Dark

JPM20260918P320
JPM Sep 18 2026 320.00 Put (JPM260918P00320000)
option OPRA

EOD

Jun 26, 2026

10.92+22.697%(+2.02)540

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	8.6500	10.9200	8.6500	10.9200	+22.697%	540	1,203	0.000%
2026-06-25	9.5000	9.5000	7.2500	8.9000	-16.432%	335	761	+22.697%
2026-06-24	10.1500	10.6500	10.1000	10.6500	+10.363%	6	663	+2.535%
2026-06-23	11.1000	11.1000	9.6500	9.6500	-5.854%	79	659	+13.161%
2026-06-22	11.6000	11.6000	10.2000	10.2500	-22.348%	95	657	+6.537%
2026-06-18	10.5000	13.5000	10.5000	13.2000	+24.528%	18	524	-17.273%
2026-06-17	9.5000	10.6000	9.1500	10.6000	-6.608%	133	524	+3.019%
2026-06-16	11.8400	12.0500	10.8500	11.3500	-25.817%	81	524	-3.789%
2026-06-15	15.0300	15.3500	14.7500	15.3000	-7.047%	12	489	-28.627%
2026-06-12	18.8900	18.8900	16.1500	16.4600	-25.011%	36	481	-33.657%
2026-06-11	21.9500	21.9500	21.9500	21.9500	+1.620%	19	479	-50.251%
2026-06-09	19.7000	21.6500	19.3500	21.6000	+2.857%	45	460	-49.444%
2026-06-08	21.1700	21.1700	21.0000	21.0000	+1.449%	3	480	-48.000%
2026-06-04	20.7000	20.7000	20.7000	20.7000	-27.164%	1	480	-47.246%
2026-06-03	28.7100	28.7100	28.4200	28.4200	-5.738%	4	480	-61.576%
2026-05-28	30.1500	30.1500	30.1500	30.1500	+12.416%	1	478	-63.781%
2026-05-20	28.2400	28.2400	26.8200	26.8200	-10.897%	2	477	-59.284%
2026-05-15	30.1000	30.1000	30.1000	30.1000	+4.696%	1	477	-63.721%
2026-05-12	28.7500	28.7500	28.7500	28.7500	+26.374%	1	477	-62.017%
2026-05-05	23.1000	23.1000	22.7500	22.7500	-1.087%	7	477	-52.000%
2026-05-04	23.0000	23.0000	23.0000	23.0000	+11.380%	1	478	-52.522%
2026-05-01	20.2500	20.6500	20.2500	20.6500	-1.667%	11	479	-47.119%
2026-04-30	21.1500	21.1500	21.0000	21.0000	-12.500%	4	479	-48.000%
2026-04-29	23.6000	24.0000	23.6000	24.0000	+6.430%	7	478	-54.500%
2026-04-27	22.5500	22.5500	22.5500	22.5500	+10.269%	2	473	-51.574%
2026-04-21	19.1300	20.6000	19.1300	20.4500	-4.662%	22	483	-46.601%
2026-04-20	21.3500	21.5000	21.3500	21.4500	-4.878%	7	483	-49.091%
2026-04-17	21.4500	22.5500	21.4500	22.5500	-7.392%	6	480	-51.574%
2026-04-16	24.2000	24.3500	24.2000	24.3500	-7.414%	2	476	-55.154%
2026-04-15	25.0000	26.3000	24.8000	26.3000	+14.348%	22	475	-58.479%
2026-04-14	22.7500	23.0000	22.7500	23.0000	-9.091%	6	460	-52.522%
2026-04-13	27.0000	27.0000	25.3000	25.3000	+2.846%	3	464	-56.838%
2026-04-09	24.6500	24.6500	24.6000	24.6000	-5.385%	4	465	-55.610%
2026-04-08	26.3000	27.3000	26.0000	26.0000	-41.573%	3	461	-58.000%
2026-03-27	44.5000	44.5000	44.5000	44.5000	+17.850%	1	461	-75.461%
2026-03-23	37.7600	37.7600	37.7600	37.7600	-9.600%	1	462	-71.081%
2026-03-16	41.7500	41.7700	41.7500	41.7700	+2.629%	3	461	-73.857%
2026-03-10	40.6500	40.7000	40.6500	40.7000	-5.349%	2	459	-73.170%
2026-03-09	43.0000	43.0000	43.0000	43.0000	+1.655%	1	460	-74.605%
2026-03-06	44.0000	44.1000	42.3000	42.3000	+9.585%	7	461	-74.184%
2026-03-05	36.9000	38.6000	36.9000	38.6000	+10.920%	13	462	-71.710%
2026-03-04	34.4500	34.8000	34.4500	34.8000	+2.053%	19	467	-68.621%
2026-03-03	38.4000	40.0800	34.1000	34.1000	-3.125%	54	467	-67.977%
2026-02-24	38.7500	39.7700	34.8500	35.2000	+7.089%	72	426	-68.977%
2026-02-13	32.8700	32.8700	32.8700	32.8700	-3.324%	1	382	-66.778%
2026-02-12	29.6500	34.0000	29.6500	34.0000	+20.567%	26	382	-67.882%
2026-02-11	25.0500	28.2000	25.0500	28.2000	+12.127%	25	392	-61.277%
2026-02-10	25.2000	25.2000	25.1500	25.1500	+11.283%	5	414	-56.581%
2026-02-06	22.5000	22.6000	22.5000	22.6000	-5.833%	2	414	-51.681%
2026-02-04	25.0000	25.0000	23.8000	24.0000	-22.078%	4	416	-54.500%
