Dark

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

EOD

Aug 13, 2026

0.4200-6.667%(-0.0300)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5600	0.5600	0.4000	0.4200	-6.667%	36	2,187	0.000%
2026-08-12	0.5600	0.5600	0.4400	0.4500	-21.053%	157	2,177	-6.667%
2026-08-11	0.8800	0.8800	0.5100	0.5700	-30.488%	75	2,188	-26.316%
2026-08-10	1.1700	1.1700	0.8000	0.8200	-22.642%	177	2,224	-48.780%
2026-08-07	1.2300	1.2300	1.0200	1.0600	-7.018%	71	2,302	-60.377%
2026-08-06	1.0800	1.2400	0.9800	1.1400	+6.542%	50	2,271	-63.158%
2026-08-05	1.1700	1.1800	1.0700	1.0700	-16.406%	32	2,278	-60.748%
2026-08-04	1.6500	1.6900	1.1800	1.2800	-29.670%	210	2,264	-67.188%
2026-08-03	1.8500	1.8600	1.5500	1.8200	+1.676%	170	2,262	-76.923%
2026-07-31	2.1400	2.3400	1.7700	1.7900	-25.417%	59	2,208	-76.536%
2026-07-30	2.8800	2.9800	2.3900	2.4000	-28.144%	27	2,219	-82.500%
2026-07-29	1.9800	3.3400	1.9800	3.3400	+67.839%	465	2,225	-87.425%
2026-07-28	2.0900	2.4100	1.9600	1.9900	-11.556%	123	2,077	-78.894%
2026-07-27	2.3500	2.7000	2.0800	2.2500	-20.213%	248	2,047	-81.333%
2026-07-24	3.2600	3.2600	2.5900	2.8200	-16.320%	70	2,045	-85.106%
2026-07-23	3.5500	3.7000	3.3700	3.3700	-6.128%	25	2,012	-87.537%
2026-07-22	3.8500	3.9000	3.3400	3.5900	-12.439%	81	1,994	-88.301%
2026-07-21	4.9300	5.0900	4.1000	4.1000	-26.259%	109	1,976	-89.756%
2026-07-20	4.4400	5.5600	4.3000	5.5600	+11.647%	341	1,934	-92.446%
2026-07-17	6.3500	6.7000	4.1500	4.9800	+8.261%	95	1,708	-91.566%
2026-07-16	3.7800	4.7000	3.3800	4.6000	+27.072%	420	1,700	-90.870%
2026-07-15	3.8500	4.2300	3.5500	3.6200	-26.122%	95	1,492	-88.398%
2026-07-14	9.0000	9.4400	4.3600	4.9000	-33.604%	60	1,437	-91.429%
2026-07-13	6.6300	7.8800	6.6300	7.3800	+6.494%	127	1,428	-94.309%
2026-07-10	6.8300	7.1000	6.7200	6.9300	-9.412%	72	1,447	-93.939%
2026-07-09	7.9500	7.9500	7.4500	7.6500	-12.069%	42	1,435	-94.510%
2026-07-08	7.5800	8.7000	7.5000	8.7000	+33.846%	88	1,413	-95.172%
2026-07-07	6.4000	6.7500	6.2500	6.5000	-7.539%	55	1,380	-93.538%
2026-07-06	7.2200	7.5000	7.0000	7.0300	-20.385%	299	1,370	-94.026%
2026-07-02	8.8500	9.2700	8.5000	8.8300	-0.787%	97	1,247	-95.243%
2026-07-01	10.0500	10.0500	8.5500	8.9000	-17.972%	24	1,247	-95.281%
2026-06-30	10.4200	11.3300	10.0500	10.8500	+9.045%	134	1,229	-96.129%
2026-06-29	10.3000	10.3000	9.4100	9.9500	-8.883%	77	1,216	-95.779%
2026-06-26	8.6500	10.9200	8.6500	10.9200	+22.697%	540	1,203	-96.154%
2026-06-25	9.5000	9.5000	7.2500	8.9000	-16.432%	335	761	-95.281%
2026-06-24	10.1500	10.6500	10.1000	10.6500	+10.363%	6	663	-96.056%
2026-06-23	11.1000	11.1000	9.6500	9.6500	-5.854%	79	659	-95.648%
2026-06-22	11.6000	11.6000	10.2000	10.2500	-22.348%	95	657	-95.902%
2026-06-18	10.5000	13.5000	10.5000	13.2000	+24.528%	18	524	-96.818%
2026-06-17	9.5000	10.6000	9.1500	10.6000	-6.608%	133	524	-96.038%
2026-06-16	11.8400	12.0500	10.8500	11.3500	-25.817%	81	524	-96.300%
2026-06-15	15.0300	15.3500	14.7500	15.3000	-7.047%	12	489	-97.255%
2026-06-12	18.8900	18.8900	16.1500	16.4600	-25.011%	36	481	-97.448%
2026-06-11	21.9500	21.9500	21.9500	21.9500	+1.620%	19	479	-98.087%
