Dark

JPM20260918P310
JPM Sep 18 2026 310.00 Put (JPM260918P00310000)
option OPRA

EOD

Aug 13, 2026

0.2500+4.167%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2600	0.2800	0.2300	0.2500	+4.167%	5	2,839	0.000%
2026-08-12	0.5000	0.5000	0.2400	0.2400	-14.286%	15	2,841	+4.167%
2026-08-11	0.4700	0.4700	0.2300	0.2800	-40.426%	20	2,842	-10.714%
2026-08-10	0.5900	0.6300	0.4700	0.4700	-18.966%	48	2,846	-46.809%
2026-08-07	0.6100	0.6100	0.5700	0.5800	-14.706%	13	2,877	-56.897%
2026-08-06	0.6900	0.6900	0.5600	0.6800	+9.677%	11	2,875	-63.235%
2026-08-05	0.7600	0.7600	0.6000	0.6200	-17.333%	27	2,879	-59.677%
2026-08-04	1.0200	1.0200	0.6900	0.7500	-27.184%	43	2,896	-66.667%
2026-08-03	1.0800	1.0800	0.9000	1.0300	-13.445%	414	2,913	-75.728%
2026-07-31	1.3700	1.3800	1.1900	1.1900	-21.711%	739	2,928	-78.992%
2026-07-30	1.7900	1.7900	1.4400	1.5200	-21.244%	27	2,923	-83.553%
2026-07-29	1.1500	1.9400	1.1500	1.9300	+59.504%	65	2,930	-87.047%
2026-07-28	1.2600	1.4900	1.2100	1.2100	-17.123%	89	2,913	-79.339%
2026-07-27	1.5000	1.7100	1.3000	1.4600	-23.158%	204	2,863	-82.877%
2026-07-24	2.0000	2.0000	1.6600	1.9000	-12.037%	156	2,878	-86.842%
2026-07-23	2.0900	2.5300	2.0900	2.1600	-3.139%	64	2,839	-88.426%
2026-07-22	2.5400	2.5400	2.0900	2.2300	-15.530%	158	2,841	-88.789%
2026-07-21	3.1700	3.1700	2.6000	2.6400	-28.649%	160	2,944	-90.530%
2026-07-20	2.9000	3.7000	2.7600	3.7000	+15.265%	36	2,894	-93.243%
2026-07-17	3.3500	3.4500	2.5400	3.2100	+18.889%	55	2,879	-92.212%
2026-07-16	2.4700	2.7500	2.4700	2.7000	+13.924%	341	2,875	-90.741%
2026-07-15	2.2000	2.6600	2.2000	2.3700	-29.254%	39	2,626	-89.451%
2026-07-14	5.6400	5.6400	2.8000	3.3500	-30.498%	33	2,622	-92.537%
2026-07-13	5.0700	5.2000	4.6600	4.8200	+5.934%	657	2,618	-94.813%
2026-07-10	4.6000	4.6500	4.4200	4.5500	-13.333%	51	2,294	-94.505%
2026-07-09	5.8300	5.8300	5.2500	5.2500	-13.223%	7	2,261	-95.238%
2026-07-08	5.2200	6.0500	5.2200	6.0500	+35.955%	222	2,256	-95.868%
2026-07-07	4.3000	4.4500	4.3000	4.4500	-5.520%	147	2,212	-94.382%
2026-07-06	5.4000	5.4000	4.7000	4.7100	-24.640%	44	2,091	-94.692%
2026-07-02	5.9700	6.4500	5.8000	6.2500	+2.965%	68	2,096	-96.000%
2026-07-01	7.5900	7.5900	6.0000	6.0700	-21.169%	152	2,096	-95.881%
2026-06-30	7.0500	7.9300	7.0500	7.7000	+11.594%	39	2,132	-96.753%
2026-06-29	6.6500	6.9000	6.4500	6.9000	-6.757%	85	2,133	-96.377%
2026-06-26	6.7000	7.4000	6.6500	7.4000	+17.460%	111	2,156	-96.622%