2026-01-30	30.8500	30.8500	30.8000	30.8000	+3.356%	10	417	-64.545%
2026-01-29	29.2000	30.1000	29.2000	29.8000	-9.146%	325	417	-63.356%
2026-01-28	32.8000	32.8000	32.8000	32.8000	+2.660%	20	659	-66.707%
2026-01-20	31.9000	31.9500	31.9000	31.9500	+25.936%	2	666	-65.822%
2026-01-16	25.3700	25.3700	25.3700	25.3700	-6.384%	2	667	-56.957%
2026-01-15	27.1500	27.1500	27.1000	27.1000	+1.880%	31	667	-59.705%
2026-01-13	26.6000	26.6000	26.6000	26.6000	+13.433%	15	662	-58.947%
2026-01-12	23.4600	23.4600	23.4500	23.4500	+13.285%	5	662	-53.433%
2026-01-09	20.8000	20.8000	20.6000	20.7000	-2.358%	4	661	-47.246%
2026-01-07	21.8000	21.8500	21.2000	21.2000	+9.845%	44	663	-48.491%
2026-01-06	19.4500	19.4500	19.3000	19.3000	+0.260%	2	639	-43.420%
2026-01-05	19.3000	19.3000	19.1000	19.2500	-19.118%	135	576	-43.273%
2026-01-02	23.7500	24.0000	23.7500	23.8000	+1.277%	77	576	-54.118%
2025-12-30	23.5000	23.5000	23.5000	23.5000	+10.588%	4	518	-53.532%
2025-12-24	21.3000	21.3500	21.2500	21.2500	-2.164%	20	510	-48.612%
2025-12-23	21.8500	21.8500	21.7200	21.7200	-21.786%	5	510	-49.724%
2025-12-18	27.7700	27.7700	27.7700	27.7700	+4.872%	1	506	-60.677%
2025-12-15	26.4700	26.4800	26.4700	26.4800	-11.733%	2	506	-58.761%
2025-12-11	28.5500	30.1000	28.5200	30.0000	-14.139%	7	508	-63.600%
2025-12-10	34.9000	34.9700	34.9000	34.9400	+29.647%	51	505	-68.746%
2025-12-09	26.9500	26.9500	26.9000	26.9500	-4.703%	12	486	-59.481%
2025-12-08	28.2000	28.2800	28.2000	28.2800	+0.641%	50	480	-61.386%
2025-12-05	27.4500	28.2500	27.3500	28.1000	+2.331%	15	455	-61.139%
2025-12-04	27.4600	27.4600	27.4600	27.4600	-11.362%	2	468	-60.233%
2025-12-03	31.1500	31.2800	30.7000	30.9800	+0.912%	100	466	-64.751%
2025-12-02	30.5500	30.7000	30.5500	30.7000	+0.987%	32	428	-64.430%
2025-12-01	30.4000	30.4000	30.4000	30.4000	-4.553%	1	422	-64.079%
2025-11-26	31.9500	31.9500	31.8500	31.8500	-11.650%	3	422	-65.714%
2025-11-19	36.0500	36.0500	36.0000	36.0500	+2.560%	20	422	-69.709%
2025-11-17	34.4000	35.2000	34.4000	35.1500	+2.628%	3	416	-68.933%
2025-11-14	33.7500	34.2500	33.7500	34.2500	+16.894%	7	414	-68.117%
2025-11-10	29.4000	29.4000	29.3000	29.3000	-3.618%	10	408	-62.730%
2025-11-07	31.1000	31.1500	30.4000	30.4000	-3.339%	32	407	-64.079%
2025-11-05	31.3000	31.4500	31.1500	31.4500	-5.979%	29	375	-65.278%
2025-10-28	32.2500	33.9000	32.2500	33.4500	-2.478%	60	371	-67.354%
2025-10-27	34.3000	34.3000	34.3000	34.3000	-11.938%	5	345	-68.163%
2025-10-17	39.0500	39.0500	38.9500	38.9500	+17.143%	2	345	-71.964%
2025-10-13	33.3000	33.9000	33.2500	33.2500	-4.261%	20	344	-67.158%
2025-10-09	34.4500	34.7300	34.4500	34.7300	+6.143%	2	327	-68.557%
2025-10-08	32.5100	32.7200	32.5100	32.7200	+7.103%	2	326	-66.626%
2025-10-03	32.1000	32.1000	30.4500	30.5500	-3.628%	294	326	-64.255%
2025-09-30	31.7000	31.7000	31.7000	31.7000	+5.667%	10	32	-65.552%
2025-09-29	30.0000	30.0000	30.0000	30.0000	+3.448%	5	39	-63.600%
2025-09-26	29.0000	29.0000	29.0000	29.0000	-5.844%	10	34	-62.345%
2025-09-25	30.8000	30.8000	30.8000	30.8000	+1.116%	5	27	-64.545%
2025-09-18	30.4600	30.4600	30.4600	30.4600	-24.134%	1	22	-64.150%
2025-09-08	40.1500	40.1500	40.1500	40.1500	+5.658%	3	21	-72.802%
2025-09-02	38.0000	38.0000	38.0000	38.0000	-2.564%	10	21	-71.263%
2025-08-22	39.0000	41.5000	39.0000	39.0000	-6.699%	32	21	-72.000%
2025-08-21	41.8000	41.8000	41.8000	41.8000	+4.552%	10	13	-73.876%
2025-08-20	40.0000	40.0000	39.9500	39.9800	-1.576%	10	13	-72.686%
2025-08-07	40.6200	40.6200	40.6200	40.6200	-7.682%	2	3	-73.117%
2025-07-01	44.0500	44.0500	44.0000	44.0000	0.000%	2	1	-75.182%