JPM261218C00405000
JPM Dec 18 2026 405.00 Call
optionOPRA
EODNov 5, 2026
0.48USD+118.182%(+0.26)1Vol519OI
JPM261218C00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +118.182% | 1 | 519 | 0.000% |
| 2026-11-04 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | +69.231% | 56 | 520 | +118.182% |
| 2026-10-30 | 0.1200 | 0.1300 | 0.0900 | 0.1300 | +8.333% | 15 | 512 | +269.231% |
| 2026-10-29 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | +9.091% | 2 | 511 | +300.000% |
| 2026-10-22 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -42.105% | 2 | 511 | +336.364% |
| 2026-10-20 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 1 | 512 | +152.632% |
| 2026-10-19 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -36.667% | 1 | 512 | +152.632% |
| 2026-10-16 | 0.2600 | 0.3000 | 0.2200 | 0.3000 | +76.471% | 5 | 512 | +60.000% |
| 2026-10-15 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -34.615% | 1 | 512 | +182.353% |
| 2026-10-14 | 0.2600 | 0.2600 | 0.2400 | 0.2600 | +8.333% | 30 | 515 | +84.615% |
| 2026-10-13 | 0.4000 | 0.4000 | 0.2000 | 0.2400 | -35.135% | 55 | 505 | +100.000% |
| 2026-10-09 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | +23.333% | 2 | 506 | +29.730% |
| 2026-10-08 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -25.000% | 1 | 506 | +60.000% |
| 2026-10-06 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +5.263% | 1 | 506 | +20.000% |
| 2026-10-01 | 0.4500 | 0.4500 | 0.3800 | 0.3800 | -17.391% | 3 | 508 | +26.316% |
| 2026-09-30 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -48.889% | 14 | 508 | +4.348% |
| 2026-09-29 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.000% | 10 | 509 | -46.667% |
| 2026-09-28 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +15.385% | 3 | 509 | -46.667% |
| 2026-09-25 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -27.778% | 1 | 509 | -38.462% |
| 2026-09-23 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -8.475% | 14 | 509 | -55.556% |
| 2026-09-22 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -46.364% | 1 | 508 | -59.322% |
| 2026-09-21 | 2.2500 | 2.3200 | 1.7500 | 2.2000 | +22.222% | 56 | 462 | -78.182% |
| 2026-09-18 | 1.9500 | 1.9500 | 1.7400 | 1.8000 | -14.286% | 6 | 456 | -73.333% |
| 2026-09-17 | 1.9600 | 2.1000 | 1.9600 | 2.1000 | -9.483% | 14 | 456 | -77.143% |
| 2026-09-16 | 2.3400 | 2.3400 | 2.3200 | 2.3200 | +43.210% | 2 | 456 | -79.310% |
| 2026-09-15 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -33.607% | 1 | 456 | -70.370% |
| 2026-09-14 | 2.8900 | 2.8900 | 2.4400 | 2.4400 | -9.294% | 11 | 455 | -80.328% |
| 2026-09-10 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -20.882% | 3 | 452 | -82.156% |
| 2026-09-08 | 3.4500 | 3.5800 | 3.2700 | 3.4000 | +3.030% | 8 | 449 | -85.882% |
| 2026-09-04 | 4.1500 | 4.1500 | 3.3000 | 3.3000 | -24.312% | 13 | 448 | -85.455% |
| 2026-09-03 | 3.6500 | 4.3600 | 3.6500 | 4.3600 | +32.121% | 3 | 448 | -88.991% |
| 2026-09-02 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | -5.172% | 3 | 445 | -85.455% |
| 2026-09-01 | 3.4500 | 3.4800 | 3.2000 | 3.4800 | +0.870% | 25 | 426 | -86.207% |
| 2026-08-31 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | -11.538% | 23 | 428 | -86.087% |
| 2026-08-28 | 3.6500 | 3.9000 | 3.5000 | 3.9000 | +13.043% | 32 | 404 | -87.692% |
| 2026-08-27 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | -16.058% | 6 | 404 | -86.087% |
