Dark

JPM20260918P300
JPM Sep 18 2026 300.00 Put (JPM260918P00300000)
option OPRA

EOD

Aug 13, 2026

0.1000-16.667%(-0.0200)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1700	0.1800	0.1000	0.1000	-16.667%	45	3,275	0.000%
2026-08-12	0.1500	0.1500	0.1000	0.1200	-14.286%	66	3,237	-16.667%
2026-08-11	0.2800	0.2800	0.1200	0.1400	-33.333%	89	3,248	-28.571%
2026-08-10	0.3800	0.3800	0.2100	0.2100	-43.243%	32	3,205	-52.381%
2026-08-07	0.3300	0.3700	0.3300	0.3700	-7.500%	14	3,208	-72.973%
2026-08-06	0.5200	0.5200	0.4000	0.4000	+21.212%	2	3,217	-75.000%
2026-08-05	0.4300	0.5900	0.3300	0.3300	-26.667%	58	3,216	-69.697%
2026-08-04	0.5000	0.5400	0.4200	0.4500	-27.419%	14	3,227	-77.778%
2026-08-03	0.5500	0.6200	0.5500	0.6200	-15.068%	5	3,235	-83.871%
2026-07-31	0.8300	0.9000	0.7200	0.7300	-23.158%	100	3,238	-86.301%
2026-07-30	0.9800	1.0300	0.9000	0.9500	-20.833%	21	3,227	-89.474%
2026-07-29	0.9900	1.2200	0.9200	1.2000	+50.000%	74	3,227	-91.667%
2026-07-28	0.8300	0.9000	0.7700	0.8000	-11.111%	68	3,221	-87.500%
2026-07-27	0.9700	1.1300	0.8800	0.9000	-21.053%	262	3,202	-88.889%
2026-07-24	1.3300	1.3300	1.0400	1.1400	-20.833%	68	3,170	-91.228%
2026-07-23	1.4900	1.4900	1.3000	1.4400	+2.857%	51	3,138	-93.056%
2026-07-22	1.5000	1.5100	1.3000	1.4000	-15.152%	53	3,135	-92.857%
2026-07-21	1.7000	1.9500	1.6000	1.6500	-28.261%	76	3,161	-93.939%
2026-07-20	1.8000	2.3000	1.6200	2.3000	+12.745%	1,218	3,176	-95.652%
2026-07-17	2.4000	2.5100	1.7000	2.0400	+23.636%	444	4,036	-95.098%
2026-07-16	1.2600	1.7100	1.2600	1.6500	+9.272%	81	3,890	-93.939%
2026-07-15	1.4700	1.6600	1.3700	1.5100	-31.364%	62	3,897	-93.377%
2026-07-14	3.5500	3.5500	1.7500	2.2000	-25.926%	62	3,912	-95.455%
2026-07-13	2.7900	3.3500	2.7900	2.9700	+0.338%	38	3,938	-96.633%
2026-07-10	3.2400	3.2400	2.8800	2.9600	-11.111%	28	3,922	-96.622%
2026-07-09	3.2200	3.5000	3.2200	3.3300	-18.780%	37	3,921	-96.997%
2026-07-08	3.3800	4.1000	3.3800	4.1000	+37.584%	21	3,912	-97.561%
2026-07-07	2.8000	2.9900	2.8000	2.9800	-3.560%	23	3,911	-96.644%
2026-07-06	4.0200	4.0200	3.0900	3.0900	-23.704%	45	3,922	-96.764%
2026-07-02	3.9500	4.2500	3.9500	4.0500	+1.250%	104	3,983	-97.531%
2026-07-01	4.8200	4.8200	3.9500	4.0000	-25.926%	68	3,983	-97.500%
2026-06-30	4.9700	5.4000	4.7000	5.4000	+15.632%	81	3,974	-98.148%
2026-06-29	4.8500	4.8500	4.4500	4.6700	-10.707%	810	3,965	-97.859%
2026-06-26	4.8400	5.4900	4.7000	5.2300	+23.641%	77	3,833	-98.088%
2026-06-25	4.0900	4.2300	3.6500	4.2300	-15.400%	106	3,813	-97.636%
2026-06-24	5.2000	5.2000	4.8500	5.0000	+3.093%	88	3,811	-98.000%
