Dark

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

EOD

Jun 26, 2026

4.50+28.571%(+1.00)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	4.0200	4.5000	4.0000	4.5000	+28.571%	21	1,159	0.000%
2026-06-25	3.0500	3.5800	3.0500	3.5000	-18.605%	18	1,150	+28.571%
2026-06-24	4.4000	4.4000	4.0500	4.3000	+3.614%	11	1,147	+4.651%
2026-06-23	4.3000	4.3000	4.0400	4.1500	-1.190%	6	1,138	+8.434%
2026-06-22	4.7000	4.7000	4.1500	4.2000	-23.636%	68	1,138	+7.143%
2026-06-18	3.9500	5.5000	3.9500	5.5000	+23.596%	260	847	-18.182%
2026-06-17	4.6300	4.6300	4.0100	4.4500	-8.247%	51	847	+1.124%
2026-06-16	5.4000	5.4000	4.6000	4.8500	-28.676%	15	847	-7.216%
2026-06-15	6.7000	6.9000	6.5500	6.8000	-6.207%	128	841	-33.824%
2026-06-12	8.7400	8.7400	7.2500	7.2500	-25.258%	29	783	-37.931%
2026-06-11	10.5900	11.0000	9.7000	9.7000	-10.517%	31	774	-53.608%
2026-06-10	10.4500	11.1500	10.4400	10.8400	+0.837%	35	779	-58.487%
2026-06-09	9.6000	11.5500	9.2800	10.7500	+2.871%	95	773	-58.140%
2026-06-08	10.1500	10.7100	9.7500	10.4500	-0.476%	236	775	-56.938%
2026-06-05	10.2000	10.6300	10.1000	10.5000	+3.448%	38	678	-57.143%
2026-06-04	11.8500	11.8500	9.9500	10.1500	-25.912%	20	675	-55.665%
2026-06-03	15.0000	15.0000	13.7000	13.7000	+1.107%	3	673	-67.153%
2026-06-02	15.3000	15.3000	13.5500	13.5500	-13.141%	5	674	-66.790%
2026-06-01	14.5500	15.6000	14.5500	15.6000	+4.000%	12	679	-71.154%
2026-05-29	15.6000	15.7000	14.4000	15.0000	-3.846%	74	673	-70.000%
2026-05-28	13.7000	15.6000	13.7000	15.6000	+8.409%	24	676	-71.154%
2026-05-27	13.6000	14.7600	13.6000	14.3900	+23.625%	21	684	-68.728%
2026-05-26	11.2000	11.6400	11.2000	11.6400	-1.606%	10	683	-61.340%
2026-05-22	12.2500	12.2500	11.8300	11.8300	-8.649%	9	675	-61.961%
2026-05-21	13.8000	13.8000	12.9500	12.9500	-5.474%	8	675	-65.251%
2026-05-20	16.4500	16.6400	13.6500	13.7000	-11.613%	32	675	-67.153%
2026-05-19	15.5000	15.5500	15.5000	15.5000	+3.540%	11	670	-70.968%
2026-05-18	15.1500	15.1500	14.7500	14.9700	-5.193%	6	670	-69.940%
2026-05-15	15.8000	16.0000	15.7900	15.7900	+6.330%	55	670	-71.501%
2026-05-14	14.1900	15.3700	14.1900	14.8500	-3.883%	27	652	-69.697%
2026-05-13	14.8000	15.4500	14.6500	15.4500	+17.580%	18	654	-70.874%
2026-05-12	16.0000	16.0000	13.1400	13.1400	-13.836%	23	654	-65.753%
2026-05-11	15.5500	15.6000	15.2500	15.2500	+4.811%	58	654	-70.492%
2026-05-08	13.4000	14.9400	13.4000	14.5500	+38.046%	82	646	-69.072%
2026-05-07	10.5400	10.5400	10.5400	10.5400	+0.381%	1	608	-57.306%
2026-05-06	10.5000	10.5000	10.5000	10.5000	-11.765%	1	607	-57.143%
2026-05-05	11.7000	12.0000	11.7000	11.9000	-7.393%	4	608	-62.185%
2026-05-04	12.4000	12.8700	12.4000	12.8500	+18.981%	8	608	-64.981%
2026-05-01	10.5500	10.8500	10.4500	10.8000	-2.262%	17	587	-58.333%
2026-04-30	10.9000	11.1000	10.9000	11.0500	-6.356%	48	587	-59.276%
2026-04-29	11.8500	11.8500	11.8000	11.8000	+7.763%	2	541	-61.864%
2026-04-28	10.9500	10.9500	10.9500	10.9500	-9.877%	2	539	-58.904%
2026-04-27	12.0500	12.1500	12.0500	12.1500	-5.814%	6	537	-62.963%
2026-04-24	12.8500	12.9500	12.8000	12.9000	+13.158%	10	537	-65.116%
2026-04-23	11.4000	11.4000	11.4000	11.4000	-5.000%	1	531	-60.526%
2026-04-22	11.4000	12.0500	11.3500	12.0000	+3.448%	11	530	-62.500%
