Dark

JPM20260918P305
JPM Sep 18 2026 305.00 Put (JPM260918P00305000)
option OPRA

EOD

Aug 12, 2026

0.1800+20.000%(+0.0300)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.2700	0.2700	0.1800	0.1800	+20.000%	16	891	0.000%
2026-08-11	0.2400	0.2400	0.1500	0.1500	-53.125%	30	892	+20.000%
2026-08-10	0.3600	0.3600	0.3200	0.3200	-36.000%	9	903	-43.750%
2026-08-07	0.6300	0.6300	0.5000	0.5000	+13.636%	8	912	-64.000%
2026-08-06	0.4200	0.4400	0.4200	0.4400	-6.383%	2	913	-59.091%
2026-08-05	0.6900	0.6900	0.4500	0.4700	-22.951%	13	912	-61.702%
2026-08-04	0.7500	0.7500	0.5900	0.6100	-20.779%	17	916	-70.492%
2026-08-03	0.7100	0.8300	0.6800	0.7700	-14.444%	162	919	-76.623%
2026-07-31	1.0200	1.1000	0.7800	0.9000	-29.688%	163	937	-80.000%
2026-07-30	1.3500	1.3500	1.2800	1.2800	-12.925%	3	973	-85.938%
2026-07-29	1.3100	1.6300	1.3000	1.4700	+56.383%	43	973	-87.755%
2026-07-28	1.0000	1.0100	0.9400	0.9400	-28.244%	8	961	-80.851%
2026-07-27	1.1300	1.3200	1.0200	1.3100	-12.667%	59	958	-86.260%
2026-07-24	1.6200	1.6200	1.3400	1.5000	-17.582%	43	944	-88.000%
2026-07-23	1.7400	1.8200	1.7400	1.8200	+2.247%	30	932	-90.110%
2026-07-22	2.0400	2.0400	1.6900	1.7800	-16.038%	81	925	-89.888%
2026-07-21	2.2100	2.5600	2.0000	2.1200	-25.614%	39	934	-91.509%
2026-07-20	2.5000	2.8500	2.4500	2.8500	+14.000%	256	918	-93.684%
2026-07-17	2.4700	2.5100	2.1300	2.5000	+11.111%	243	799	-92.800%
2026-07-16	2.0300	2.2500	1.9000	2.2500	+20.321%	31	874	-92.000%
2026-07-15	1.9300	2.1000	1.7600	1.8700	-23.984%	15	867	-90.374%
2026-07-14	2.2700	2.4600	2.2700	2.4600	-33.514%	5	860	-92.683%
2026-07-13	3.5000	4.1600	3.5000	3.7000	-1.333%	25	857	-95.135%
2026-07-10	3.7400	3.7500	3.7400	3.7500	-10.501%	10	858	-95.200%
2026-07-09	4.0500	4.2900	4.0500	4.1900	-14.490%	66	854	-95.704%
2026-07-08	4.1500	4.9000	4.1500	4.9000	+34.247%	25	860	-96.327%
2026-07-07	3.5200	3.7500	3.5200	3.6500	-7.125%	9	840	-95.068%
2026-07-06	4.0500	4.1500	3.9300	3.9300	-22.941%	33	839	-95.420%
2026-07-02	4.8000	5.2500	4.8000	5.1000	+2.000%	35	865	-96.471%
2026-07-01	5.7500	5.7500	4.9000	5.0000	-22.481%	25	865	-96.400%
2026-06-30	5.9000	6.4500	5.9000	6.4500	+16.216%	40	857	-97.209%
2026-06-29	5.7500	5.8000	5.5000	5.5500	-9.756%	22	838	-96.757%
2026-06-26	5.9000	6.1500	5.7700	6.1500	+21.302%	5	827	-97.073%
2026-06-25	5.3500	5.3500	4.2700	5.0700	-16.198%	24	826	-96.450%
2026-06-24	6.2500	6.2500	5.7000	6.0500	+3.419%	90	818	-97.025%
2026-06-23	5.9500	5.9500	5.6500	5.8500	-2.662%	88	846	-96.923%
