JPM261218C00395000
JPM Dec 18 2026 395.00 Call
optionOPRA
EODNov 5, 2026
0.24USD-54.717%(-0.29)1Vol596OI
JPM261218C00395000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -54.717% | 1 | 595 | 0.000% |
| 2026-11-04 | 0.5000 | 0.5400 | 0.4600 | 0.5300 | +96.296% | 33 | 593 | -54.717% |
| 2026-10-30 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | -34.146% | 14 | 597 | -11.111% |
| 2026-10-29 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | +36.667% | 11 | 598 | -41.463% |
| 2026-10-28 | 0.1400 | 0.3000 | 0.1400 | 0.3000 | +50.000% | 10 | 598 | -20.000% |
| 2026-10-27 | 0.1600 | 0.2000 | 0.1600 | 0.2000 | +42.857% | 14 | 603 | +20.000% |
| 2026-10-26 | 0.1600 | 0.2000 | 0.1400 | 0.1400 | -17.647% | 63 | 649 | +71.429% |
| 2026-10-23 | 0.1400 | 0.1700 | 0.1400 | 0.1700 | -10.526% | 52 | 671 | +41.176% |
| 2026-10-21 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | -45.714% | 9 | 672 | +26.316% |
| 2026-10-19 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | -31.373% | 25 | 663 | -31.429% |
| 2026-10-16 | 0.6500 | 0.6500 | 0.4800 | 0.5100 | +37.838% | 15 | 659 | -52.941% |
| 2026-10-15 | 0.4400 | 0.4400 | 0.3700 | 0.3700 | -17.778% | 10 | 666 | -35.135% |
| 2026-10-14 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +2.273% | 4 | 666 | -46.667% |
| 2026-10-13 | 0.4500 | 0.5500 | 0.4200 | 0.4400 | -21.429% | 31 | 657 | -45.455% |
| 2026-10-12 | 0.6100 | 0.6100 | 0.5600 | 0.5600 | -22.222% | 18 | 639 | -57.143% |
| 2026-10-09 | 0.6600 | 0.7200 | 0.6300 | 0.7200 | 0.000% | 36 | 630 | -66.667% |
| 2026-10-08 | 0.5400 | 0.7700 | 0.5400 | 0.7200 | +12.500% | 45 | 617 | -66.667% |
| 2026-10-07 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -7.246% | 3 | 617 | -62.500% |
| 2026-10-06 | 0.8200 | 0.8200 | 0.6800 | 0.6900 | -6.757% | 42 | 576 | -65.217% |
| 2026-10-02 | 0.9700 | 0.9700 | 0.7400 | 0.7400 | +13.846% | 5 | 574 | -67.568% |
| 2026-10-01 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -23.529% | 1 | 574 | -63.077% |
| 2026-09-30 | 1.3100 | 1.3100 | 0.8500 | 0.8500 | -42.177% | 16 | 574 | -71.765% |
| 2026-09-29 | 1.3000 | 1.4700 | 1.3000 | 1.4700 | -10.366% | 2 | 573 | -83.673% |
| 2026-09-28 | 1.6600 | 1.6900 | 1.6200 | 1.6400 | -0.606% | 11 | 569 | -85.366% |
| 2026-09-25 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -7.303% | 4 | 569 | -85.455% |
| 2026-09-24 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +4.094% | 1 | 569 | -86.517% |
| 2026-09-23 | 1.7900 | 1.7900 | 1.7100 | 1.7100 | -3.933% | 4 | 567 | -85.965% |
| 2026-09-22 | 1.7700 | 1.7800 | 1.6600 | 1.7800 | -46.866% | 7 | 571 | -86.517% |
| 2026-09-21 | 3.6000 | 3.6500 | 2.9500 | 3.3500 | +16.725% | 212 | 561 | -92.836% |
| 2026-09-18 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -16.812% | 14 | 561 | -91.638% |
| 2026-09-17 | 2.9500 | 3.4500 | 2.9500 | 3.4500 | -11.990% | 27 | 563 | -93.043% |
| 2026-09-16 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -8.837% | 1 | 563 | -93.878% |
| 2026-09-15 | 2.7000 | 4.3000 | 2.7000 | 4.3000 | +26.471% | 40 | 571 | -94.419% |
