Dark

JPM20261016P305
JPM Oct 16 2026 305.00 Put (JPM261016P00305000)
option OPRA

EOD

Aug 27, 2026

1.28+13.274%(+0.15)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.2700	1.3500	1.2200	1.2800	+13.274%	180	662	0.000%
2026-08-26	1.1300	1.2000	1.0900	1.1300	-2.586%	18	549	+13.274%
2026-08-25	1.2500	1.2900	1.1500	1.1600	-5.691%	92	561	+10.345%
2026-08-24	1.2300	1.2300	1.2300	1.2300	-17.450%	1	513	+4.065%
2026-08-21	1.4400	1.6100	1.2900	1.4900	+8.759%	15	513	-14.094%
2026-08-20	1.2700	1.4500	1.1300	1.3700	+19.130%	17	515	-6.569%
2026-08-19	0.9700	1.1500	0.9700	1.1500	+11.650%	11	527	+11.304%
2026-08-18	1.1000	1.1000	1.0300	1.0300	-8.850%	9	524	+24.272%
2026-08-17	1.1100	1.1300	0.9200	1.1300	+10.784%	41	518	+13.274%
2026-08-14	0.8900	1.0500	0.8900	1.0200	-15.000%	6	510	+25.490%
2026-08-13	1.1100	1.2000	1.1100	1.2000	+12.150%	2	508	+6.667%
2026-08-11	1.3000	1.3000	1.0700	1.0700	-37.791%	5	507	+19.626%
2026-08-10	1.7600	1.7600	1.7200	1.7200	-10.417%	16	506	-25.581%
2026-08-07	1.8700	1.9200	1.7900	1.9200	+4.348%	114	499	-33.333%
2026-08-06	1.8400	1.8400	1.8400	1.8400	+5.143%	1	523	-30.435%
2026-08-05	1.8200	1.8700	1.6200	1.7500	-7.895%	11	522	-26.857%
2026-08-04	1.9000	1.9000	1.9000	1.9000	-21.488%	1	528	-32.632%
2026-08-03	2.3800	2.4500	2.2400	2.4200	-11.029%	11	528	-47.107%
2026-07-31	2.8700	2.8700	2.6200	2.7200	-12.258%	9	522	-52.941%
2026-07-30	3.2500	3.3500	2.8400	3.1000	-11.429%	42	525	-58.710%
2026-07-29	3.2000	3.5000	3.2000	3.5000	+22.807%	9	497	-63.429%
2026-07-28	2.8100	2.8500	2.8100	2.8500	-5.000%	4	489	-55.088%
2026-07-27	2.6400	3.1500	2.6400	3.0000	-23.077%	5	486	-57.333%
2026-07-23	3.8000	3.9000	3.8000	3.9000	+5.405%	5	485	-67.179%
2026-07-22	3.9500	3.9500	3.6500	3.7000	-12.941%	37	481	-65.405%
2026-07-21	5.1400	5.1400	4.1800	4.2500	-22.018%	16	481	-69.882%
2026-07-20	4.8600	5.6000	4.8600	5.4500	+11.224%	19	472	-76.514%
2026-07-17	4.4500	4.9000	4.4500	4.9000	+8.889%	23	455	-73.878%
2026-07-16	4.0000	4.5000	4.0000	4.5000	+18.421%	4	455	-71.556%
2026-07-15	3.8500	3.9500	3.8000	3.8000	-24.000%	3	454	-66.316%
2026-07-14	5.6000	5.6000	4.4500	5.0000	-24.242%	34	453	-74.400%
2026-07-13	6.4500	6.7000	6.2500	6.6000	+10.000%	12	438	-80.606%
2026-07-10	6.1500	6.1500	5.8500	6.0000	-9.091%	34	438	-78.667%
2026-07-09	6.4500	6.6000	6.3400	6.6000	-12.000%	20	441	-80.606%
2026-07-08	6.9700	7.5000	6.9700	7.5000	+26.263%	3	432	-82.933%
2026-07-07	5.9400	5.9400	5.9400	5.9400	-4.655%	2	429	-78.451%
2026-07-06	6.1600	7.0500	6.1600	6.2300	-18.026%	6	429	-79.454%
2026-07-02	7.5500	7.6000	7.3000	7.6000	+3.542%	29	408	-83.158%
2026-07-01	8.4800	8.4800	7.3400	7.3400	-16.591%	24	408	-82.561%
2026-06-30	8.9000	8.9000	8.8000	8.8000	+11.392%	5	394	-85.455%