2026-06-22	6.6000	6.6000	6.0100	6.0100	-24.875%	50	774	-97.005%
2026-06-18	5.5500	8.0000	5.5500	8.0000	+30.081%	207	602	-97.750%
2026-06-17	5.8000	6.3000	5.5300	6.1500	-10.740%	110	602	-97.073%
2026-06-16	8.1500	8.1500	6.6200	6.8900	-27.090%	102	602	-97.388%
2026-06-15	9.3500	9.4500	9.2000	9.4500	-6.436%	20	549	-98.095%
2026-06-12	11.7500	11.7500	10.1000	10.1000	-29.861%	51	540	-98.218%
2026-06-10	13.5500	14.6000	13.5500	14.4000	+1.767%	22	554	-98.750%
2026-06-09	12.8000	15.1000	12.8000	14.1500	+0.712%	40	538	-98.728%
2026-06-08	13.4500	14.0500	13.3000	14.0500	+2.182%	31	518	-98.719%
2026-06-05	13.9500	13.9500	13.7500	13.7500	-1.292%	2	517	-98.691%
2026-06-04	15.7500	15.7500	13.6500	13.9300	-25.428%	52	517	-98.708%
2026-06-03	19.9000	19.9000	18.3000	18.6800	-7.295%	81	516	-99.036%
2026-06-01	20.4000	20.6500	20.1500	20.1500	+2.701%	12	466	-99.107%
2026-05-27	19.6200	19.6200	19.6200	19.6200	+24.413%	2	460	-99.083%
2026-05-26	15.7700	15.7700	15.7700	15.7700	-2.353%	6	460	-98.859%
2026-05-22	16.3000	16.3000	15.8100	16.1500	-12.466%	28	456	-98.885%
2026-05-21	17.8000	18.4500	17.8000	18.4500	+1.096%	23	475	-99.024%
2026-05-20	19.9100	19.9100	18.2500	18.2500	-9.653%	2	475	-99.014%
2026-05-19	20.2000	20.2000	20.2000	20.2000	+6.037%	3	453	-99.109%
2026-05-18	19.5500	19.6000	19.0500	19.0500	-8.369%	30	453	-99.055%
2026-05-15	20.3300	20.7900	20.3300	20.7900	+10.585%	12	453	-99.134%
2026-05-14	18.8000	18.8000	18.8000	18.8000	-2.083%	3	437	-99.043%
2026-05-13	19.3000	19.3000	19.2000	19.2000	+10.345%	4	431	-99.063%
2026-05-12	21.2300	21.5500	17.3700	17.4000	-12.121%	50	431	-98.966%
2026-05-11	19.1500	20.2000	19.1500	19.8000	+2.326%	6	431	-99.091%
2026-05-08	16.3500	19.3500	16.3500	19.3500	+17.988%	10	397	-99.070%
2026-05-07	16.1800	16.4000	16.1800	16.4000	+21.842%	2	399	-98.902%
2026-05-06	14.2400	14.2400	13.1000	13.4600	-19.401%	28	398	-98.663%
2026-05-04	15.8500	17.2000	15.7000	16.7000	+13.297%	14	398	-98.922%
2026-05-01	13.8000	14.7400	13.7000	14.7400	+1.796%	17	394	-98.779%
2026-04-30	14.7500	14.8000	14.4000	14.4800	-3.787%	218	394	-98.757%
2026-04-28	14.8500	15.0500	14.4500	15.0500	-0.987%	8	298	-98.804%
2026-04-27	16.2000	16.2000	15.2000	15.2000	-8.982%	10	297	-98.816%
2026-04-24	16.5000	16.7000	16.4500	16.7000	+2.769%	9	295	-98.922%
2026-04-23	14.7000	16.2500	14.5000	16.2500	+5.178%	28	294	-98.892%
2026-04-22	14.7000	15.4500	14.7000	15.4500	+7.666%	11	295	-98.835%
2026-04-21	13.5000	14.3500	13.5000	14.3500	-2.712%	6	298	-98.746%
2026-04-20	14.8000	15.3500	14.7000	14.7500	-7.233%	18	295	-98.780%