| 2026-09-14 | 3.6500 | 3.6500 | 3.3000 | 3.4000 | -31.313% | 21 | 576 | -92.941% |
| 2026-09-11 | 5.3000 | 5.3000 | 4.9500 | 4.9500 | -3.883% | 4 | 574 | -95.152% |
| 2026-09-09 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +4.040% | 1 | 573 | -95.340% |
| 2026-09-08 | 5.1000 | 5.1000 | 4.8000 | 4.9500 | -15.385% | 13 | 564 | -95.152% |
| 2026-09-04 | 5.0500 | 5.8500 | 5.0500 | 5.8500 | -6.400% | 17 | 557 | -95.897% |
| 2026-09-03 | 6.2000 | 6.2500 | 6.1500 | 6.2500 | -3.698% | 12 | 562 | -96.160% |
| 2026-09-02 | 6.5600 | 6.7500 | 6.4600 | 6.4900 | +36.632% | 282 | 345 | -96.302% |
| 2026-09-01 | 5.4000 | 5.4000 | 4.7500 | 4.7500 | -6.863% | 26 | 324 | -94.947% |
| 2026-08-31 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.923% | 25 | 304 | -95.294% |
| 2026-08-28 | 5.8000 | 6.0000 | 5.2000 | 5.2000 | +1.961% | 14 | 306 | -95.385% |
| 2026-08-27 | 5.1800 | 5.2000 | 5.0500 | 5.1000 | -14.573% | 33 | 284 | -95.294% |
| 2026-08-26 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -1.322% | 15 | 269 | -95.980% |
| 2026-08-24 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +17.476% | 1 | 269 | -96.033% |
| 2026-08-21 | 5.6500 | 5.7000 | 5.1500 | 5.1500 | -4.630% | 68 | 211 | -95.340% |
| 2026-08-20 | 5.7000 | 5.7000 | 5.4000 | 5.4000 | -25.517% | 11 | 206 | -95.556% |
| 2026-08-18 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -13.174% | 1 | 205 | -96.690% |
| 2026-08-17 | 8.3500 | 8.3500 | 8.2000 | 8.3500 | -6.704% | 29 | 194 | -97.126% |
| 2026-08-14 | 9.1500 | 9.2000 | 8.9000 | 8.9500 | +4.801% | 10 | 191 | -97.318% |
| 2026-08-13 | 9.1500 | 9.1500 | 8.5400 | 8.5400 | -9.630% | 14 | 186 | -97.190% |
| 2026-08-12 | 9.4000 | 9.9000 | 9.4000 | 9.4500 | +8.621% | 27 | 195 | -97.460% |
| 2026-08-11 | 7.9000 | 8.7000 | 7.9000 | 8.7000 | +8.750% | 4 | 196 | -97.241% |
| 2026-08-10 | 8.1000 | 8.1500 | 8.0000 | 8.0000 | +11.111% | 35 | 168 | -97.000% |
| 2026-08-07 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -18.919% | 3 | 168 | -96.667% |
| 2026-08-05 | 9.6000 | 9.6000 | 8.8800 | 8.8800 | +1.486% | 24 | 160 | -97.297% |
| 2026-08-04 | 9.0000 | 9.0300 | 8.7500 | 8.7500 | +36.719% | 5 | 157 | -97.257% |
| 2026-08-03 | 7.0500 | 7.0500 | 6.4000 | 6.4000 | -10.490% | 6 | 159 | -96.250% |
| 2026-07-31 | 6.4500 | 7.1500 | 6.4500 | 7.1500 | +5.147% | 9 | 155 | -96.643% |
| 2026-07-30 | 6.3000 | 6.8000 | 6.0000 | 6.8000 | +25.230% | 15 | 143 | -96.471% |
| 2026-07-29 | 6.6000 | 6.7500 | 5.4300 | 5.4300 | -35.357% | 7 | 138 | -95.580% |
| 2026-07-28 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +8.387% | 3 | 135 | -97.143% |
| 2026-07-27 | 8.3000 | 8.4500 | 7.7500 | 7.7500 | +3.333% | 30 | 129 | -96.903% |
| 2026-07-24 | 7.6000 | 7.6500 | 7.5000 | 7.5000 | +11.111% | 15 | 121 | -96.800% |
| 2026-07-23 | 6.3900 | 7.0000 | 6.3500 | 6.7500 | +2.273% | 23 | 109 | -96.444% |
| 2026-07-22 | 6.3500 | 6.8500 | 6.3500 | 6.6000 | +5.600% | 21 | 110 | -96.364% |
| 2026-07-21 | 6.0000 | 6.2500 | 6.0000 | 6.2500 | +23.762% | 4 | 110 | -96.160% |
