Dark

JPM20261120P300
JPM Nov 20 2026 300.00 Put (JPM261120P00300000)
option OPRA

EOD

Sep 3, 2026

1.43-33.488%(-0.72)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.5900	1.6500	1.4300	1.4300	-33.488%	9	464	0.000%
2026-09-02	2.0800	2.1500	2.0800	2.1500	+24.277%	5	456	-33.488%
2026-09-01	1.8000	1.8000	1.7300	1.7300	-13.500%	29	455	-17.341%
2026-08-31	1.9400	2.0000	1.8200	2.0000	+4.712%	84	457	-28.500%
2026-08-28	2.1100	2.1100	1.8400	1.9100	-16.957%	81	454	-25.131%
2026-08-27	2.2400	2.3000	2.1600	2.3000	-0.862%	25	416	-37.826%
2026-08-26	2.3200	2.3200	2.3200	2.3200	+3.571%	1	397	-38.362%
2026-08-25	2.1800	2.2400	2.1100	2.2400	-1.322%	6	397	-36.161%
2026-08-24	2.1300	2.2800	1.8800	2.2700	-17.455%	15	397	-37.004%
2026-08-21	2.2400	2.8500	2.2400	2.7500	+19.565%	31	398	-48.000%
2026-08-20	2.3000	2.3000	2.3000	2.3000	+5.991%	1	373	-37.826%
2026-08-19	1.8100	2.1700	1.7500	2.1700	+16.043%	61	372	-34.101%
2026-08-18	1.8500	1.8700	1.8500	1.8700	+1.630%	3	383	-23.529%
2026-08-17	1.7600	1.8400	1.4900	1.8400	0.000%	232	384	-22.283%
2026-08-13	1.9200	2.0000	1.7900	1.8400	-5.641%	132	335	-22.283%
2026-08-12	2.0400	2.0400	1.8600	1.9500	-2.010%	55	309	-26.667%
2026-08-11	2.3800	2.4100	1.9900	1.9900	-24.621%	45	280	-28.141%
2026-08-10	2.6800	2.7000	2.5800	2.6400	-5.714%	29	268	-45.833%
2026-08-07	2.9800	2.9800	2.8000	2.8000	-6.667%	5	246	-48.929%
2026-08-06	2.8300	3.0000	2.8300	3.0000	+5.263%	26	245	-52.333%
2026-08-04	2.8500	2.8500	2.8500	2.8500	-14.925%	1	219	-49.825%
2026-08-03	3.3000	3.4000	3.1500	3.3500	+6.349%	41	218	-57.313%
2026-07-31	3.8500	3.8500	3.1500	3.1500	-19.231%	13	206	-54.603%
2026-07-30	3.9000	3.9000	3.9000	3.9000	-13.333%	2	216	-63.333%
2026-07-29	3.7500	4.5000	3.7500	4.5000	+20.000%	11	215	-68.222%
2026-07-28	3.7500	3.7500	3.7500	3.7500	0.000%	1	215	-61.867%
2026-07-27	3.9000	3.9000	3.7500	3.7500	-12.791%	2	214	-61.867%
2026-07-24	4.3000	4.3000	4.3000	4.3000	-11.340%	1	212	-66.744%
2026-07-23	4.9100	4.9100	4.8500	4.8500	+4.526%	51	212	-70.515%
2026-07-22	4.6400	4.6400	4.6400	4.6400	-16.396%	2	253	-69.181%
2026-07-21	5.5500	5.5500	5.5500	5.5500	-8.717%	1	251	-74.234%
2026-07-20	6.0000	6.0800	5.9500	6.0800	+4.288%	54	250	-76.480%
2026-07-17	5.3000	5.8300	5.3000	5.8300	+13.424%	6	210	-75.472%
2026-07-15	4.7100	5.1400	4.7100	5.1400	-14.476%	5	211	-72.179%
2026-07-14	5.4000	6.0100	5.4000	6.0100	-17.671%	14	213	-76.206%
2026-07-13	7.3000	7.3000	7.3000	7.3000	+0.413%	1	202	-80.411%
2026-07-09	7.3000	7.3000	7.2700	7.2700	-10.468%	2	201	-80.330%
2026-07-08	7.7500	8.1200	7.7500	8.1200	+25.891%	14	201	-82.389%
2026-07-07	6.6000	6.6000	6.4500	6.4500	-6.522%	9	204	-77.829%
2026-07-06	6.8500	6.9000	6.8500	6.9000	-14.604%	3	203	-79.275%
2026-07-02	8.2000	8.2000	8.0800	8.0800	-12.649%	8	206	-82.302%
2026-06-30	9.5000	9.5000	9.1000	9.2500	-1.596%	115	206	-84.541%
2026-06-29	9.4000	9.4000	9.4000	9.4000	+2.063%	22	211	-84.787%