2026-04-21	10.6500	11.7000	10.6500	11.6000	+1.754%	32	522	-61.207%
2026-04-20	11.5500	11.7500	11.4000	11.4000	-4.202%	63	522	-60.526%
2026-04-17	11.6500	11.9000	11.6500	11.9000	-12.500%	12	471	-62.185%
2026-04-16	13.4000	13.8000	13.3500	13.6000	-5.556%	42	469	-66.912%
2026-04-15	13.8000	14.9000	13.7500	14.4000	+16.129%	97	465	-68.750%
2026-04-14	12.3500	12.9000	12.2000	12.4000	-7.116%	5	456	-63.710%
2026-04-13	15.1700	15.1700	13.3500	13.3500	-6.643%	54	459	-66.292%
2026-04-10	14.3000	14.3000	14.3000	14.3000	+0.070%	2	449	-68.531%
2026-04-09	15.7500	15.7500	14.2900	14.2900	-8.690%	12	451	-68.509%
2026-04-08	16.0000	16.0000	15.3000	15.6500	-24.976%	26	461	-71.246%
2026-04-07	21.3500	21.4000	20.8500	20.8600	-2.066%	11	450	-78.428%
2026-04-06	21.2000	21.3500	21.2000	21.3000	-10.127%	9	450	-78.873%
2026-04-02	24.6500	24.6500	23.7000	23.7000	+3.493%	7	451	-81.013%
2026-04-01	22.7000	22.9000	21.3500	22.9000	-2.262%	24	451	-80.349%
2026-03-31	26.0500	26.0500	23.2800	23.4300	-16.471%	22	435	-80.794%
2026-03-30	28.0000	28.7900	27.8300	28.0500	-0.355%	9	435	-83.957%
2026-03-27	27.8500	28.2500	27.8500	28.1500	+12.375%	4	432	-84.014%
2026-03-26	23.7500	25.0500	23.7500	25.0500	+9.389%	25	431	-82.036%
2026-03-25	22.8200	23.0000	22.6200	22.9000	-4.979%	19	426	-80.349%
2026-03-24	24.0000	24.1000	24.0000	24.1000	+0.626%	2	417	-81.328%
2026-03-23	23.2000	24.3500	23.2000	23.9500	-11.460%	20	416	-81.211%
2026-03-20	26.1500	27.3000	26.1000	27.0500	0.000%	254	416	-83.364%
2026-03-19	27.3500	27.6000	27.0000	27.0500	+5.253%	14	221	-83.364%
2026-03-18	26.2500	26.2500	25.7000	25.7000	-1.533%	4	209	-82.490%
2026-03-17	24.9600	26.1500	24.9600	26.1000	-4.918%	136	205	-82.759%
2026-03-16	27.1000	27.4500	26.4000	27.4500	-9.704%	18	109	-83.607%
2026-03-12	31.0500	31.0500	30.2000	30.4000	+11.355%	11	97	-85.197%
2026-03-11	27.3000	27.3000	27.3000	27.3000	+4.798%	1	91	-83.516%
2026-03-10	24.6000	26.1000	24.6000	26.0500	-6.798%	5	91	-82.726%
2026-03-06	27.7500	27.9500	27.7500	27.9500	+21.786%	4	90	-83.900%
2026-03-05	22.9500	22.9500	22.9500	22.9500	+7.043%	1	89	-80.392%
2026-03-04	21.9000	21.9500	21.4000	21.4400	-1.425%	14	89	-79.011%
2026-03-03	25.6500	25.7100	21.7500	21.7500	-4.939%	8	94	-79.310%
2026-03-02	22.7400	22.8800	22.6000	22.8800	+0.263%	12	95	-80.332%
2026-02-27	23.8200	23.8200	22.8200	22.8200	+25.592%	3	93	-80.280%
2026-02-26	18.1700	18.1700	18.1700	18.1700	-16.383%	1	92	-75.234%
2026-02-24	22.5500	23.7000	21.7300	21.7300	-2.293%	5	93	-79.291%
2026-02-23	22.2400	22.2400	22.2400	22.2400	+14.935%	1	91	-79.766%
2026-02-17	19.3500	19.4000	19.3500	19.3500	-7.637%	12	91	-76.744%
2026-02-13	21.2500	21.2500	20.9500	20.9500	+18.697%	3	95	-78.520%
2026-02-11	17.6500	17.6500	17.6500	17.6500	+28.644%	1	95	-74.504%
2026-02-06	14.1000	14.1000	13.6400	13.7200	-26.038%	56	95	-67.201%
2026-02-05	18.5500	18.5500	18.5500	18.5500	+25.169%	2	47	-75.741%
2026-02-04	14.8200	14.8200	14.8200	14.8200	-10.182%	1	48	-69.636%
2026-02-02	16.5000	16.5500	16.5000	16.5000	-11.051%	3	48	-72.727%
2026-01-30	18.5500	18.6500	18.5000	18.5500	-10.645%	24	46	-75.741%
2026-01-26	20.7600	20.7600	20.7600	20.7600	-0.192%	1	35	-78.324%
2026-01-23	20.6500	20.8500	20.6500	20.8000	+7.772%	33	35	-78.365%
2026-01-21	19.3500	19.3500	19.3000	19.3000	0.000%	3	2	-76.684%