JPM261218C00385000
JPM Dec 18 2026 385.00 Call
optionOPRA
EODNov 5, 2026
0.59USD-52.033%(-0.64)22Vol1,032OI
JPM261218C00385000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.1300 | 2.1300 | 0.5500 | 0.5900 | -52.033% | 22 | 1,016 | 0.000% |
| 2026-11-04 | 0.9200 | 1.3000 | 0.5900 | 1.2300 | +141.176% | 229 | 861 | -52.033% |
| 2026-11-03 | 0.6500 | 0.6500 | 0.4400 | 0.5100 | -20.313% | 54 | 869 | +15.686% |
| 2026-11-02 | 0.7000 | 0.7000 | 0.5800 | 0.6400 | +4.918% | 30 | 863 | -7.813% |
| 2026-10-30 | 0.5700 | 0.6500 | 0.5700 | 0.6100 | -19.737% | 13 | 857 | -3.279% |
| 2026-10-29 | 0.8000 | 0.9200 | 0.7600 | 0.7600 | -3.797% | 24 | 864 | -22.368% |
| 2026-10-28 | 0.4600 | 0.7900 | 0.4600 | 0.7900 | +75.556% | 15 | 866 | -25.316% |
| 2026-10-27 | 0.4100 | 0.5000 | 0.4100 | 0.4500 | +4.651% | 30 | 873 | +31.111% |
| 2026-10-26 | 0.5900 | 0.5900 | 0.3800 | 0.4300 | +4.878% | 38 | 853 | +37.209% |
| 2026-10-23 | 0.4500 | 0.4500 | 0.3500 | 0.4100 | -19.608% | 23 | 843 | +43.902% |
| 2026-10-22 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +15.909% | 1 | 843 | +15.686% |
| 2026-10-21 | 0.4400 | 0.4800 | 0.4000 | 0.4400 | -21.429% | 26 | 837 | +34.091% |
| 2026-10-20 | 0.6300 | 0.6300 | 0.5600 | 0.5600 | -1.754% | 14 | 843 | +5.357% |
| 2026-10-19 | 0.6400 | 0.6500 | 0.5700 | 0.5700 | -43.000% | 10 | 840 | +3.509% |
| 2026-10-16 | 1.2200 | 1.2500 | 1.0000 | 1.0000 | +33.333% | 34 | 828 | -41.000% |
| 2026-10-15 | 0.8400 | 0.8600 | 0.7100 | 0.7500 | -18.478% | 32 | 836 | -21.333% |
| 2026-10-14 | 0.7500 | 0.9200 | 0.5200 | 0.9200 | -16.364% | 20 | 841 | -35.870% |
| 2026-10-13 | 1.3400 | 1.3400 | 0.9200 | 1.1000 | -4.348% | 11 | 833 | -46.364% |
| 2026-10-12 | 1.4300 | 1.4300 | 1.0800 | 1.1500 | +9.524% | 16 | 825 | -48.696% |
| 2026-10-08 | 0.9800 | 1.0500 | 0.9700 | 1.0500 | -9.483% | 5 | 824 | -43.810% |
| 2026-10-07 | 1.0100 | 1.1600 | 0.9100 | 1.1600 | -10.769% | 9 | 825 | -49.138% |
| 2026-10-06 | 1.3000 | 1.3000 | 1.2200 | 1.3000 | +6.557% | 5 | 824 | -54.615% |
| 2026-10-05 | 1.3300 | 1.3300 | 1.2200 | 1.2200 | -17.568% | 10 | 816 | -51.639% |
| 2026-10-02 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -7.500% | 1 | 815 | -60.135% |
| 2026-10-01 | 1.4900 | 1.6500 | 1.1700 | 1.6000 | -5.325% | 81 | 866 | -63.125% |
| 2026-09-30 | 1.9500 | 2.0400 | 1.6900 | 1.6900 | -22.831% | 48 | 872 | -65.089% |
| 2026-09-29 | 2.2100 | 2.3300 | 1.9700 | 2.1900 | -20.364% | 96 | 957 | -73.059% |
| 2026-09-28 | 2.4800 | 2.7500 | 2.4800 | 2.7500 | -6.463% | 21 | 956 | -78.545% |
| 2026-09-25 | 2.6200 | 2.9400 | 2.6200 | 2.9400 | +16.206% | 33 | 934 | -79.932% |
| 2026-09-24 | 2.4500 | 2.5700 | 2.4500 | 2.5300 | -0.394% | 41 | 896 | -76.680% |
| 2026-09-23 | 2.1100 | 2.8500 | 2.1100 | 2.5400 | -18.065% | 33 | 918 | -76.772% |
| 2026-09-22 | 4.6500 | 4.6500 | 2.6900 | 3.1000 | -38.614% | 55 | 916 | -80.968% |
