Dark

JPM20260918P315
JPM Sep 18 2026 315.00 Put (JPM260918P00315000)
option OPRA

EOD

Aug 13, 2026

0.2700-18.182%(-0.0600)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5000	0.5000	0.2700	0.2700	-18.182%	23	1,614	0.000%
2026-08-12	0.4300	0.4800	0.2800	0.3300	-15.385%	88	1,627	-18.182%
2026-08-11	0.5500	0.5500	0.3900	0.3900	-40.909%	40	1,682	-30.769%
2026-08-10	0.7800	0.8600	0.6300	0.6600	-17.500%	71	1,680	-59.091%
2026-08-07	0.8500	0.9200	0.7900	0.8000	-11.111%	29	1,679	-66.250%
2026-08-06	0.6900	0.9000	0.6900	0.9000	-8.163%	316	1,659	-70.000%
2026-08-05	0.9100	0.9800	0.7100	0.9800	+3.158%	31	1,916	-72.449%
2026-08-04	1.2000	1.2800	0.8900	0.9500	-31.655%	63	1,903	-71.579%
2026-08-03	1.3800	1.4300	1.2000	1.3900	-13.125%	119	1,901	-80.576%
2026-07-31	1.5900	1.7700	1.5100	1.6000	-12.568%	84	1,871	-83.125%
2026-07-30	2.3400	2.3400	1.8300	1.8300	-17.937%	69	1,904	-85.246%
2026-07-29	1.6400	2.5400	1.6400	2.2300	+43.871%	52	1,895	-87.892%
2026-07-28	1.8800	1.8800	1.5500	1.5500	-16.667%	19	1,887	-82.581%
2026-07-27	1.8000	2.1200	1.6300	1.8600	-18.777%	178	1,891	-85.484%
2026-07-24	2.7300	2.7300	2.0900	2.2900	-16.727%	120	1,937	-88.210%
2026-07-23	2.8000	2.8900	2.7500	2.7500	+1.103%	40	1,937	-90.182%
2026-07-22	2.8900	2.9800	2.6500	2.7200	-17.576%	43	1,902	-90.074%
2026-07-21	4.5500	4.5500	3.2000	3.3000	-25.676%	57	1,877	-91.818%
2026-07-20	3.6400	4.5000	3.6400	4.4400	+14.139%	375	1,860	-93.919%
2026-07-17	3.9000	4.1000	3.3000	3.8900	+6.575%	50	1,577	-93.059%
2026-07-16	3.1000	3.7500	3.1000	3.6500	+19.281%	167	1,587	-92.603%
2026-07-15	3.0500	3.0900	2.7500	3.0600	-28.000%	36	1,478	-91.176%
2026-07-14	7.4000	7.8300	3.5700	4.2500	-29.984%	39	1,476	-93.647%
2026-07-13	5.4000	6.2000	5.4000	6.0700	+9.369%	121	1,454	-95.552%
2026-07-10	5.6800	5.6800	5.4500	5.5500	-11.483%	11	1,383	-95.135%
2026-07-09	7.1000	7.1000	6.0600	6.2700	-14.344%	42	1,375	-95.694%
2026-07-08	6.1000	7.3300	6.1000	7.3200	+35.556%	139	1,352	-96.311%
2026-07-07	5.3000	5.7000	5.0500	5.4000	-6.087%	71	1,276	-95.000%
2026-07-06	6.8000	6.8500	5.7500	5.7500	-25.325%	19	1,265	-95.304%
2026-07-02	7.3500	7.7500	7.0000	7.7000	+4.478%	106	1,252	-96.494%
2026-07-01	8.3500	8.4000	7.3700	7.3700	-23.069%	94	1,252	-96.336%
2026-06-30	8.6200	9.5800	8.6200	9.5800	+15.700%	12	1,200	-97.182%
2026-06-29	8.3500	8.3500	7.8500	8.2800	-9.409%	59	1,194	-96.739%
2026-06-26	7.3000	9.4300	7.3000	9.1400	+21.220%	557	1,169	-97.046%
2026-06-25	8.1000	8.1000	6.1800	7.5400	-10.769%	156	669	-96.419%
2026-06-24	8.4800	8.7500	8.1000	8.4500	+3.049%	102	545	-96.805%
2026-06-23	9.4000	9.4000	8.1000	8.2000	-7.865%	31	498	-96.707%
2026-06-22	9.8900	9.9000	8.6500	8.9000	-10.553%	112	469	-96.966%
2026-06-18	7.7500	10.3000	7.7500	9.9500	+17.197%	12	463	-97.286%
2026-06-17	8.3000	8.4900	7.8000	8.4900	-12.474%	14	463	-96.820%
2026-06-16	11.2500	11.3000	9.2000	9.7000	-25.670%	65	463	-97.216%
2026-06-15	12.8000	13.0500	12.6000	13.0500	-4.745%	53	433	-97.931%
2026-06-12	15.3500	15.3500	13.6500	13.7000	-20.349%	68	384	-98.029%
2026-06-11	17.7500	17.7500	17.1500	17.2000	-7.775%	19	396	-98.430%