2026-06-23	4.9000	5.9000	4.7700	4.8500	-6.731%	45	3,776	-97.938%
2026-06-22	5.2600	5.9700	4.9500	5.2000	-21.805%	172	3,775	-98.077%
2026-06-18	4.5700	6.6500	4.5700	6.6500	+22.018%	98	3,552	-98.496%
2026-06-17	5.4800	5.4800	4.7000	5.4500	-6.034%	153	3,552	-98.165%
2026-06-16	6.8000	6.9000	5.5000	5.8000	-26.209%	80	3,552	-98.276%
2026-06-15	8.0500	8.0500	7.7500	7.8600	-9.133%	75	3,544	-98.728%
2026-06-12	10.1000	10.1400	8.6000	8.6500	-24.123%	966	3,499	-98.844%
2026-06-11	12.7500	13.1000	11.3000	11.4000	-5.707%	84	2,624	-99.123%
2026-06-10	12.8000	12.8500	12.0900	12.0900	-2.105%	1,444	2,614	-99.173%
2026-06-09	12.1000	12.9100	12.1000	12.3500	+2.066%	81	1,900	-99.190%
2026-06-08	12.1000	12.1000	11.4500	12.1000	-1.945%	86	1,880	-99.174%
2026-06-05	12.0500	12.3400	12.0500	12.3400	+4.135%	4	1,824	-99.190%
2026-06-04	13.0600	13.2000	11.7000	11.8500	-28.095%	23	1,823	-99.156%
2026-06-03	16.8500	17.6000	16.4800	16.4800	+5.304%	5	1,831	-99.393%
2026-06-02	17.2500	17.2500	15.6500	15.6500	-12.325%	14	1,830	-99.361%
2026-06-01	16.9500	18.4000	16.9500	17.8500	+5.621%	37	1,822	-99.440%
2026-05-29	18.1000	18.2000	16.9000	16.9000	-7.143%	24	1,806	-99.408%
2026-05-28	17.2500	18.2000	17.2500	18.2000	+7.375%	32	1,813	-99.451%
2026-05-27	17.2800	18.1500	15.6300	16.9500	+23.273%	14	1,800	-99.410%
2026-05-22	14.7000	14.7000	13.7500	13.7500	-8.394%	28	1,794	-99.273%
2026-05-21	15.5800	16.1900	15.0100	15.0100	-3.161%	9	1,779	-99.334%
2026-05-20	19.0100	19.0100	15.5000	15.5000	-11.731%	31	1,779	-99.355%
2026-05-19	17.5600	17.5600	17.5600	17.5600	+5.911%	1	1,788	-99.431%
2026-05-18	17.3900	17.3900	16.5800	16.5800	-8.901%	13	1,788	-99.397%
2026-05-15	18.0500	18.2000	18.0500	18.2000	+7.059%	12	1,788	-99.451%
2026-05-13	16.8500	17.0000	16.8500	17.0000	-2.017%	7	1,785	-99.412%
2026-05-12	18.9400	18.9400	17.3500	17.3500	+0.580%	5	1,785	-99.424%
2026-05-11	16.8400	17.2500	16.8400	17.2500	+2.985%	2	1,785	-99.420%
2026-05-08	14.0900	16.7500	14.0900	16.7500	+14.726%	93	1,784	-99.403%
2026-05-07	13.7500	15.0000	13.7500	14.6000	+23.729%	10	1,801	-99.315%
2026-05-06	12.4900	12.5700	11.4500	11.8000	-14.493%	37	1,800	-99.153%
2026-05-05	13.9000	13.9500	13.8000	13.8000	-5.479%	102	1,785	-99.275%
2026-05-04	13.6300	14.8900	13.6300	14.6000	+14.063%	14	1,716	-99.315%
2026-05-01	12.0500	12.9500	11.9000	12.8000	+0.550%	39	1,740	-99.219%
2026-04-30	12.7500	12.8000	12.5000	12.7300	-12.509%	277	1,740	-99.214%
2026-04-29	13.5500	14.7500	13.5500	14.5500	+11.409%	21	1,509	-99.313%
2026-04-28	13.1500	13.1500	12.7000	13.0600	-1.583%	73	1,502	-99.234%
