.4500	-9.704%	18	109	-99.781%
2026-03-12	31.0500	31.0500	30.2000	30.4000	+11.355%	11	97	-99.803%
2026-03-11	27.3000	27.3000	27.3000	27.3000	+4.798%	1	91	-99.780%
2026-03-10	24.6000	26.1000	24.6000	26.0500	-6.798%	5	91	-99.770%
2026-03-06	27.7500	27.9500	27.7500	27.9500	+21.786%	4	90	-99.785%
2026-03-05	22.9500	22.9500	22.9500	22.9500	+7.043%	1	89	-99.739%
2026-03-04	21.9000	21.9500	21.4000	21.4400	-1.425%	14	89	-99.720%
2026-03-03	25.6500	25.7100	21.7500	21.7500	-4.939%	8	94	-99.724%
2026-03-02	22.7400	22.8800	22.6000	22.8800	+0.263%	12	95	-99.738%
2026-02-27	23.8200	23.8200	22.8200	22.8200	+25.592%	3	93	-99.737%
2026-02-26	18.1700	18.1700	18.1700	18.1700	-16.383%	1	92	-99.670%
2026-02-24	22.5500	23.7000	21.7300	21.7300	-2.293%	5	93	-99.724%
2026-02-23	22.2400	22.2400	22.2400	22.2400	+14.935%	1	91	-99.730%
2026-02-17	19.3500	19.4000	19.3500	19.3500	-7.637%	12	91	-99.690%
2026-02-13	21.2500	21.2500	20.9500	20.9500	+18.697%	3	95	-99.714%
2026-02-11	17.6500	17.6500	17.6500	17.6500	+28.644%	1	95	-99.660%
2026-02-06	14.1000	14.1000	13.6400	13.7200	-26.038%	56	95	-99.563%
2026-02-05	18.5500	18.5500	18.5500	18.5500	+25.169%	2	47	-99.677%
2026-02-04	14.8200	14.8200	14.8200	14.8200	-10.182%	1	48	-99.595%
2026-02-02	16.5000	16.5500	16.5000	16.5000	-11.051%	3	48	-99.636%
2026-01-30	18.5500	18.6500	18.5000	18.5500	-10.645%	24	46	-99.677%
2026-01-26	20.7600	20.7600	20.7600	20.7600	-0.192%	1	35	-99.711%
2026-01-23	20.6500	20.8500	20.6500	20.8000	+7.772%	33	35	-99.712%
2026-01-21	19.3500	19.3500	19.3000	19.3000	0.000%	3	2	-99.689%