2026-06-25	5.6000	6.3000	5.1500	6.3000	-11.641%	64	2,130	-96.032%
2026-06-24	7.3700	7.5000	6.7900	7.1300	+2.590%	168	2,113	-96.494%
2026-06-23	7.1500	7.4100	6.7000	6.9500	-4.138%	110	2,077	-96.403%
2026-06-22	8.5000	8.5000	7.2500	7.2500	-15.205%	151	2,018	-96.552%
2026-06-18	7.5500	8.5500	7.5500	8.5500	+14.765%	7	1,902	-97.076%
2026-06-17	7.0000	7.4500	6.6000	7.4500	-10.241%	71	1,902	-96.644%
2026-06-16	9.5500	9.5800	7.8000	8.3000	-24.201%	11	1,902	-96.988%
2026-06-15	11.0700	11.0700	10.8400	10.9500	-7.046%	17	1,910	-97.717%
2026-06-12	13.4500	13.4500	11.7500	11.7800	-21.467%	224	1,912	-97.878%
2026-06-11	16.7000	17.3300	14.9500	15.0000	-9.910%	70	1,944	-98.333%
2026-06-10	15.4500	16.6500	15.4500	16.6500	-1.421%	39	1,909	-98.498%
2026-06-09	15.0000	17.4500	14.5000	16.8900	+8.269%	58	1,911	-98.520%
2026-06-08	15.8000	15.8400	15.6000	15.6000	-4.294%	27	1,909	-98.397%
2026-06-05	16.5000	16.7500	15.8500	16.3000	+0.929%	15	1,907	-98.466%
2026-06-04	18.8000	18.8000	15.9000	16.1500	-26.053%	112	1,898	-98.452%
2026-06-02	22.0100	22.0100	21.7000	21.8400	-0.274%	24	1,917	-98.855%
2026-05-29	22.7000	22.7000	21.9000	21.9000	+20.661%	4	1,917	-98.858%
2026-05-26	17.6600	18.1500	17.4500	18.1500	-0.874%	5	1,915	-98.623%
2026-05-22	18.4500	18.9500	18.3100	18.3100	-11.929%	60	1,915	-98.635%
2026-05-20	20.7900	20.7900	20.7900	20.7900	-7.063%	1	1,875	-98.797%
2026-05-18	22.3700	22.3700	22.3700	22.3700	-4.524%	1	1,875	-98.882%
2026-05-15	23.4500	23.4700	23.4300	23.4300	+15.135%	11	1,875	-98.933%
2026-05-12	24.2200	24.2200	20.3500	20.3500	-7.835%	19	1,873	-98.771%
2026-05-11	20.6500	22.5700	20.6500	22.0800	+4.151%	6	1,873	-98.868%
2026-05-08	18.6700	21.2000	18.4000	21.2000	+21.143%	29	1,863	-98.821%
2026-05-07	15.9400	17.5500	15.9400	17.5000	+16.667%	17	1,848	-98.571%
2026-05-06	16.1200	16.2500	15.0000	15.0000	-14.821%	36	1,846	-98.333%
2026-05-05	17.5500	18.0000	17.5500	17.6100	-5.323%	28	1,841	-98.580%
2026-05-04	17.6500	19.3500	17.6500	18.6000	+13.761%	83	1,820	-98.656%
2026-05-01	16.6500	16.6900	16.1500	16.3500	-0.305%	76	1,776	-98.471%
2026-04-30	18.5300	18.5300	16.2500	16.4000	-9.242%	163	1,776	-98.476%
2026-04-29	17.3900	18.6400	17.3900	18.0700	+4.936%	26	1,802	-98.616%
2026-04-28	15.8900	17.2200	15.8900	17.2200	+0.761%	101	1,783	-98.548%
2026-04-27	18.2300	18.2300	17.0900	17.0900	-9.577%	301	1,743	-98.537%
2026-04-24	18.7700	18.9000	18.5200	18.9000	+6.001%	66	1,788	-98.677%