| 2026-07-20 | 5.3500 | 5.3500 | 5.0500 | 5.0500 | -15.268% | 2 | 111 | -95.248% |
| 2026-07-17 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | +6.429% | 3 | 108 | -95.973% |
| 2026-07-14 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +16.667% | 1 | 108 | -95.714% |
| 2026-07-08 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -14.286% | 1 | 108 | -95.000% |
| 2026-07-07 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +3.704% | 1 | 108 | -95.714% |
| 2026-07-06 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +16.129% | 1 | 107 | -95.556% |
| 2026-07-02 | 4.5500 | 4.6500 | 4.5500 | 4.6500 | -5.102% | 2 | 107 | -94.839% |
| 2026-07-01 | 4.3000 | 4.9000 | 4.3000 | 4.9000 | +25.641% | 3 | 104 | -95.102% |
| 2026-06-30 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | -15.217% | 4 | 101 | -93.846% |
| 2026-06-26 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -19.298% | 1 | 101 | -94.783% |
| 2026-06-25 | 7.0000 | 7.0600 | 5.7000 | 5.7000 | +9.615% | 3 | 100 | -95.789% |
| 2026-06-24 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +5.051% | 1 | 100 | -95.385% |
| 2026-06-22 | 4.8500 | 4.9500 | 4.8500 | 4.9500 | +16.197% | 3 | 97 | -95.152% |
| 2026-06-18 | 4.5500 | 4.5500 | 4.2600 | 4.2600 | -11.983% | 3 | 96 | -94.366% |
| 2026-06-16 | 4.4400 | 4.8400 | 4.4000 | 4.8400 | +48.923% | 23 | 82 | -95.041% |
| 2026-06-15 | 3.4300 | 3.4300 | 3.2500 | 3.2500 | -9.722% | 2 | 81 | -92.615% |
| 2026-06-12 | 3.6000 | 3.7000 | 3.5500 | 3.6000 | +12.500% | 53 | 33 | -93.333% |
| 2026-06-09 | 3.5000 | 3.5000 | 3.2000 | 3.2000 | 0.000% | 49 | 19 | -92.500% |
| 2026-06-08 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +10.345% | 10 | 27 | -92.500% |
| 2026-06-04 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +37.441% | 1 | 26 | -91.724% |
| 2026-06-02 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +15.934% | 1 | 25 | -88.626% |
| 2026-05-27 | 2.1700 | 2.1700 | 1.8200 | 1.8200 | -27.490% | 7 | 21 | -86.813% |
| 2026-05-26 | 2.3500 | 2.5100 | 2.3500 | 2.5100 | 0.000% | 20 | 12 | -90.438% |
| 2026-05-22 | 2.4400 | 2.5100 | 2.4400 | 2.5100 | +31.414% | 2 | 12 | -90.438% |
| 2026-05-20 | 1.6100 | 1.9100 | 1.6100 | 1.9100 | -1.036% | 2 | 10 | -87.435% |
| 2026-05-15 | 2.0600 | 2.0600 | 1.9300 | 1.9300 | -17.167% | 6 | 10 | -87.565% |
| 2026-05-14 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +3.556% | 1 | 10 | -89.700% |
| 2026-05-13 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -8.907% | 1 | 9 | -89.333% |
| 2026-05-12 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -31.389% | 1 | 9 | -90.283% |
| 2026-05-06 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +20.805% | 2 | 9 | -93.333% |
| 2026-05-01 | 3.1700 | 3.1700 | 2.9100 | 2.9800 | +7.971% | 24 | 7 | -91.946% |
| 2026-04-29 | 2.9800 | 2.9800 | 2.7600 | 2.7600 | -8.000% | 15 | 7 | -91.304% |
| 2026-04-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +5.263% | 1 | 4 | -92.000% |
| 2026-04-24 | 2.9100 | 2.9100 | 2.8000 | 2.8500 | 0.000% | 12 | 3 | -91.579% |