| 2026-08-25 | 3.9500 | 4.1100 | 3.5000 | 4.1100 | +1.481% | 3 | 402 | -88.321% |
| 2026-08-24 | 4.4000 | 4.4000 | 4.0500 | 4.0500 | +22.727% | 9 | 397 | -88.148% |
| 2026-08-21 | 3.7000 | 3.7000 | 3.3000 | 3.3000 | -12.000% | 8 | 396 | -85.455% |
| 2026-08-20 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -18.301% | 6 | 397 | -87.200% |
| 2026-08-19 | 4.9000 | 5.2700 | 4.5900 | 4.5900 | -16.545% | 4 | 397 | -89.542% |
| 2026-08-18 | 5.4000 | 5.5000 | 5.4000 | 5.5000 | -0.362% | 2 | 398 | -91.273% |
| 2026-08-17 | 6.1000 | 6.1000 | 5.5200 | 5.5200 | -9.508% | 28 | 404 | -91.304% |
| 2026-08-14 | 6.6000 | 6.6000 | 6.1000 | 6.1000 | -2.244% | 4 | 406 | -92.131% |
| 2026-08-13 | 6.6500 | 6.7500 | 5.9500 | 6.2400 | -11.489% | 23 | 411 | -92.308% |
| 2026-08-12 | 7.0000 | 7.1200 | 6.8500 | 7.0500 | +12.800% | 7 | 410 | -93.191% |
| 2026-08-11 | 5.7000 | 6.2500 | 5.7000 | 6.2500 | +11.607% | 8 | 409 | -92.320% |
| 2026-08-10 | 6.0000 | 6.0000 | 5.6000 | 5.6000 | +9.804% | 17 | 406 | -91.429% |
| 2026-08-07 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -21.538% | 1 | 406 | -90.588% |
| 2026-08-04 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +37.421% | 1 | 407 | -92.615% |
| 2026-07-31 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -3.862% | 33 | 407 | -89.852% |
| 2026-07-30 | 4.5000 | 4.9200 | 4.5000 | 4.9200 | +1.443% | 7 | 403 | -90.244% |
| 2026-07-29 | 4.7000 | 4.8500 | 4.7000 | 4.8500 | -20.492% | 5 | 401 | -90.103% |
| 2026-07-28 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +3.390% | 1 | 400 | -92.131% |
| 2026-07-27 | 6.1400 | 6.1400 | 5.9000 | 5.9000 | +7.273% | 26 | 400 | -91.864% |
| 2026-07-24 | 5.2000 | 5.5500 | 5.2000 | 5.5000 | +14.583% | 74 | 356 | -91.273% |
| 2026-07-23 | 4.6500 | 4.9000 | 4.6500 | 4.8000 | -4.000% | 20 | 348 | -90.000% |
| 2026-07-22 | 4.6500 | 5.0500 | 4.5500 | 5.0000 | +9.890% | 50 | 321 | -90.400% |
| 2026-07-21 | 4.5500 | 4.6000 | 4.5500 | 4.5500 | -10.784% | 21 | 321 | -89.451% |
| 2026-07-15 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +29.442% | 1 | 320 | -90.588% |
| 2026-07-06 | 4.0500 | 4.0500 | 3.9400 | 3.9400 | +10.674% | 2 | 321 | -87.817% |
| 2026-07-01 | 3.5500 | 3.5600 | 3.5500 | 3.5600 | -32.830% | 2 | 321 | -86.517% |
| 2026-06-25 | 5.1000 | 5.3500 | 5.0500 | 5.3000 | +35.897% | 6 | 317 | -90.943% |
| 2026-06-24 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +13.043% | 1 | 316 | -87.692% |
| 2026-06-18 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -4.167% | 1 | 316 | -86.087% |
| 2026-06-16 | 3.6000 | 3.6000 | 3.5800 | 3.6000 | +53.191% | 46 | 314 | -86.667% |
| 2026-06-15 | 2.4500 | 2.4500 | 2.3500 | 2.3500 | -8.560% | 3 | 311 | -79.574% |
| 2026-06-12 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +3.213% | 6 | 316 | -81.323% |
| 2026-06-09 | 2.5000 | 2.5000 | 2.4900 | 2.4900 | +2.893% | 2 | 316 | -80.723% |
| 2026-05-06 | 2.1200 | 2.5800 | 2.1200 | 2.4200 | +36.723% | 340 | 316 | -80.165% |
| 2026-05-05 | 1.7800 | 1.8000 | 1.7700 | 1.7700 | +12.739% | 3 | 7 | -72.881% |
| 2026-05-04 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -28.311% | 1 | 5 | -69.427% |
| 2026-05-01 | 2.1800 | 2.2400 | 2.0200 | 2.1900 | +6.829% | 24 | 2 | -78.082% |
| 2026-04-29 | 2.1300 | 2.1300 | 2.0500 | 2.0500 | -19.291% | 10 | 2 | -76.585% |
| 2026-04-21 | 2.5700 | 2.5700 | 2.5400 | 2.5400 | 0.000% | 2 | 0 | -81.102% |