2026-04-23	16.7000	17.8300	16.7000	17.8300	+2.178%	6	1,808	-98.598%
2026-04-22	16.4000	17.5000	16.4000	17.4500	+4.491%	115	1,813	-98.567%
2026-04-21	15.2000	16.7000	15.2000	16.7000	0.000%	58	1,827	-98.503%
2026-04-20	17.0000	17.6500	16.7000	16.7000	-6.704%	28	1,827	-98.503%
2026-04-17	16.9000	18.0500	16.4500	17.9000	-8.440%	91	1,822	-98.603%
2026-04-16	20.2300	20.2300	19.2000	19.5500	-6.905%	10	1,821	-98.721%
2026-04-15	19.8500	21.0500	19.8500	21.0000	+16.537%	92	1,747	-98.810%
2026-04-14	18.0200	18.0200	18.0200	18.0200	-6.390%	6	1,726	-98.613%
2026-04-13	19.4000	19.4000	19.1300	19.2500	-4.276%	13	1,720	-98.701%
2026-04-10	20.6000	20.6000	19.9000	20.1100	+0.550%	23	1,723	-98.757%
2026-04-09	20.8500	20.9000	20.0000	20.0000	-28.571%	4	1,724	-98.750%
2026-04-07	28.0000	28.0000	28.0000	28.0000	-3.114%	1	1,724	-99.107%
2026-04-01	28.9000	28.9000	28.9000	28.9000	-21.892%	6	1,724	-99.135%
2026-03-30	37.0000	37.0000	37.0000	37.0000	-2.913%	2	1,724	-99.324%
2026-03-27	38.1100	38.1100	38.1100	38.1100	+12.088%	50	1,724	-99.344%
2026-03-18	34.0500	34.0500	34.0000	34.0000	-1.563%	10	1,674	-99.265%
2026-03-16	34.5400	34.5400	34.5400	34.5400	-4.927%	1	1,674	-99.276%
2026-03-13	35.7000	36.3300	35.7000	36.3300	+1.198%	2	1,674	-99.312%
2026-03-06	35.9000	35.9000	35.9000	35.9000	+15.620%	7	1,717	-99.304%
2026-03-05	31.0500	31.0500	31.0500	31.0500	+10.498%	3	1,724	-99.195%
2026-03-04	28.8500	29.1000	28.1000	28.1000	-2.261%	19	1,727	-99.110%
2026-03-03	28.7500	28.7500	28.7500	28.7500	-1.033%	4	1,732	-99.130%
2026-03-02	32.6500	32.6500	29.0500	29.0500	-2.024%	46	1,736	-99.139%
2026-02-27	28.7800	29.6500	28.7800	29.6500	+22.774%	79	1,739	-99.157%
2026-02-26	24.3500	24.3500	24.1500	24.1500	-8.523%	4	1,699	-98.965%
2026-02-25	26.6500	26.6500	26.4000	26.4000	-9.805%	2	1,697	-99.053%
2026-02-24	30.7000	30.7000	29.2700	29.2700	-3.336%	11	1,697	-99.146%
2026-02-23	26.1400	30.7500	26.1400	30.2800	+25.695%	21	1,698	-99.174%
2026-02-18	23.1300	24.1000	22.8000	24.0900	-7.346%	58	1,698	-98.962%
2026-02-17	25.7000	26.0000	25.6500	26.0000	-3.382%	29	1,690	-99.038%
2026-02-13	28.1000	28.1000	26.6000	26.9100	-5.079%	760	972	-99.071%
2026-02-12	24.7000	28.3500	24.4500	28.3500	+52.583%	66	972	-99.118%
2026-02-06	18.7000	18.7000	18.5800	18.5800	-6.162%	66	956	-98.654%
2026-02-04	19.8800	19.9200	19.8000	19.8000	-13.537%	3	956	-98.737%