2026-04-27	14.7500	14.7500	13.2700	13.2700	-9.912%	116	1,498	-99.246%
2026-04-24	14.3000	14.7500	14.2500	14.7300	+5.591%	119	1,486	-99.321%
2026-04-23	13.0000	13.9500	12.8000	13.9500	+3.180%	16	1,448	-99.283%
2026-04-22	13.2500	13.5700	13.2500	13.5200	+2.814%	152	1,437	-99.260%
2026-04-21	11.4000	13.3000	11.4000	13.1500	+4.781%	130	1,408	-99.240%
2026-04-20	14.2400	14.2400	12.5500	12.5500	-10.036%	421	1,408	-99.203%
2026-04-17	13.2000	14.0100	12.7000	13.9500	-8.704%	356	1,423	-99.283%
2026-04-16	15.3500	15.5500	15.2500	15.2800	-8.503%	13	1,598	-99.346%
2026-04-15	15.1500	16.7500	15.1500	16.7000	+17.606%	69	1,600	-99.401%
2026-04-14	14.3500	14.3500	14.2000	14.2000	-7.492%	11	1,620	-99.296%
2026-04-13	17.5200	17.5200	15.3500	15.3500	-4.063%	28	1,621	-99.349%
2026-04-10	17.0000	17.0000	16.0000	16.0000	-0.125%	14	1,615	-99.375%
2026-04-09	17.2000	17.3000	15.9000	16.0200	-7.931%	50	1,609	-99.376%
2026-04-08	16.9000	18.0500	16.6500	17.4000	-24.806%	63	1,609	-99.425%
2026-04-07	23.8500	24.2000	23.0000	23.1400	-1.027%	25	1,595	-99.568%
2026-04-06	24.3900	24.3900	23.0500	23.3800	-9.380%	42	1,595	-99.572%
2026-04-02	25.0000	26.0500	25.0000	25.8000	+6.173%	18	1,582	-99.612%
2026-04-01	25.0600	25.0600	23.3500	24.3000	-5.078%	13	1,582	-99.588%
2026-03-31	25.6800	25.7300	25.6000	25.6000	-17.286%	7	1,579	-99.609%
2026-03-30	30.9200	31.1700	30.7500	30.9500	-4.475%	18	1,579	-99.677%
2026-03-27	29.8300	32.4000	29.8300	32.4000	+18.899%	4	1,572	-99.691%
2026-03-26	25.7500	27.5500	25.7500	27.2500	+7.708%	18	1,570	-99.633%
2026-03-25	25.1000	25.3000	25.0500	25.3000	-4.600%	26	1,565	-99.605%
2026-03-24	26.7000	26.7000	25.7500	26.5200	-0.113%	77	1,551	-99.623%
2026-03-23	24.4300	26.6500	24.0500	26.5500	-5.951%	19	1,484	-99.623%
2026-03-18	28.0000	28.5500	28.0000	28.2300	-6.399%	143	1,479	-99.646%
2026-03-13	30.1600	30.1600	30.1600	30.1600	-9.916%	1	1,611	-99.668%
2026-03-12	33.4800	33.4800	33.4800	33.4800	+13.492%	1	1,611	-99.701%
2026-03-11	29.5000	29.5000	29.5000	29.5000	+3.910%	1	1,610	-99.661%
2026-03-10	28.0000	28.8500	27.1000	28.3900	-7.944%	152	1,611	-99.648%
2026-03-09	30.6500	32.7000	30.6500	30.8400	+3.144%	44	1,637	-99.676%
2026-03-06	31.6500	31.6500	29.9000	29.9000	+12.830%	6	1,630	-99.666%
2026-03-05	24.0000	26.5000	23.2600	26.5000	+14.224%	411	1,630	-99.623%
2026-03-04	24.0500	25.4800	23.2000	23.2000	-4.290%	372	1,499	-99.569%
2026-03-03	28.3600	28.3600	23.5500	24.2400	-0.859%	47	1,421	-99.587%
2026-03-02	26.4100	26.4100	24.2000	24.4500	-1.610%	424	1,443	-99.591%
2026-02-27	22.3800	25.8900	22.3800	24.8500	+23.878%	825	1,408	-99.598%
