Dark

JPM20260918P330
JPM Sep 18 2026 330.00 Put (JPM260918P00330000)
option OPRA

EOD

Aug 13, 2026

0.89000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.0000	1.0100	0.8800	0.8900	0.000%	11	2,166	0.000%
2026-08-12	1.0600	1.1400	0.8700	0.8900	-25.210%	116	2,168	0.000%
2026-08-11	1.5900	1.5900	1.0900	1.1900	-26.087%	145	2,188	-25.210%
2026-08-10	1.8700	1.9700	1.6100	1.6100	-17.857%	53	2,166	-44.720%
2026-08-07	2.1200	2.5900	1.8900	1.9600	-8.837%	279	2,140	-54.592%
2026-08-06	1.9000	2.3100	1.8000	2.1500	+14.362%	144	2,231	-58.605%
2026-08-05	2.0000	2.1800	1.8200	1.8800	-17.904%	201	2,212	-52.660%
2026-08-04	3.0000	3.0000	1.9800	2.2900	-26.129%	485	2,175	-61.135%
2026-08-03	3.0500	3.3000	2.6800	3.1000	-10.145%	204	2,208	-71.290%
2026-07-31	3.4700	4.0000	3.1500	3.4500	-10.622%	926	2,170	-74.203%
2026-07-30	4.8000	4.8000	3.8300	3.8600	-29.818%	45	1,724	-76.943%
2026-07-29	3.3900	5.5000	3.3900	5.5000	+77.419%	276	1,725	-83.818%
2026-07-28	3.5800	3.7000	3.1000	3.1000	-14.601%	51	1,641	-71.290%
2026-07-27	3.5000	4.2000	3.2000	3.6300	-18.059%	572	1,623	-75.482%
2026-07-24	5.2600	5.2600	4.0900	4.4300	-15.619%	252	1,510	-79.910%
2026-07-23	5.9000	5.9000	5.2100	5.2500	-7.080%	179	1,453	-83.048%
2026-07-22	6.0000	6.1000	5.4000	5.6500	-11.024%	43	1,406	-84.248%
2026-07-21	7.6500	8.0700	6.3000	6.3500	-26.163%	126	1,373	-85.984%
2026-07-20	7.3500	8.6000	6.7800	8.6000	+12.713%	145	1,287	-89.651%
2026-07-17	9.2700	9.5000	6.5000	7.6300	+9.784%	339	1,271	-88.336%
2026-07-16	7.0200	7.1000	6.3000	6.9500	+20.870%	102	1,388	-87.194%
2026-07-15	5.8300	6.6500	5.3000	5.7500	-28.394%	430	1,323	-84.522%
2026-07-14	9.2400	9.2700	6.8500	8.0300	-27.330%	131	1,037	-88.917%
2026-07-13	9.8000	11.3800	9.8000	11.0500	+7.805%	15	968	-91.946%
2026-07-10	10.0400	10.3700	10.0000	10.2500	-8.482%	45	959	-91.317%
2026-07-09	11.6200	11.6200	10.6000	11.2000	-12.840%	65	952	-92.054%
2026-07-08	11.6000	12.8500	11.6000	12.8500	+33.854%	11	914	-93.074%
2026-07-07	9.2500	10.1000	9.0500	9.6000	-6.796%	191	915	-90.729%
2026-07-06	11.5700	11.5700	10.3000	10.3000	-19.405%	100	785	-91.359%
2026-07-02	13.0800	13.1500	12.1900	12.7800	-0.156%	60	760	-93.036%
2026-07-01	13.8000	14.1000	12.3200	12.8000	-19.497%	38	760	-93.047%
2026-06-30	14.4000	15.9000	14.1500	15.9000	+13.978%	24	745	-94.403%
2026-06-29	13.8500	13.9500	13.5000	13.9500	-8.224%	30	737	-93.620%
2026-06-26	12.2500	15.2000	12.2500	15.2000	+24.590%	54	711	-94.145%
2026-06-25	12.5800	12.7800	10.2000	12.2000	-14.685%	91	694	-92.705%
2026-06-24	13.7800	14.6000	13.7800	14.3000	+7.519%	18	683	-93.776%
2026-06-23	15.5900	15.5900	13.2000	13.3000	-7.958%	244	665	-93.308%
2026-06-22	15.5500	15.5500	14.2500	14.4500	-5.617%	22	465	-93.841%
2026-06-18	14.5000	15.7500	14.5000	15.3100	+7.514%	12	169	-94.187%
2026-06-17	13.4100	14.3000	12.6500	14.2400	-5.067%	347	169	-93.750%
2026-06-16	16.0500	16.0500	15.0000	15.0000	-28.910%	29	169	-94.067%
2026-06-12	21.7800	21.7800	21.1000	21.1000	-21.239%	33	146	-95.782%
2026-06-08	26.7900	26.7900	26.7900	26.7900	+0.337%	6	138	-96.678%
2026-06-05	26.7000	26.7000	26.7000	26.7000	-29.866%	1	138	-96.667%
2026-06-01	38.0700	38.0700	38.0700	38.0700	+4.330%	2	137	-97.662%
2026-05-28	36.4900	36.4900	36.4900	36.4900	+20.628%	4	135	-97.561%
2026-05-22	31.2800	31.3200	30.2500	30.2500	-18.354%	5	135	-97.058%
2026-05-15	37.0500	37.0500	37.0500	37.0500	+9.648%	6	132	-97.598%
2026-05-14	33.7900	33.7900	33.7900	33.7900	-0.324%	2	132	-97.366%
2026-05-08	34.1200	34.1200	33.9000	33.9000	+31.395%	3	132	-97.375%
