Dark

JPM20261016P310
JPM Oct 16 2026 310.00 Put (JPM261016P00310000)
option OPRA

EOD

Aug 27, 2026

1.64+7.190%(+0.11)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.6500	1.7600	1.4700	1.6400	+7.190%	92	1,412	0.000%
2026-08-26	1.5800	1.5800	1.5300	1.5300	+1.325%	6	1,412	+7.190%
2026-08-25	1.7300	1.7300	1.4900	1.5100	+9.420%	39	1,406	+8.609%
2026-08-24	1.5600	1.5600	1.3800	1.3800	-31.683%	24	1,371	+18.841%
2026-08-21	1.8300	2.0700	1.8300	2.0200	+12.849%	30	1,369	-18.812%
2026-08-20	1.5800	1.8000	1.3300	1.7900	+17.763%	189	1,356	-8.380%
2026-08-19	1.4400	1.5300	1.3500	1.5200	+21.600%	58	1,452	+7.895%
2026-08-18	1.1500	1.3400	1.1500	1.2500	+5.932%	37	1,418	+31.200%
2026-08-17	1.1000	1.1800	1.0800	1.1800	-15.108%	34	1,418	+38.983%
2026-08-13	1.3300	1.4900	1.3300	1.3900	-2.113%	9	1,415	+17.986%
2026-08-12	1.3500	1.4500	1.3500	1.4200	-3.401%	14	1,412	+15.493%
2026-08-11	1.6500	1.6500	1.4700	1.4700	-31.308%	6	1,408	+11.565%
2026-08-10	2.1000	2.2000	2.1000	2.1400	-6.140%	42	1,408	-23.364%
2026-08-07	2.3000	2.3000	2.2300	2.2800	-2.979%	14	1,377	-28.070%
2026-08-06	2.1200	2.3800	2.1200	2.3500	+11.374%	20	1,373	-30.213%
2026-08-05	2.2100	2.2300	2.0100	2.1100	-15.600%	13	1,369	-22.275%
2026-08-04	2.2800	2.6500	2.2600	2.5000	-14.966%	62	1,357	-34.400%
2026-08-03	2.9000	2.9800	2.7500	2.9400	-9.538%	44	1,355	-44.218%
2026-07-31	3.4000	3.4500	3.0500	3.2500	-9.722%	44	1,350	-49.538%
2026-07-30	3.9500	4.0500	3.4400	3.6000	-12.195%	24	1,348	-54.444%
2026-07-29	3.9100	4.1000	3.8500	4.1000	+30.573%	29	1,339	-60.000%
2026-07-28	3.3500	3.3500	3.1400	3.1400	-15.135%	57	1,326	-47.771%
2026-07-27	3.0500	3.7000	3.0500	3.7000	-5.612%	13	1,298	-55.676%
2026-07-24	4.1000	4.1000	3.7000	3.9200	-14.783%	12	1,305	-58.163%
2026-07-23	4.5000	4.7500	4.5000	4.6000	0.000%	124	1,308	-64.348%
2026-07-22	4.7000	4.7500	4.2700	4.6000	-9.804%	80	1,210	-64.348%
2026-07-21	5.4000	5.4000	4.8000	5.1000	-21.538%	12	1,191	-67.843%
2026-07-20	6.2000	6.5000	6.0300	6.5000	+11.111%	19	1,185	-74.769%
2026-07-17	5.3500	5.8500	5.3500	5.8500	+15.842%	4	1,178	-71.966%
2026-07-16	5.0500	5.0500	5.0500	5.0500	+10.989%	1	1,177	-67.525%
2026-07-15	4.4000	4.7900	4.3500	4.5500	-23.529%	10	1,177	-63.956%
2026-07-14	6.1000	6.2000	5.3500	5.9500	-20.134%	36	1,174	-72.437%
2026-07-13	7.2000	7.9500	7.2000	7.4500	+2.759%	34	1,165	-77.987%
2026-07-10	7.1500	7.4000	7.0000	7.2500	-7.643%	45	1,148	-77.379%
2026-07-09	7.9500	7.9500	7.8500	7.8500	-7.864%	3	1,115	-79.108%
2026-07-08	7.9000	8.5200	7.9000	8.5200	+26.036%	47	1,115	-80.751%
2026-07-07	6.8500	7.1500	6.5500	6.7600	-5.850%	34	1,075	-75.740%
2026-07-06	7.1800	7.1800	7.1800	7.1800	-16.512%	1	1,073	-77.159%