2026-02-26	20.7500	20.7500	19.9500	20.0600	-7.000%	65	1,214	-99.501%
2026-02-25	24.0500	24.0500	21.5500	21.5700	-13.720%	611	1,311	-99.536%
2026-02-24	26.7000	27.6000	25.0000	25.0000	+0.806%	80	1,311	-99.600%
2026-02-23	22.9700	25.3200	22.9700	24.8000	+26.209%	86	1,352	-99.597%
2026-02-20	21.0000	21.0500	19.6500	19.6500	-6.872%	63	1,324	-99.491%
2026-02-19	20.8400	21.7700	20.1900	21.1000	+6.244%	799	1,324	-99.526%
2026-02-18	19.1600	20.1500	18.9500	19.8600	-5.877%	680	1,291	-99.496%
2026-02-17	20.8000	21.1000	20.8000	21.1000	-5.424%	3	1,093	-99.526%
2026-02-13	24.1000	24.1000	22.3100	22.3100	-2.789%	20	1,079	-99.552%
2026-02-12	19.5000	24.2200	19.5000	22.9500	+49.317%	9	1,079	-99.564%
2026-02-11	15.0000	15.4500	15.0000	15.3700	-11.412%	3	1,079	-99.349%
2026-02-10	15.1000	17.3500	14.4000	17.3500	+15.282%	16	1,082	-99.424%
2026-02-09	15.0500	15.0500	15.0500	15.0500	-1.634%	1	1,078	-99.336%
2026-02-06	15.1700	15.3000	15.1700	15.3000	-22.727%	22	1,079	-99.346%
2026-02-05	19.6500	19.8500	19.6500	19.8000	+7.609%	3	1,077	-99.495%
2026-02-02	18.4500	18.4500	18.4000	18.4000	-11.962%	3	1,077	-99.457%
2026-01-30	20.8000	20.9000	20.7500	20.9000	+5.025%	14	1,077	-99.522%
2026-01-29	19.9000	19.9000	19.9000	19.9000	-11.161%	3	1,077	-99.497%
2026-01-28	22.4500	22.4500	22.3500	22.4000	+3.369%	12	1,079	-99.554%
2026-01-27	21.7500	22.0900	21.6500	21.6700	+0.557%	16	1,079	-99.539%
2026-01-26	21.8000	21.8000	21.5500	21.5500	-7.511%	223	1,076	-99.536%
2026-01-23	21.7500	23.3000	21.7500	23.3000	+9.133%	67	971	-99.571%
2026-01-21	21.8000	21.8000	21.1000	21.3500	-2.600%	17	999	-99.532%
2026-01-20	21.9200	21.9200	21.9200	21.9200	+21.778%	1	1,015	-99.544%
2026-01-16	18.0600	18.0600	17.9700	18.0000	-3.174%	3	1,016	-99.444%
2026-01-15	18.5900	18.5900	18.5900	18.5900	-2.772%	1	1,016	-99.462%
2026-01-14	20.3000	20.3000	19.1200	19.1200	+5.055%	25	1,016	-99.477%
2026-01-13	17.2000	18.4000	17.2000	18.2000	+15.044%	43	1,004	-99.451%
2026-01-12	16.0300	16.0300	15.8200	15.8200	+12.199%	13	997	-99.368%
2026-01-09	13.9000	14.1000	13.9000	14.1000	+0.714%	66	987	-99.291%
2026-01-08	13.7500	14.0000	13.7500	14.0000	-0.356%	274	971	-99.286%
2026-01-07	14.0500	14.0500	14.0500	14.0500	+4.074%	1	752	-99.288%
2026-01-06	13.5200	13.5200	13.5000	13.5000	+2.662%	8	752	-99.259%
2026-01-05	13.6000	13.6000	13.1500	13.1500	-19.325%	12	751	-99.240%
2025-12-31	16.1500	16.3000	16.1500	16.3000	+2.516%	10	745	-99.387%
2025-12-30	16.0000	16.1000	15.9000	15.9000	+2.581%	110	745	-99.371%
2025-12-29	15.5000	15.5000	15.5000	15.5000	+5.442%	1	650	-99.355%