2026-02-02	22.9000	22.9000	22.9000	22.9000	-9.127%	1	954	-98.908%
2026-01-30	25.4500	25.4500	25.2000	25.2000	-0.670%	14	954	-99.008%
2026-01-22	25.4000	25.4000	25.3500	25.3700	-3.168%	20	960	-99.015%
2026-01-21	26.2000	26.2000	26.2000	26.2000	+8.041%	1	963	-99.046%
2026-01-20	23.1500	24.2500	23.1500	24.2500	+10.984%	120	962	-98.969%
2026-01-16	21.8500	21.8500	21.8500	21.8500	-5.411%	1	955	-98.856%
2026-01-15	23.1000	23.1000	23.1000	23.1000	-3.347%	38	955	-98.918%
2026-01-14	24.9000	24.9000	23.9000	23.9000	+5.055%	2	993	-98.954%
2026-01-13	21.3600	22.7500	20.8400	22.7500	+18.490%	44	993	-98.901%
2026-01-12	19.4000	19.4500	19.2000	19.2000	+12.281%	10	956	-98.698%
2026-01-08	17.3000	17.3000	16.8500	17.1000	+5.621%	14	948	-98.538%
2026-01-06	16.2000	16.2000	16.1900	16.1900	-1.938%	2	952	-98.456%
2026-01-05	15.9000	16.5100	15.5000	16.5100	-16.405%	45	952	-98.486%
2025-12-31	19.7500	19.7500	19.7500	19.7500	+1.023%	1	955	-98.734%
2025-12-30	19.5500	19.5500	19.5500	19.5500	+5.391%	6	955	-98.721%
2025-12-29	18.5500	18.5500	18.5500	18.5500	+0.270%	2	950	-98.652%
2025-12-23	18.1500	18.5000	18.1500	18.5000	-5.371%	8	952	-98.649%
2025-12-22	19.7700	19.7700	19.5500	19.5500	-10.362%	3	947	-98.721%
2025-12-19	21.8100	21.8100	21.8100	21.8100	-5.991%	1	949	-98.854%
2025-12-18	22.7000	23.2000	22.7000	23.2000	+1.978%	3	950	-98.922%
2025-12-16	22.7500	22.7500	22.7500	22.7500	+3.175%	2	949	-98.901%
2025-12-15	22.0800	22.0800	21.7500	22.0500	-3.289%	4	947	-98.866%
2025-12-11	25.3500	25.3500	22.8000	22.8000	-22.895%	145	946	-98.904%
2025-12-10	29.4000	29.5700	29.3700	29.5700	+12.863%	3	826	-99.155%
2025-12-09	22.2000	26.2000	22.1500	26.2000	+10.316%	3	827	-99.046%
2025-12-08	23.6800	23.8300	23.6800	23.7500	-0.210%	24	825	-98.947%
2025-12-05	23.8000	23.8000	23.8000	23.8000	+2.808%	1	814	-98.950%
2025-12-04	23.5000	23.5000	23.1500	23.1500	-10.859%	3	814	-98.920%
2025-12-02	26.1000	26.1000	25.7500	25.9700	+1.287%	24	814	-99.037%
2025-12-01	25.6400	25.6400	25.6400	25.6400	-5.527%	1	804	-99.025%
2025-11-26	28.0500	28.0500	27.1400	27.1400	-12.310%	13	804	-99.079%
2025-11-25	30.9500	30.9500	30.9500	30.9500	-1.746%	1	804	-99.192%
2025-11-24	31.6500	31.6500	31.5000	31.5000	-8.696%	2	804	-99.206%
2025-11-21	34.5000	34.5000	34.5000	34.5000	+26.606%	2	804	-99.275%
2025-11-20	27.2500	27.2500	27.2500	27.2500	-12.520%	1	804	-99.083%
2025-11-19	30.4500	31.1500	30.4500	31.1500	+4.007%	12	804	-99.197%