2026-06-09	19.7000	21.6500	19.3500	21.6000	+2.857%	45	460	-98.056%
2026-06-08	21.1700	21.1700	21.0000	21.0000	+1.449%	3	480	-98.000%
2026-06-04	20.7000	20.7000	20.7000	20.7000	-27.164%	1	480	-97.971%
2026-06-03	28.7100	28.7100	28.4200	28.4200	-5.738%	4	480	-98.522%
2026-05-28	30.1500	30.1500	30.1500	30.1500	+12.416%	1	478	-98.607%
2026-05-20	28.2400	28.2400	26.8200	26.8200	-10.897%	2	477	-98.434%
2026-05-15	30.1000	30.1000	30.1000	30.1000	+4.696%	1	477	-98.605%
2026-05-12	28.7500	28.7500	28.7500	28.7500	+26.374%	1	477	-98.539%
2026-05-05	23.1000	23.1000	22.7500	22.7500	-1.087%	7	477	-98.154%
2026-05-04	23.0000	23.0000	23.0000	23.0000	+11.380%	1	478	-98.174%
2026-05-01	20.2500	20.6500	20.2500	20.6500	-1.667%	11	479	-97.966%
2026-04-30	21.1500	21.1500	21.0000	21.0000	-12.500%	4	479	-98.000%
2026-04-29	23.6000	24.0000	23.6000	24.0000	+6.430%	7	478	-98.250%
2026-04-27	22.5500	22.5500	22.5500	22.5500	+10.269%	2	473	-98.137%
2026-04-21	19.1300	20.6000	19.1300	20.4500	-4.662%	22	483	-97.946%
2026-04-20	21.3500	21.5000	21.3500	21.4500	-4.878%	7	483	-98.042%
2026-04-17	21.4500	22.5500	21.4500	22.5500	-7.392%	6	480	-98.137%
2026-04-16	24.2000	24.3500	24.2000	24.3500	-7.414%	2	476	-98.275%
2026-04-15	25.0000	26.3000	24.8000	26.3000	+14.348%	22	475	-98.403%
2026-04-14	22.7500	23.0000	22.7500	23.0000	-9.091%	6	460	-98.174%
2026-04-13	27.0000	27.0000	25.3000	25.3000	+2.846%	3	464	-98.340%
2026-04-09	24.6500	24.6500	24.6000	24.6000	-5.385%	4	465	-98.293%
2026-04-08	26.3000	27.3000	26.0000	26.0000	-41.573%	3	461	-98.385%
2026-03-27	44.5000	44.5000	44.5000	44.5000	+17.850%	1	461	-99.056%
2026-03-23	37.7600	37.7600	37.7600	37.7600	-9.600%	1	462	-98.888%
2026-03-16	41.7500	41.7700	41.7500	41.7700	+2.629%	3	461	-98.994%
2026-03-10	40.6500	40.7000	40.6500	40.7000	-5.349%	2	459	-98.968%
2026-03-09	43.0000	43.0000	43.0000	43.0000	+1.655%	1	460	-99.023%
2026-03-06	44.0000	44.1000	42.3000	42.3000	+9.585%	7	461	-99.007%
2026-03-05	36.9000	38.6000	36.9000	38.6000	+10.920%	13	462	-98.912%
2026-03-04	34.4500	34.8000	34.4500	34.8000	+2.053%	19	467	-98.793%
2026-03-03	38.4000	40.0800	34.1000	34.1000	-3.125%	54	467	-98.768%
2026-02-24	38.7500	39.7700	34.8500	35.2000	+7.089%	72	426	-98.807%
2026-02-13	32.8700	32.8700	32.8700	32.8700	-3.324%	1	382	-98.722%
2026-02-12	29.6500	34.0000	29.6500	34.0000	+20.567%	26	382	-98.765%
2026-02-11	25.0500	28.2000	25.0500	28.2000	+12.127%	25	392	-98.511%
2026-02-10	25.2000	25.2000	25.1500	25.1500	+11.283%	5	414	-98.330%
2026-02-06	22.5000	22.6000	22.5000	22.6000	-5.833%	2	414	-98.142%
2026-02-04	25.0000	25.0000	23.8000	24.0000	-22.078%	4	416	-98.250%
2026-01-30	30.8500	30.8500	30.8000	30.8000	+3.356%	10	417	-98.636%
2026-01-29	29.2000	30.1000	29.2000	29.8000	-9.146%	325	417	-98.591%
2026-01-28	32.8000	32.8000	32.8000	32.8000	+2.660%	20	659	-98.720%
2026-01-20	31.9000	31.9500	31.9000	31.9500	+25.936%	2	666	-98.685%
2026-01-16	25.3700	25.3700	25.3700	25.3700	-6.384%	2	667	-98.345%
2026-01-15	27.1500	27.1500	27.1000	27.1000	+1.880%	31	667	-98.450%
2026-01-13	26.6000	26.6000	26.6000	26.6000	+13.433%	15	662	-98.421%
