Dark

JPM20261016P300
JPM Oct 16 2026 300.00 Put (JPM261016P00300000)
option OPRA

EOD

Aug 27, 2026

1.05+14.130%(+0.13)280

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.0500	1.1000	0.8800	1.0500	+14.130%	280	905	0.000%
2026-08-26	0.8400	0.9300	0.8400	0.9200	+4.545%	5	1,030	+14.130%
2026-08-25	0.8400	0.9700	0.8400	0.8800	-8.333%	5	1,027	+19.318%
2026-08-24	0.9400	0.9800	0.9100	0.9600	-21.951%	19	1,023	+9.375%
2026-08-21	1.2300	1.2300	1.2300	1.2300	+14.953%	1	1,028	-14.634%
2026-08-20	1.0200	1.0700	1.0000	1.0700	+13.830%	12	1,028	-1.869%
2026-08-19	0.8000	0.9400	0.7700	0.9400	+13.253%	28	1,024	+11.702%
2026-08-18	0.9100	0.9100	0.8300	0.8300	-11.702%	41	1,010	+26.506%
2026-08-17	0.7500	0.9400	0.6900	0.9400	+11.905%	13	1,018	+11.702%
2026-08-14	0.9800	0.9800	0.8100	0.8400	-8.696%	14	1,015	+25.000%
2026-08-13	1.0100	1.0100	0.8500	0.9200	+1.099%	26	1,003	+14.130%
2026-08-12	0.8800	1.0400	0.8800	0.9100	-9.901%	17	984	+15.385%
2026-08-11	1.2000	1.2000	0.9600	1.0100	-20.472%	55	975	+3.960%
2026-08-10	1.6100	1.6100	1.2700	1.2700	-15.333%	15	950	-17.323%
2026-08-07	1.5900	1.7000	1.4600	1.5000	-4.459%	7	948	-30.000%
2026-08-06	1.4400	1.5900	1.4400	1.5700	+6.081%	11	948	-33.121%
2026-08-05	1.4800	1.5400	1.4600	1.4800	-8.642%	62	965	-29.054%
2026-08-04	1.6200	1.6200	1.6200	1.6200	-18.182%	1	963	-35.185%
2026-08-03	1.9400	2.0100	1.9200	1.9800	-12.000%	15	962	-46.970%
2026-07-31	2.3500	2.3500	2.0600	2.2500	-6.250%	20	964	-53.333%
2026-07-30	2.6500	2.7800	2.3700	2.4000	-20.000%	171	959	-56.250%
2026-07-29	2.1800	3.0000	2.1800	3.0000	+33.929%	40	873	-65.000%
2026-07-28	2.3600	2.3600	2.2400	2.2400	-6.667%	405	872	-53.125%
2026-07-27	2.3100	2.6300	2.2500	2.4000	-11.111%	83	546	-56.250%
2026-07-24	2.6200	2.9100	2.6000	2.7000	-17.431%	19	499	-61.111%
2026-07-23	3.2000	3.3000	3.0600	3.2700	+8.278%	62	501	-67.890%
2026-07-22	3.7500	3.7500	3.0200	3.0200	-17.260%	9	476	-65.232%
2026-07-21	3.8000	3.8000	3.5000	3.6500	-18.889%	18	475	-71.233%
2026-07-20	3.6900	4.5000	3.6900	4.5000	+9.756%	44	471	-76.667%
2026-07-17	3.8000	4.1000	3.8000	4.1000	+13.889%	3	479	-74.390%
2026-07-16	3.6400	3.6400	3.4000	3.6000	+12.150%	6	476	-70.833%
2026-07-15	3.3200	3.5500	2.9400	3.2100	-22.651%	10	475	-67.290%
2026-07-14	5.8000	5.8000	3.7000	4.1500	-22.430%	32	480	-74.699%
2026-07-13	5.4000	5.5500	5.3400	5.3500	+7.000%	67	481	-80.374%
2026-07-10	5.1500	5.2000	5.0000	5.0000	-11.504%	9	457	-79.000%
2026-07-09	5.4000	5.6500	5.1000	5.6500	-6.302%	18	458	-81.416%
2026-07-08	6.0000	6.0500	5.7000	6.0300	+20.120%	35	453	-82.587%
2026-07-07	4.5100	5.0200	4.5100	5.0200	-2.901%	6	461	-79.084%
2026-07-06	5.1700	5.1700	5.1700	5.1700	-15.935%	3	460	-79.691%
2026-07-02	6.1500	6.1500	6.1500	6.1500	-2.536%	7	456	-82.927%
2026-07-01	6.8000	6.8000	6.3100	6.3100	-18.999%	9	456	-83.360%
2026-06-30	7.3200	7.7900	7.3200	7.7900	+8.951%	30	456	-86.521%
2026-06-29	6.9000	7.1500	6.9000	7.1500	-3.378%	26	438	-85.315%
2026-06-26	7.0300	7.4000	7.0300	7.4000	+18.211%	4	413	-85.811%