2026-06-10	18.9500	18.9500	18.6500	18.6500	-1.842%	2	393	-98.552%
2026-06-09	16.9800	19.5500	16.9800	19.0000	+6.742%	22	391	-98.579%
2026-06-08	17.9500	18.1000	17.8000	17.8000	-2.198%	10	370	-98.483%
2026-06-05	18.3000	18.3000	18.2000	18.2000	-0.979%	2	367	-98.516%
2026-06-04	19.7200	19.7200	18.3800	18.3800	-12.141%	102	366	-98.531%
2026-05-26	20.9200	20.9200	20.9200	20.9200	-0.853%	6	276	-98.709%
2026-05-22	21.1000	21.1000	21.1000	21.1000	-11.900%	2	270	-98.720%
2026-05-21	24.1000	24.1000	23.9500	23.9500	-6.078%	9	276	-98.873%
2026-05-14	24.9500	25.5000	24.9500	25.5000	+47.826%	58	276	-98.941%
2026-05-06	17.2500	17.2500	17.2500	17.2500	-14.815%	3	246	-98.435%
2026-05-05	20.8000	20.8000	19.9500	20.2500	-3.110%	9	243	-98.667%
2026-05-04	20.8500	20.9500	20.7900	20.9000	+12.366%	11	242	-98.708%
2026-04-30	18.7500	18.8000	18.4500	18.6000	-11.217%	14	244	-98.548%
2026-04-29	19.8000	21.0000	19.8000	20.9500	+9.686%	11	233	-98.711%
2026-04-28	18.8000	19.2000	18.8000	19.1000	-5.911%	26	226	-98.586%
2026-04-27	19.9500	20.3000	19.9500	20.3000	-5.096%	4	208	-98.670%
2026-04-24	20.9000	21.3900	20.9000	21.3900	+6.950%	6	205	-98.738%
2026-04-23	18.6500	20.0000	18.6500	20.0000	+1.112%	3	203	-98.650%
2026-04-22	19.6500	19.9500	19.3500	19.7800	+5.832%	23	202	-98.635%
2026-04-21	17.9500	18.9500	17.9500	18.6900	+5.177%	42	190	-98.555%
2026-04-20	18.0700	18.2500	17.7700	17.7700	-11.372%	21	190	-98.481%
2026-04-17	19.0500	20.2500	18.7500	20.0500	-7.176%	174	189	-98.653%
2026-04-16	21.6000	21.6000	21.6000	21.6000	-7.692%	2	73	-98.750%
2026-04-15	21.6500	23.4000	21.6500	23.4000	+8.837%	2	73	-98.846%
2026-04-13	22.4500	22.4500	21.4000	21.5000	-6.318%	15	71	-98.744%
2026-04-10	22.9500	22.9500	22.9000	22.9500	+3.146%	8	63	-98.824%
2026-04-09	23.7000	23.7000	22.1500	22.2500	-39.946%	42	59	-98.787%
2026-03-31	37.1000	37.1000	37.0500	37.0500	+6.313%	20	53	-99.271%
2026-03-23	33.8000	34.8500	33.8000	34.8500	-10.065%	7	53	-99.225%
2026-03-13	38.7500	38.7500	38.7500	38.7500	-2.687%	1	57	-99.303%
2026-03-09	39.8800	39.8800	39.8000	39.8200	+27.220%	10	58	-99.322%
2026-03-03	31.3000	31.3000	31.3000	31.3000	+16.574%	1	56	-99.137%
2026-02-26	27.3000	27.7500	26.8500	26.8500	-16.485%	36	56	-98.994%
2026-02-24	32.1500	32.1500	32.1500	32.1500	+13.484%	7	33	-99.160%
2026-02-17	28.3500	28.3500	28.3300	28.3300	+9.171%	2	30	-99.047%
2026-02-11	25.9500	25.9500	25.9500	25.9500	+28.148%	10	29	-98.960%
2026-02-09	20.2500	20.2500	20.2500	20.2500	-0.833%	1	34	-98.667%
2026-02-06	22.8000	22.8000	20.4200	20.4200	-11.602%	15	34	-98.678%
2026-02-05	23.1000	23.1000	23.1000	23.1000	+4.007%	4	28	-98.831%
2026-02-04	22.0700	22.2100	22.0700	22.2100	-4.678%	2	24	-98.784%
2026-02-03	23.3000	23.3000	23.3000	23.3000	-7.356%	1	24	-98.841%
2026-02-02	25.1500	25.1500	25.1500	25.1500	-15.320%	20	23	-98.926%
2026-01-26	29.5500	29.7000	29.5500	29.7000	-2.463%	10	6	-99.091%
2026-01-23	30.4500	30.4500	30.4500	30.4500	+9.140%	2	8	-99.113%
2026-01-22	27.9500	28.0000	27.9000	27.9000	-3.460%	12	8	-99.032%
2026-01-21	28.9000	28.9000	28.9000	28.9000	0.000%	2	2	-99.066%