2025-12-26	14.5000	14.7000	14.5000	14.7000	+1.519%	21	650	-99.320%
2025-12-24	14.5000	14.5000	14.4500	14.4800	-3.467%	7	622	-99.309%
2025-12-23	15.0000	15.0000	15.0000	15.0000	-13.545%	4	622	-99.333%
2025-12-22	17.3500	17.3500	17.3500	17.3500	-9.729%	10	609	-99.424%
2025-12-16	19.2200	19.2200	19.2200	19.2200	+6.071%	3	609	-99.480%
2025-12-15	18.1200	18.1200	18.1200	18.1200	-10.827%	1	609	-99.448%
2025-12-11	20.2500	20.3200	20.2500	20.3200	-17.061%	8	608	-99.508%
2025-12-10	25.2000	25.3800	24.5000	24.5000	+6.522%	25	604	-99.592%
2025-12-09	21.3000	23.0000	21.3000	23.0000	+15.811%	2	606	-99.565%
2025-12-08	19.8000	19.8600	19.8000	19.8600	+1.586%	2	606	-99.496%
2025-12-05	19.4800	19.5500	19.4800	19.5500	-5.097%	6	605	-99.488%
2025-12-03	20.6000	20.6000	20.6000	20.6000	-5.764%	1	600	-99.515%
2025-12-02	21.7000	22.4000	21.6000	21.8600	+1.297%	37	599	-99.543%
2025-12-01	21.5800	21.5800	21.5800	21.5800	-0.736%	1	565	-99.537%
2025-11-28	21.7400	21.7400	21.7400	21.7400	-4.649%	1	565	-99.540%
2025-11-26	23.8500	23.8500	22.8000	22.8000	-8.982%	19	565	-99.561%
2025-11-25	26.1000	26.1000	25.0500	25.0500	-5.472%	3	565	-99.601%
2025-11-24	26.7500	26.7500	26.5000	26.5000	-5.357%	61	565	-99.623%
2025-11-21	29.8500	29.8500	28.0000	28.0000	+6.870%	3	505	-99.643%
2025-11-20	23.0500	26.2000	23.0500	26.2000	-0.380%	3	505	-99.618%
2025-11-19	25.7500	26.3000	25.7500	26.3000	-3.663%	7	503	-99.620%
2025-11-17	25.9500	27.3000	25.4500	27.3000	+10.303%	86	499	-99.634%
2025-11-14	24.9500	25.2500	24.4000	24.7500	+13.793%	39	421	-99.596%
2025-11-13	20.9500	21.7500	20.8500	21.7500	+6.098%	33	400	-99.540%
2025-11-11	20.5100	20.5100	20.5000	20.5000	+1.235%	20	391	-99.512%
2025-11-10	20.2900	20.3000	20.2000	20.2500	-7.534%	31	389	-99.506%
2025-11-07	22.4000	22.4500	21.9000	21.9000	-2.232%	15	394	-99.543%
2025-11-05	23.0500	23.1000	21.9500	22.4000	-2.609%	15	394	-99.554%
2025-11-04	22.8000	23.1100	22.6500	23.0000	0.000%	6	383	-99.565%
2025-11-03	23.2500	23.6000	23.0000	23.0000	+2.679%	4	382	-99.565%
2025-10-31	22.4500	22.4500	22.4000	22.4000	+1.633%	3	382	-99.554%
2025-10-30	22.3500	22.3500	21.9400	22.0400	-5.204%	4	382	-99.546%
2025-10-29	24.0000	24.1000	23.2500	23.2500	-3.926%	6	383	-99.570%
2025-10-28	22.7500	24.2000	22.7500	24.2000	-0.575%	10	381	-99.587%
2025-10-27	24.7500	24.8500	24.3400	24.3400	-12.916%	5	376	-99.589%
2025-10-22	27.9500	27.9500	27.9500	27.9500	+6.032%	2	376	-99.642%
2025-10-21	25.1000	26.3600	24.8000	26.3600	+0.381%	8	374	-99.621%
2025-10-20	26.2600	26.2600	26.2600	26.2600	-0.417%	1	367	-99.619%
2025-10-16	24.8000	26.3700	24.8000	26.3700	+13.909%	11	367	-99.621%