2026-06-26	9.0400	9.2100	9.0400	9.2100	-0.432%	3	197	-84.473%
2026-06-22	9.2500	9.2500	9.2500	9.2500	-11.058%	1	198	-84.541%
2026-06-18	10.4000	10.4000	10.4000	10.4000	+19.403%	1	197	-86.250%
2026-06-17	8.7400	8.7400	8.7100	8.7100	-9.741%	2	197	-83.582%
2026-06-16	10.5500	10.6000	9.6500	9.6500	-26.894%	4	197	-85.181%
2026-06-12	13.2000	13.2000	13.2000	13.2000	-22.807%	4	196	-89.167%
2026-06-11	16.7000	17.6500	16.7000	17.1000	-1.156%	11	200	-91.637%
2026-06-10	17.1000	17.3000	16.9500	17.3000	+2.671%	14	195	-91.734%
2026-06-09	17.4000	17.4000	16.8500	16.8500	-1.864%	12	183	-91.513%
2026-06-05	17.1500	17.1700	17.1500	17.1700	+3.123%	6	177	-91.672%
2026-06-04	17.2000	17.2000	16.6500	16.6500	-17.696%	19	177	-91.411%
2026-06-02	20.5700	20.7200	20.0000	20.2300	-8.045%	32	173	-92.931%
2026-06-01	22.1000	22.4500	22.0000	22.0000	+3.044%	73	171	-93.500%
2026-05-27	22.2000	22.2000	20.2000	21.3500	+15.094%	24	160	-93.302%
2026-05-26	17.5000	18.5500	17.5000	18.5500	-1.852%	29	153	-92.291%
2026-05-22	18.9000	18.9000	18.9000	18.9000	-4.930%	3	151	-92.434%
2026-05-21	20.4500	20.5000	19.8800	19.8800	-2.021%	4	148	-92.807%
2026-05-20	20.2900	20.2900	20.2900	20.2900	-7.773%	1	148	-92.952%
2026-05-19	22.0000	22.0000	22.0000	22.0000	+3.725%	1	147	-93.500%
2026-05-18	21.5300	21.5300	21.2100	21.2100	-8.182%	2	147	-93.258%
2026-05-15	22.7500	23.1000	22.7000	23.1000	+7.193%	27	147	-93.810%
2026-05-14	20.9000	21.5500	20.9000	21.5500	+0.701%	21	130	-93.364%
2026-05-13	21.2000	21.4500	21.1000	21.4000	-3.167%	30	95	-93.318%
2026-05-12	22.1000	22.1000	22.1000	22.1000	+1.609%	10	95	-93.529%
2026-05-11	21.7500	21.7500	21.7500	21.7500	+0.230%	15	95	-93.425%
2026-05-08	18.9500	21.8000	18.9500	21.7000	+12.727%	19	75	-93.410%
2026-05-07	18.7000	19.2500	18.7000	19.2500	+16.314%	10	67	-92.571%
2026-05-01	16.5500	16.5500	16.5500	16.5500	-7.022%	1	66	-91.360%
2026-04-28	17.8000	17.8000	17.8000	17.8000	+3.488%	6	66	-91.966%
2026-04-23	17.2000	17.2000	17.2000	17.2000	-2.494%	3	66	-91.686%
2026-04-17	17.6400	17.6400	17.6400	17.6400	-12.587%	1	63	-91.893%
2026-04-15	20.1800	20.1800	20.1800	20.1800	+2.281%	20	62	-92.914%
2026-04-09	20.3500	20.3500	19.7300	19.7300	-5.958%	5	42	-92.752%
2026-04-08	20.9800	20.9800	20.9800	20.9800	-22.181%	1	38	-93.184%
2026-04-06	27.0000	27.2500	26.9500	26.9600	-8.080%	6	38	-94.696%
2026-04-02	29.3300	29.3300	29.3300	29.3300	-0.407%	1	34	-95.124%
2026-03-31	31.9900	31.9900	29.4000	29.4500	+4.544%	21	34	-95.144%
2026-03-25	28.1700	28.1700	28.1700	28.1700	-2.188%	1	23	-94.924%
2026-03-24	28.8000	28.8000	28.8000	28.8000	-1.505%	1	23	-95.035%
2026-03-23	29.2400	29.2400	29.2400	29.2400	-10.058%	1	23	-95.109%
2026-03-16	33.5300	33.5300	32.5100	32.5100	-5.080%	11	22	-95.601%
2026-03-13	34.2500	34.2500	34.2500	34.2500	-1.580%	1	22	-95.825%
2026-03-06	33.8500	34.8000	33.8500	34.8000	+46.712%	21	21	-95.891%
2026-02-26	23.7200	23.7200	23.7200	23.7200	0.000%	1	1	-93.971%