2025-11-17	29.4000	29.9500	29.4000	29.9500	+0.842%	5	794	-99.165%
2025-11-14	29.5000	29.7000	28.8500	29.7000	+14.231%	7	789	-99.158%
2025-11-13	26.0000	26.0000	26.0000	26.0000	+14.286%	1	782	-99.038%
2025-11-12	22.8000	22.8500	22.5500	22.7500	-5.602%	82	781	-98.901%
2025-11-10	24.0000	25.1500	24.0000	24.1000	-7.415%	28	763	-98.963%
2025-11-07	27.0000	28.0800	26.0300	26.0300	-0.838%	12	759	-99.040%
2025-11-06	25.5000	26.2500	25.5000	26.2500	-2.052%	13	751	-99.048%
2025-11-04	26.8000	26.8000	26.8000	26.8000	-4.728%	100	746	-99.067%
2025-11-03	28.0000	28.1300	28.0000	28.1300	+8.192%	2	645	-99.111%
2025-10-30	26.0000	26.0000	26.0000	26.0000	-10.035%	1	645	-99.038%
2025-10-28	27.8000	28.9000	27.8000	28.9000	-0.858%	27	645	-99.135%
2025-10-27	29.1500	29.1500	29.1500	29.1500	-8.333%	6	624	-99.142%
2025-10-14	31.8000	31.8000	31.8000	31.8000	+11.972%	1	624	-99.214%
2025-10-13	28.2500	28.8600	28.2500	28.4000	-11.250%	11	624	-99.120%
2025-10-10	27.2900	32.0000	27.2900	32.0000	+8.218%	22	616	-99.219%
2025-10-09	29.3600	29.5800	29.3600	29.5700	+1.476%	6	615	-99.155%
2025-10-08	27.6200	29.1400	27.6200	29.1400	+0.483%	4	615	-99.142%
2025-10-07	29.0000	29.0000	29.0000	29.0000	+9.351%	1	613	-99.138%
2025-10-03	27.3000	27.3000	25.8000	26.5200	-8.552%	230	613	-99.057%
2025-10-02	29.0000	29.0000	29.0000	29.0000	+7.209%	1	396	-99.138%
2025-10-01	27.0500	27.0500	27.0500	27.0500	+1.692%	3	395	-99.076%
2025-09-30	25.9500	26.6000	25.9500	26.6000	+3.583%	5	392	-99.060%
2025-09-29	25.7000	25.7000	25.4000	25.6800	+4.178%	6	387	-99.026%
2025-09-26	25.8500	25.8500	24.6500	24.6500	-8.398%	9	383	-98.986%
2025-09-25	25.9000	26.9100	25.9000	26.9100	+5.035%	362	383	-99.071%
2025-09-24	25.4000	25.6200	25.1000	25.6200	+2.072%	5	31	-99.024%
2025-09-23	25.1000	25.1000	25.1000	25.1000	-4.015%	2	27	-99.004%
2025-09-22	26.1900	26.2000	26.1500	26.1500	-1.321%	3	25	-99.044%
2025-09-19	26.5500	26.5500	26.5000	26.5000	-0.376%	3	25	-99.057%
2025-09-18	26.2000	26.6000	26.2000	26.6000	+0.377%	3	24	-99.060%
2025-09-17	26.5000	26.5000	26.5000	26.5000	-3.601%	1	22	-99.057%
2025-09-15	27.4900	27.4900	27.4900	27.4900	-10.310%	5	21	-99.091%
2025-09-10	30.9500	30.9500	30.6500	30.6500	-5.196%	7	16	-99.184%
2025-09-09	32.3300	32.3300	32.3300	32.3300	+3.456%	1	9	-99.227%
2025-07-30	31.2500	31.2500	31.2500	31.2500	-16.444%	7	8	-99.200%
2025-07-02	37.5000	37.5000	37.4000	37.4000	0.000%	2	1	-99.332%