2026-04-21	25.1000	26.0000	25.1000	25.8000	+2.462%	22	107	-96.550%
2026-04-20	25.1800	25.1800	25.1800	25.1800	-18.034%	5	107	-96.465%
2026-04-10	30.7200	30.7200	30.7200	30.7200	-4.000%	22	112	-97.103%
2026-04-08	32.7500	32.7500	32.0000	32.0000	-38.931%	2	110	-97.219%
2026-03-06	52.4000	52.4000	52.4000	52.4000	+18.418%	1	109	-98.302%
2026-03-05	44.3000	44.4000	44.2500	44.2500	+7.927%	20	109	-97.989%
2026-03-04	41.0000	41.0000	41.0000	41.0000	-2.148%	2	102	-97.829%
2026-02-27	42.4000	42.4000	41.9000	41.9000	+17.367%	32	101	-97.876%
2026-02-19	35.7000	35.7000	35.7000	35.7000	-15.101%	1	131	-97.507%
2026-02-13	42.0500	42.0500	42.0500	42.0500	+7.821%	1	131	-97.883%
2026-02-12	35.1500	39.0000	35.1500	39.0000	+42.857%	5	131	-97.718%
2026-02-06	27.3000	27.3000	27.3000	27.3000	-8.696%	1	133	-96.740%
2026-02-04	29.8500	29.9000	29.8500	29.9000	-13.957%	5	132	-97.023%
2026-02-02	34.9500	34.9500	34.7500	34.7500	-11.261%	2	137	-97.439%
2026-01-28	39.2000	39.2000	39.1600	39.1600	+1.661%	50	138	-97.727%
2026-01-27	39.2300	39.2300	38.5200	38.5200	-0.130%	9	122	-97.690%
2026-01-26	38.5700	38.5700	38.5700	38.5700	+1.500%	5	129	-97.693%
2026-01-20	37.9500	38.0000	37.9500	38.0000	+9.039%	10	134	-97.658%
2026-01-14	34.8500	34.8500	34.8500	34.8500	+11.878%	10	134	-97.446%
2026-01-13	31.1500	31.1500	31.1500	31.1500	+25.352%	12	134	-97.143%
2026-01-09	23.9500	25.0000	23.9500	24.8500	-3.980%	24	134	-96.419%
2026-01-07	25.8800	25.8800	25.8800	25.8800	+10.835%	1	122	-96.561%
2026-01-06	23.3000	23.5000	23.3000	23.3500	0.000%	61	123	-96.188%
2026-01-05	23.5000	23.5000	23.3500	23.3500	-20.713%	16	79	-96.188%
2026-01-02	29.4500	29.4500	29.4500	29.4500	+5.179%	1	79	-96.978%
2025-12-22	28.0000	28.0000	28.0000	28.0000	-8.795%	1	79	-96.821%
2025-12-15	30.7500	30.7500	30.6500	30.7000	-18.242%	12	79	-97.101%
2025-12-10	37.5000	37.5500	37.3500	37.5500	+14.587%	4	73	-97.630%
2025-12-08	32.7700	32.7700	32.7700	32.7700	+0.986%	1	73	-97.284%
2025-12-04	32.4500	32.4500	32.4500	32.4500	-7.813%	1	74	-97.257%
2025-12-03	35.4500	35.4500	35.2000	35.2000	-2.059%	2	73	-97.472%
2025-12-02	35.9000	35.9400	35.9000	35.9400	-17.851%	2	73	-97.524%
2025-11-20	43.8000	43.8000	43.5000	43.7500	+2.820%	8	72	-97.966%
2025-11-19	42.2500	42.5500	42.1500	42.5500	+19.021%	25	67	-97.908%
2025-11-13	35.7500	35.7500	35.7500	35.7500	+13.854%	3	52	-97.510%
2025-11-12	31.2500	31.4000	31.2500	31.4000	-5.564%	2	47	-97.166%
2025-11-11	33.1500	33.2500	33.1500	33.2500	-3.623%	2	47	-97.323%
2025-11-10	34.4500	34.5000	34.3500	34.5000	-10.390%	23	47	-97.420%
2025-11-07	36.6000	38.5000	36.6000	38.5000	+5.335%	2	36	-97.688%
2025-11-05	36.5500	36.5500	36.5500	36.5500	-1.482%	2	36	-97.565%
2025-11-04	37.2000	37.2000	37.1000	37.1000	+2.345%	2	35	-97.601%
2025-10-30	36.2500	36.2500	36.2500	36.2500	-5.722%	2	34	-97.545%
2025-10-15	38.4500	38.4500	38.4500	38.4500	-1.385%	5	34	-97.685%
2025-10-13	38.3500	38.9900	38.3500	38.9900	-8.795%	12	34	-97.717%
2025-10-10	42.9000	42.9000	42.7500	42.7500	+6.875%	2	28	-97.918%
2025-10-08	40.0000	40.0000	40.0000	40.0000	+8.050%	2	27	-97.775%
2025-10-01	36.8800	37.0500	36.8400	37.0200	+7.616%	6	25	-97.596%
2025-09-26	34.4000	34.4000	34.4000	34.4000	-5.365%	1	23	-97.413%
2025-09-25	36.3500	36.3500	36.3500	36.3500	+1.113%	1	23	-97.552%
2025-09-24	35.3000	35.9500	35.3000	35.9500	-6.380%	21	23	-97.524%
2025-09-16	38.4000	38.4000	38.4000	38.4000	-8.134%	1	5	-97.682%
2025-09-10	41.8000	41.8000	41.8000	41.8000	+0.723%	2	4	-97.871%
2025-08-29	41.5000	41.5000	41.5000	41.5000	0.000%	2	0	-97.855%