2026-06-26	7.9000	8.1500	7.9000	7.9000	+6.040%	41	397	-83.797%
2026-06-25	7.4500	7.4500	7.4500	7.4500	-10.778%	5	416	-82.819%
2026-06-24	8.4500	8.4600	8.3500	8.3500	+3.727%	5	411	-84.671%
2026-06-23	8.3500	8.4000	8.0500	8.0500	-5.738%	6	410	-84.099%
2026-06-22	9.3000	9.3500	8.5400	8.5400	-21.290%	62	409	-85.012%
2026-06-18	9.1500	10.8500	9.1000	10.8500	+28.099%	66	319	-88.203%
2026-06-17	8.5000	8.5000	8.4700	8.4700	-11.309%	2	319	-84.888%
2026-06-16	9.4000	9.5500	9.2500	9.5500	-20.747%	33	319	-86.597%
2026-06-15	12.0500	12.0500	12.0500	12.0500	-6.226%	1	289	-89.378%
2026-06-12	13.1000	13.1000	12.8500	12.8500	-26.655%	4	289	-90.039%
2026-06-10	17.1500	17.5200	17.1400	17.5200	+5.606%	15	289	-92.694%
2026-06-09	17.6000	17.7000	16.5900	16.5900	+2.724%	5	289	-92.285%
2026-06-08	16.4900	16.5000	16.1500	16.1500	-5.831%	44	286	-92.074%
2026-06-05	17.1500	17.1500	17.1500	17.1500	-17.903%	1	242	-92.536%
2026-06-02	22.4000	22.4000	20.8500	20.8900	-8.578%	38	241	-93.873%
2026-06-01	22.8000	22.8500	22.7500	22.8500	+3.160%	10	228	-94.398%
2026-05-29	21.9000	22.1500	21.9000	22.1500	+2.546%	5	229	-94.221%
2026-05-27	22.2000	22.2000	21.6000	21.6000	+15.508%	3	224	-94.074%
2026-05-26	18.6500	18.7500	18.0000	18.7000	-0.267%	29	224	-93.155%
2026-05-22	18.7500	18.7500	18.7500	18.7500	-19.700%	6	220	-93.173%
2026-05-15	23.1500	23.3500	22.7000	23.3500	+6.136%	7	214	-94.518%
2026-05-14	21.4000	22.2000	21.4000	22.0000	+0.319%	10	216	-94.182%
2026-05-13	21.8500	22.0100	21.8500	21.9300	+1.528%	8	209	-94.163%
2026-05-08	21.6500	21.8000	21.6000	21.6000	+33.995%	7	209	-94.074%
2026-05-06	16.1200	16.1200	16.1200	16.1200	-9.944%	1	214	-92.060%
2026-05-05	18.5500	18.5500	17.9000	17.9000	-7.732%	12	214	-92.849%
2026-05-04	18.4000	19.4000	18.3000	19.4000	+15.821%	18	209	-93.402%
2026-05-01	16.5500	17.4000	16.3500	16.7500	-1.760%	14	178	-92.358%
2026-04-30	17.2500	17.2500	17.0000	17.0500	-10.026%	26	178	-92.493%
2026-04-29	18.0500	19.1500	17.8500	18.9500	+7.977%	32	168	-93.245%
2026-04-28	17.4500	17.5500	17.0500	17.5500	-1.127%	17	152	-92.707%
2026-04-27	18.1500	18.1500	17.7500	17.7500	-7.792%	4	135	-92.789%
2026-04-24	18.8000	19.2500	18.6000	19.2500	+4.054%	24	132	-93.351%
2026-04-23	17.5500	18.7500	16.9000	18.5000	+4.520%	39	109	-93.081%
2026-04-22	17.0000	17.8500	16.9500	17.7000	+7.273%	19	81	-92.768%
2026-04-21	16.5000	16.5000	16.5000	16.5000	-0.302%	1	64	-92.242%
2026-04-20	17.1000	17.3000	16.5500	16.5500	-9.315%	18	64	-92.266%
2026-04-17	17.7500	18.2500	16.8500	18.2500	-3.541%	44	48	-92.986%
2026-04-16	20.1200	20.1200	18.9200	18.9200	-9.474%	21	42	-93.235%
2026-04-15	19.7500	21.2500	19.7500	20.9000	+14.835%	14	30	-93.876%
2026-04-14	18.2000	18.7500	17.8500	18.2000	0.000%	16	0	-92.967%