| 2026-09-21 | 5.0000 | 5.4300 | 4.6500 | 5.0500 | +14.773% | 54 | 866 | -88.317% |
| 2026-09-18 | 4.5000 | 4.5000 | 4.1000 | 4.4000 | -12.871% | 13 | 859 | -86.591% |
| 2026-09-17 | 4.3500 | 5.1200 | 4.3500 | 5.0500 | +10.989% | 29 | 830 | -88.317% |
| 2026-09-16 | 5.8700 | 5.8700 | 4.5500 | 4.5500 | -24.793% | 11 | 826 | -87.033% |
| 2026-09-15 | 5.3400 | 6.4000 | 4.0500 | 6.0500 | +13.084% | 49 | 793 | -90.248% |
| 2026-09-14 | 5.7500 | 5.8700 | 5.0500 | 5.3500 | -27.703% | 77 | 769 | -88.972% |
| 2026-09-11 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +10.448% | 1 | 769 | -92.027% |
| 2026-09-10 | 6.4600 | 6.7000 | 6.4500 | 6.7000 | -6.944% | 38 | 769 | -91.194% |
| 2026-09-09 | 7.3200 | 7.4500 | 7.2000 | 7.2000 | -2.703% | 13 | 760 | -91.806% |
| 2026-09-08 | 7.6500 | 7.6500 | 7.4000 | 7.4000 | -9.202% | 24 | 783 | -92.027% |
| 2026-09-04 | 8.6900 | 8.7700 | 7.4000 | 8.1500 | -13.298% | 32 | 755 | -92.761% |
| 2026-09-03 | 8.9500 | 9.4000 | 8.9000 | 9.4000 | +19.745% | 17 | 741 | -93.723% |
| 2026-09-02 | 8.9200 | 8.9200 | 7.8500 | 7.8500 | +9.028% | 2 | 739 | -92.484% |
| 2026-09-01 | 7.7500 | 7.7500 | 7.2000 | 7.2000 | -8.861% | 27 | 719 | -91.806% |
| 2026-08-31 | 7.4000 | 7.9000 | 7.4000 | 7.9000 | -4.242% | 31 | 719 | -92.532% |
| 2026-08-28 | 7.5000 | 8.2500 | 7.5000 | 8.2500 | +11.486% | 3 | 717 | -92.848% |
| 2026-08-27 | 7.3700 | 7.4500 | 7.3000 | 7.4000 | -12.218% | 21 | 723 | -92.027% |
| 2026-08-24 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +9.481% | 1 | 722 | -93.001% |
| 2026-08-20 | 8.0000 | 8.0000 | 7.7000 | 7.7000 | -15.385% | 7 | 723 | -92.338% |
| 2026-08-19 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -7.614% | 1 | 723 | -93.516% |
| 2026-08-18 | 10.0500 | 10.0500 | 9.8500 | 9.8500 | -16.807% | 2 | 722 | -94.010% |
| 2026-08-17 | 11.3000 | 11.8400 | 11.3000 | 11.8400 | -3.740% | 279 | 468 | -95.017% |
| 2026-08-14 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +5.579% | 1 | 467 | -95.203% |
| 2026-08-13 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -10.039% | 5 | 462 | -94.936% |
| 2026-08-12 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +6.848% | 2 | 461 | -95.444% |
| 2026-08-11 | 11.8500 | 12.2000 | 11.8500 | 12.1200 | +8.700% | 21 | 446 | -95.132% |
| 2026-08-10 | 10.9000 | 11.1500 | 10.8500 | 11.1500 | +1.826% | 66 | 410 | -94.709% |
| 2026-08-07 | 10.4300 | 10.9500 | 10.4300 | 10.9500 | -8.750% | 5 | 409 | -94.612% |
| 2026-08-05 | 12.8500 | 12.8500 | 12.0000 | 12.0000 | +0.756% | 28 | 403 | -95.083% |
| 2026-08-04 | 11.8800 | 12.3000 | 11.0000 | 11.9100 | +32.333% | 119 | 335 | -95.046% |
| 2026-08-03 | 9.0500 | 9.0500 | 9.0000 | 9.0000 | -7.216% | 5 | 331 | -93.444% |
| 2026-07-31 | 8.9000 | 9.9300 | 8.9000 | 9.7000 | +15.476% | 11 | 331 | -93.918% |
| 2026-07-30 | 8.7000 | 8.7000 | 8.3000 | 8.4000 | -1.176% | 3 | 334 | -92.976% |
| 2026-07-29 | 8.8000 | 8.8000 | 8.5000 | 8.5000 | -25.958% | 4 | 332 | -93.059% |