2026-01-12	23.4600	23.4600	23.4500	23.4500	+13.285%	5	662	-98.209%
2026-01-09	20.8000	20.8000	20.6000	20.7000	-2.358%	4	661	-97.971%
2026-01-07	21.8000	21.8500	21.2000	21.2000	+9.845%	44	663	-98.019%
2026-01-06	19.4500	19.4500	19.3000	19.3000	+0.260%	2	639	-97.824%
2026-01-05	19.3000	19.3000	19.1000	19.2500	-19.118%	135	576	-97.818%
2026-01-02	23.7500	24.0000	23.7500	23.8000	+1.277%	77	576	-98.235%
2025-12-30	23.5000	23.5000	23.5000	23.5000	+10.588%	4	518	-98.213%
2025-12-24	21.3000	21.3500	21.2500	21.2500	-2.164%	20	510	-98.024%
2025-12-23	21.8500	21.8500	21.7200	21.7200	-21.786%	5	510	-98.066%
2025-12-18	27.7700	27.7700	27.7700	27.7700	+4.872%	1	506	-98.488%
2025-12-15	26.4700	26.4800	26.4700	26.4800	-11.733%	2	506	-98.414%
2025-12-11	28.5500	30.1000	28.5200	30.0000	-14.139%	7	508	-98.600%
2025-12-10	34.9000	34.9700	34.9000	34.9400	+29.647%	51	505	-98.798%
2025-12-09	26.9500	26.9500	26.9000	26.9500	-4.703%	12	486	-98.442%
2025-12-08	28.2000	28.2800	28.2000	28.2800	+0.641%	50	480	-98.515%
2025-12-05	27.4500	28.2500	27.3500	28.1000	+2.331%	15	455	-98.505%
2025-12-04	27.4600	27.4600	27.4600	27.4600	-11.362%	2	468	-98.471%
2025-12-03	31.1500	31.2800	30.7000	30.9800	+0.912%	100	466	-98.644%
2025-12-02	30.5500	30.7000	30.5500	30.7000	+0.987%	32	428	-98.632%
2025-12-01	30.4000	30.4000	30.4000	30.4000	-4.553%	1	422	-98.618%
2025-11-26	31.9500	31.9500	31.8500	31.8500	-11.650%	3	422	-98.681%
2025-11-19	36.0500	36.0500	36.0000	36.0500	+2.560%	20	422	-98.835%
2025-11-17	34.4000	35.2000	34.4000	35.1500	+2.628%	3	416	-98.805%
2025-11-14	33.7500	34.2500	33.7500	34.2500	+16.894%	7	414	-98.774%
2025-11-10	29.4000	29.4000	29.3000	29.3000	-3.618%	10	408	-98.567%
2025-11-07	31.1000	31.1500	30.4000	30.4000	-3.339%	32	407	-98.618%
2025-11-05	31.3000	31.4500	31.1500	31.4500	-5.979%	29	375	-98.665%
2025-10-28	32.2500	33.9000	32.2500	33.4500	-2.478%	60	371	-98.744%
2025-10-27	34.3000	34.3000	34.3000	34.3000	-11.938%	5	345	-98.776%
2025-10-17	39.0500	39.0500	38.9500	38.9500	+17.143%	2	345	-98.922%
2025-10-13	33.3000	33.9000	33.2500	33.2500	-4.261%	20	344	-98.737%
2025-10-09	34.4500	34.7300	34.4500	34.7300	+6.143%	2	327	-98.791%
2025-10-08	32.5100	32.7200	32.5100	32.7200	+7.103%	2	326	-98.716%
2025-10-03	32.1000	32.1000	30.4500	30.5500	-3.628%	294	326	-98.625%
2025-09-30	31.7000	31.7000	31.7000	31.7000	+5.667%	10	32	-98.675%
2025-09-29	30.0000	30.0000	30.0000	30.0000	+3.448%	5	39	-98.600%
2025-09-26	29.0000	29.0000	29.0000	29.0000	-5.844%	10	34	-98.552%
2025-09-25	30.8000	30.8000	30.8000	30.8000	+1.116%	5	27	-98.636%
2025-09-18	30.4600	30.4600	30.4600	30.4600	-24.134%	1	22	-98.621%
2025-09-08	40.1500	40.1500	40.1500	40.1500	+5.658%	3	21	-98.954%
2025-09-02	38.0000	38.0000	38.0000	38.0000	-2.564%	10	21	-98.895%
2025-08-22	39.0000	41.5000	39.0000	39.0000	-6.699%	32	21	-98.923%
2025-08-21	41.8000	41.8000	41.8000	41.8000	+4.552%	10	13	-98.995%
2025-08-20	40.0000	40.0000	39.9500	39.9800	-1.576%	10	13	-98.949%
2025-08-07	40.6200	40.6200	40.6200	40.6200	-7.682%	2	3	-98.966%
2025-07-01	44.0500	44.0500	44.0000	44.0000	0.000%	2	1	-99.045%