2026-07-02	8.5500	8.9500	8.5500	8.6000	-1.714%	23	1,067	-80.930%
2026-07-01	9.3000	9.4500	8.7500	8.7500	-17.453%	11	1,067	-81.257%
2026-06-30	10.2500	10.6000	10.2000	10.6000	+14.595%	21	1,063	-84.528%
2026-06-29	9.2500	9.2500	9.2500	9.2500	-11.483%	1	1,077	-82.270%
2026-06-26	10.6000	10.6000	10.4500	10.4500	+22.365%	6	1,076	-84.306%
2026-06-25	7.8500	8.5500	7.5500	8.5400	-14.171%	140	1,075	-80.796%
2026-06-24	9.5000	9.9500	9.5000	9.9500	+4.847%	65	1,020	-83.518%
2026-06-23	10.7500	10.7500	9.3500	9.4900	-4.141%	339	1,018	-82.719%
2026-06-22	10.4500	10.4500	9.8300	9.9000	-10.000%	74	927	-83.434%
2026-06-18	10.0000	11.2200	10.0000	11.0000	+11.675%	71	183	-85.091%
2026-06-17	9.1000	9.8500	9.0000	9.8500	-8.796%	666	183	-83.350%
2026-06-16	11.6500	11.6500	10.5000	10.8000	-21.053%	27	183	-84.815%
2026-06-15	13.6800	13.6800	13.6800	13.6800	-6.621%	30	202	-88.012%
2026-06-12	15.0000	15.0000	14.6500	14.6500	-21.194%	3	172	-88.805%
2026-06-09	19.2000	19.6600	18.5900	18.5900	+1.585%	55	171	-91.178%
2026-06-08	18.3000	18.3500	18.3000	18.3000	-6.154%	4	133	-91.038%
2026-06-05	19.1800	19.5000	19.1800	19.5000	-17.021%	2	130	-91.590%
2026-06-02	23.5500	23.5500	23.5000	23.5000	-6.561%	10	130	-93.021%
2026-05-27	25.1000	25.1500	25.1000	25.1500	+19.194%	2	125	-93.479%
2026-05-26	21.0500	21.1000	20.7000	21.1000	+0.285%	5	125	-92.227%
2026-05-22	21.2500	21.2500	21.0400	21.0400	-11.036%	8	125	-92.205%
2026-05-21	23.7100	23.7100	23.6500	23.6500	+1.720%	2	118	-93.066%
2026-05-20	23.2000	23.2500	23.1400	23.2500	-4.713%	24	118	-92.946%
2026-05-14	24.3500	24.4000	24.3500	24.4000	-0.408%	2	115	-93.279%
2026-05-13	24.4500	24.5000	24.4500	24.5000	+1.240%	4	113	-93.306%
2026-05-08	21.1500	24.2000	21.1500	24.2000	+12.821%	29	113	-93.223%
2026-05-07	19.6000	21.6000	19.6000	21.4500	+5.665%	23	86	-92.354%
2026-05-05	20.7500	20.7500	20.2500	20.3000	-4.471%	9	75	-91.921%
2026-05-04	21.3000	21.3000	21.2500	21.2500	+11.549%	3	74	-92.282%
2026-04-30	19.0500	19.0500	19.0500	19.0500	-9.929%	1	72	-91.391%
2026-04-29	20.0000	21.1500	20.0000	21.1500	+5.224%	2	72	-92.246%
2026-04-28	20.1000	20.1000	20.1000	20.1000	+0.249%	5	71	-91.841%
2026-04-27	20.1000	20.2500	20.0500	20.0500	-6.308%	9	74	-91.820%
2026-04-24	21.3000	21.4000	20.6000	21.4000	+5.679%	23	68	-92.336%
2026-04-23	20.2500	20.2500	20.2500	20.2500	+2.273%	5	59	-91.901%
2026-04-22	19.7000	19.8000	19.7000	19.8000	+3.125%	12	54	-91.717%
2026-04-21	18.0000	19.3000	17.8000	19.2000	-11.927%	23	30	-91.458%
2026-04-16	21.8000	21.8000	21.8000	21.8000	+8.296%	20	30	-92.477%
2026-04-14	20.1300	20.1300	20.1300	20.1300	-5.847%	4	10	-91.853%
2026-04-13	21.3800	21.3800	21.3800	21.3800	0.000%	6	0	-92.329%