| 2026-07-28 | 11.0600 | 11.5800 | 11.0000 | 11.4800 | +9.333% | 22 | 330 | -94.861% |
| 2026-07-27 | 11.7000 | 12.3000 | 10.4500 | 10.5000 | +1.449% | 19 | 319 | -94.381% |
| 2026-07-24 | 9.6000 | 10.3500 | 9.6000 | 10.3500 | +13.736% | 10 | 323 | -94.300% |
| 2026-07-23 | 9.1500 | 9.1500 | 9.1000 | 9.1000 | -1.834% | 8 | 327 | -93.516% |
| 2026-07-22 | 8.7500 | 9.2700 | 8.7500 | 9.2700 | +15.155% | 27 | 303 | -93.635% |
| 2026-07-21 | 7.8500 | 8.0500 | 7.8000 | 8.0500 | +17.518% | 13 | 295 | -92.671% |
| 2026-07-20 | 7.1500 | 7.3000 | 6.8500 | 6.8500 | -10.458% | 21 | 277 | -91.387% |
| 2026-07-17 | 8.1500 | 8.1500 | 7.1600 | 7.6500 | -15.000% | 9 | 274 | -92.288% |
| 2026-07-15 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +48.760% | 3 | 271 | -93.444% |
| 2026-07-13 | 6.2000 | 6.3000 | 5.8500 | 6.0500 | -12.698% | 14 | 268 | -90.248% |
| 2026-07-10 | 6.9500 | 6.9500 | 6.8000 | 6.9300 | -16.405% | 17 | 254 | -91.486% |
| 2026-07-07 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | +10.533% | 2 | 253 | -92.883% |
| 2026-07-06 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +20.968% | 1 | 252 | -92.133% |
| 2026-07-01 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +12.523% | 1 | 251 | -90.484% |
| 2026-06-30 | 5.5500 | 5.5500 | 5.4000 | 5.5100 | -28.068% | 4 | 250 | -89.292% |
| 2026-06-25 | 7.5000 | 7.6600 | 7.5000 | 7.6600 | +19.687% | 6 | 244 | -92.298% |
| 2026-06-22 | 6.4000 | 6.8900 | 6.4000 | 6.4000 | +5.785% | 43 | 203 | -90.781% |
| 2026-06-18 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -22.930% | 2 | 202 | -90.248% |
| 2026-06-17 | 7.5500 | 8.1500 | 7.5500 | 7.8500 | +20.769% | 45 | 175 | -92.484% |
| 2026-06-16 | 5.5500 | 6.5000 | 5.5500 | 6.5000 | +35.417% | 20 | 158 | -90.923% |
| 2026-06-12 | 5.1000 | 5.1000 | 4.8000 | 4.8000 | +9.840% | 8 | 151 | -87.708% |
| 2026-06-09 | 4.4000 | 4.4000 | 4.3700 | 4.3700 | +90.000% | 8 | 151 | -86.499% |
| 2026-05-28 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -30.303% | 8 | 151 | -74.348% |
| 2026-05-26 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -28.571% | 8 | 143 | -82.121% |
| 2026-05-06 | 4.2000 | 4.6200 | 4.2000 | 4.6200 | +44.375% | 8 | 143 | -87.229% |
| 2026-05-04 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -28.090% | 1 | 137 | -81.563% |
| 2026-05-01 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +12.658% | 1 | 135 | -86.742% |
| 2026-04-24 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -20.202% | 1 | 135 | -85.063% |
| 2026-04-21 | 5.1500 | 5.2000 | 4.9500 | 4.9500 | +7.609% | 78 | 73 | -88.081% |
| 2026-04-20 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | +5.747% | 11 | 73 | -87.174% |
| 2026-04-17 | 4.1000 | 4.4000 | 4.1000 | 4.3500 | +14.474% | 59 | 62 | -86.437% |
| 2026-04-16 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 0.000% | 7 | 0 | -84.474% |