2026-06-25	5.9000	6.2600	5.9000	6.2600	-13.655%	7	413	-83.227%
2026-06-24	7.3000	7.3000	7.2500	7.2500	+4.317%	3	408	-85.517%
2026-06-23	8.2500	8.2500	6.9500	6.9500	-5.442%	24	408	-84.892%
2026-06-22	7.8200	7.8200	7.3000	7.3500	-21.390%	18	409	-85.714%
2026-06-18	7.3500	9.4500	7.3500	9.3500	+35.901%	77	390	-88.770%
2026-06-17	7.5000	7.5000	6.8500	6.8800	-17.108%	16	390	-84.738%
2026-06-16	7.7500	8.3000	7.7500	8.3000	-21.698%	4	390	-87.349%
2026-06-15	10.3200	10.6000	10.3200	10.6000	-5.778%	31	389	-90.094%
2026-06-12	12.6000	12.6000	11.2000	11.2500	-26.230%	25	399	-90.667%
2026-06-11	15.8500	15.8500	15.2500	15.2500	-1.740%	10	377	-93.115%
2026-06-10	15.5200	15.5200	15.5200	15.5200	+5.435%	1	376	-93.235%
2026-06-09	15.1000	15.1000	14.7200	14.7200	+3.298%	5	376	-92.867%
2026-06-08	14.5000	14.5000	14.2500	14.2500	-21.488%	5	376	-92.632%
2026-06-02	18.1500	18.1500	18.1500	18.1500	-11.290%	1	372	-94.215%
2026-06-01	19.9400	20.4600	19.9400	20.4600	+5.464%	9	368	-94.868%
2026-05-29	20.7500	20.7500	19.3500	19.4000	-2.020%	7	360	-94.588%
2026-05-27	19.6000	20.5000	19.6000	19.8000	+20.365%	12	355	-94.697%
2026-05-26	16.4500	16.4500	16.4500	16.4500	-0.303%	2	349	-93.617%
2026-05-22	16.5500	16.5500	16.5000	16.5000	-11.765%	3	349	-93.636%
2026-05-20	18.7000	18.7000	18.7000	18.7000	-8.333%	3	347	-94.385%
2026-05-19	19.3000	20.4000	19.3000	20.4000	+3.553%	3	350	-94.853%
2026-05-18	19.2500	19.7000	19.2500	19.7000	-4.877%	10	350	-94.670%
2026-05-15	20.7000	20.9000	20.7000	20.7100	+3.862%	13	350	-94.930%
2026-05-14	19.9400	19.9400	19.9400	19.9400	+2.784%	1	343	-94.734%
2026-05-13	19.4000	19.4000	19.4000	19.4000	-0.257%	1	342	-94.588%
2026-05-11	19.6500	19.6500	19.4000	19.4500	-0.765%	4	342	-94.602%
2026-05-08	19.6000	19.6000	19.6000	19.6000	+14.286%	1	342	-94.643%
2026-05-07	17.1500	17.1500	17.1500	17.1500	+20.351%	1	341	-93.878%
2026-05-06	14.3000	14.5500	13.9500	14.2500	-12.037%	64	341	-92.632%
2026-05-05	16.9500	16.9500	15.9000	16.2000	-4.985%	11	305	-93.519%
2026-05-04	17.0500	17.0500	17.0500	17.0500	+14.276%	3	294	-93.842%
2026-05-01	14.9200	14.9200	14.9200	14.9200	-2.164%	2	291	-92.962%
2026-04-30	16.2000	16.2000	15.2000	15.2500	-4.688%	16	291	-93.115%
2026-04-29	16.0000	16.0000	16.0000	16.0000	-1.235%	3	277	-93.438%
2026-04-27	16.6500	16.6500	15.9500	16.2000	-4.537%	22	277	-93.519%
2026-04-24	17.1000	17.1000	16.9700	16.9700	+1.012%	4	258	-93.813%
2026-04-23	16.8000	16.8000	16.8000	16.8000	+8.039%	1	256	-93.750%
2026-04-22	15.1900	15.5500	15.1500	15.5500	+1.435%	48	255	-93.248%
2026-04-21	14.0600	15.5800	14.0600	15.3300	+4.428%	53	273	-93.151%
2026-04-20	16.1500	16.3800	14.6800	14.6800	-9.158%	63	273	-92.847%
2026-04-17	15.6900	16.2500	15.4200	16.1600	-5.607%	321	267	-93.502%
2026-04-16	17.4900	18.3000	17.1200	17.1200	-7.709%	318	177	-93.867%
2026-04-15	18.5400	18.5500	18.5400	18.5500	+11.411%	20	86	-94.340%
2026-04-14	16.3500	16.9900	16.2000	16.6500	-2.518%	200	0	-93.694%
2026-04-13	17.0800	17.0800	17.0800	17.0800	0.000%	10	0	-93.852%