2026-04-17	14.9500	15.9000	14.6500	15.9000	-6.471%	36	309	-98.868%
2026-04-16	17.8800	17.8800	16.9800	17.0000	-9.814%	6	302	-98.941%
2026-04-15	17.3900	18.8500	17.3900	18.8500	+17.081%	92	302	-99.045%
2026-04-14	16.5000	16.5000	16.1000	16.1000	-5.848%	7	240	-98.882%
2026-04-13	18.8500	18.8500	17.1000	17.1000	-4.202%	22	247	-98.947%
2026-04-10	18.7000	18.7000	17.8500	17.8500	-0.833%	31	230	-98.992%
2026-04-09	19.4800	19.5000	18.0000	18.0000	-7.455%	19	222	-99.000%
2026-04-08	18.0500	19.9500	18.0400	19.4500	-23.274%	36	217	-99.075%
2026-04-07	26.0500	26.1000	25.3500	25.3500	-0.197%	6	231	-99.290%
2026-04-06	25.7500	25.9500	25.3500	25.4000	-10.437%	57	225	-99.291%
2026-04-02	28.1900	28.3600	28.1900	28.3600	+5.821%	60	167	-99.365%
2026-04-01	25.9000	26.8000	25.9000	26.8000	-15.190%	28	167	-99.328%
2026-03-27	31.6000	31.6000	31.6000	31.6000	+12.256%	5	147	-99.430%
2026-03-26	28.3000	28.3000	28.1500	28.1500	-4.576%	5	147	-99.361%
2026-03-24	29.5000	29.5000	29.5000	29.5000	+2.076%	1	147	-99.390%
2026-03-23	28.9000	28.9000	28.9000	28.9000	-11.214%	4	147	-99.377%
2026-03-19	32.5500	32.5500	32.5500	32.5500	-9.709%	1	149	-99.447%
2026-03-12	35.9300	36.1500	35.9300	36.0500	+0.083%	14	149	-99.501%
2026-03-09	36.0200	36.0200	36.0200	36.0200	+10.559%	1	140	-99.500%
2026-03-06	34.6000	34.6000	32.5500	32.5800	+11.767%	12	140	-99.448%
2026-03-05	28.1000	29.2000	28.1000	29.1500	+10.626%	11	135	-99.383%
2026-03-04	27.4000	27.4000	26.3500	26.3500	+1.934%	6	126	-99.317%
2026-03-03	25.8500	25.8500	25.8500	25.8500	-4.963%	1	120	-99.304%
2026-03-02	27.4000	27.8500	27.2000	27.2000	-1.091%	14	120	-99.338%
2026-02-27	26.9500	28.5000	26.8500	27.5000	+2.804%	11	106	-99.345%
2026-02-24	26.7500	26.7500	26.7500	26.7500	-4.019%	2	98	-99.327%
2026-02-23	27.8700	27.8700	27.8700	27.8700	+19.871%	1	100	-99.354%
2026-02-19	23.2500	23.2500	23.2500	23.2500	+6.407%	4	100	-99.226%
2026-02-18	21.6000	21.8500	21.6000	21.8500	-7.767%	18	97	-99.176%
2026-02-17	23.6900	23.6900	23.6900	23.6900	-5.805%	1	81	-99.240%
2026-02-13	25.5000	25.5000	25.0500	25.1500	-4.554%	14	72	-99.284%
2026-02-12	26.4000	26.4000	26.3500	26.3500	+56.845%	2	72	-99.317%
2026-02-06	16.8000	16.9000	16.7500	16.8000	-23.288%	7	72	-98.929%
2026-02-05	21.9000	21.9000	21.9000	21.9000	-5.195%	1	69	-99.178%
2026-01-30	23.0500	23.1000	23.0500	23.1000	+10.052%	66	68	-99.221%
2026-01-20	21.0700	21.0700	20.9900	20.9900	+2.390%	2	2	-99.142%
2026-01-15	20.5000	20.5000	20.5000	20.5000	0.000%	1	1	-99.122%