2025-10-15	22.2000	23.1500	22.1000	23.1500	-5.433%	4	362	-99.568%
2025-10-14	25.6500	25.6500	24.4800	24.4800	+2.857%	4	362	-99.592%
2025-10-13	24.2500	24.2500	23.8000	23.8000	-12.500%	4	363	-99.580%
2025-10-10	23.5500	27.2000	23.5500	27.2000	+10.121%	32	363	-99.632%
2025-10-09	25.0000	25.0000	24.7000	24.7000	+3.088%	3	350	-99.595%
2025-10-08	24.8100	24.8400	23.8500	23.9600	+5.319%	10	349	-99.583%
2025-10-07	22.7500	22.7500	22.7500	22.7500	-5.602%	2	342	-99.560%
2025-10-06	24.1000	24.1000	24.1000	24.1000	+7.975%	3	342	-99.585%
2025-10-03	23.0000	23.1000	21.7500	22.3200	-7.959%	144	342	-99.552%
2025-10-02	24.2500	24.2500	24.2500	24.2500	+9.977%	2	223	-99.588%
2025-09-30	22.0500	22.0500	22.0500	22.0500	+2.368%	1	223	-99.546%
2025-09-29	21.5000	21.7800	21.5000	21.5400	+0.420%	4	222	-99.536%
2025-09-26	21.4500	21.4500	21.4500	21.4500	-5.214%	1	222	-99.534%
2025-09-25	22.2000	22.6300	22.2000	22.6300	-0.220%	21	221	-99.558%
2025-09-18	22.6800	22.6800	22.6800	22.6800	+1.477%	1	222	-99.559%
2025-09-17	23.5000	23.5500	22.3500	22.3500	-5.256%	7	222	-99.553%
2025-09-16	23.9000	23.9000	23.2900	23.5900	+1.245%	13	219	-99.576%
2025-09-15	23.5500	23.5500	23.3000	23.3000	-0.893%	23	219	-99.571%
2025-09-12	24.2500	24.7000	23.5100	23.5100	-4.275%	15	218	-99.575%
2025-09-11	24.5600	24.5600	24.5600	24.5600	-11.111%	1	212	-99.593%
2025-09-05	27.6300	27.6300	27.6300	27.6300	+3.872%	3	211	-99.638%
2025-09-02	27.1500	27.2000	26.6000	26.6000	+3.462%	10	208	-99.624%
2025-08-29	25.6500	25.8300	25.4600	25.7100	-0.349%	5	204	-99.611%
2025-08-28	25.6600	25.8300	25.6600	25.8000	-8.021%	10	204	-99.612%
2025-08-25	28.0500	28.0500	28.0500	28.0500	-0.178%	1	204	-99.643%
2025-08-22	28.6000	28.6000	28.1000	28.1000	-8.409%	18	203	-99.644%
2025-08-19	30.4500	30.7300	30.4100	30.6800	+2.097%	6	201	-99.674%
2025-08-15	30.0500	30.0500	30.0500	30.0500	-3.655%	1	200	-99.667%
2025-08-13	31.1900	31.1900	31.1900	31.1900	+0.613%	1	199	-99.679%
2025-08-11	31.0000	31.0000	31.0000	31.0000	+1.142%	20	198	-99.677%
2025-08-06	30.6500	30.6500	30.6500	30.6500	+12.684%	8	178	-99.674%
2025-07-30	27.1000	27.2000	27.1000	27.2000	-1.449%	37	178	-99.632%
2025-07-25	27.6200	27.6200	27.6000	27.6000	+1.284%	6	197	-99.638%
2025-07-24	26.7500	27.2500	26.7000	27.2500	-6.034%	194	193	-99.633%
2025-07-23	29.0000	29.0000	29.0000	29.0000	-9.882%	1	9	-99.655%
2025-07-17	32.1700	32.1800	32.1300	32.1800	-0.495%	5	8	-99.689%
2025-07-15	32.3400	32.3400	32.3400	32.3400	-7.468%	1	3	-99.691%
2025-07-08	34.9500	34.9500	34.9500	34.9500	0.000%	2	2	-99.714%