JPM261218C00420000
JPM Dec 18 2026 420.00 Call
optionOPRA
EODNov 5, 2026
0.17USD+240.000%(+0.12)2Vol783OI
JPM261218C00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.2500 | 0.2500 | 0.1700 | 0.1700 | +240.000% | 2 | 807 | 0.000% |
| 2026-10-28 | 0.1100 | 0.1100 | 0.0200 | 0.0500 | 0.000% | 6 | 803 | +240.000% |
| 2026-10-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 1 | 802 | +240.000% |
| 2026-10-26 | 0.1000 | 0.1000 | 0.0300 | 0.0300 | -40.000% | 9 | 802 | +466.667% |
| 2026-10-23 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 6 | 802 | +240.000% |
| 2026-10-22 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 802 | +240.000% |
| 2026-10-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 1 | 802 | +240.000% |
| 2026-10-20 | 0.1000 | 0.1000 | 0.0100 | 0.0300 | -62.500% | 6 | 802 | +466.667% |
| 2026-10-15 | 0.2000 | 0.2000 | 0.0700 | 0.0800 | +60.000% | 24 | 808 | +112.500% |
| 2026-10-14 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 1 | 807 | +240.000% |
| 2026-10-13 | 0.1600 | 0.1600 | 0.1000 | 0.1000 | -28.571% | 3 | 805 | +70.000% |
| 2026-10-12 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | -30.000% | 22 | 803 | +21.429% |
| 2026-10-08 | 0.0100 | 0.2000 | 0.0100 | 0.2000 | -20.000% | 7 | 810 | -15.000% |
| 2026-10-07 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +31.579% | 30 | 810 | -32.000% |
| 2026-10-05 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | +1800.000% | 6 | 814 | -10.526% |
| 2026-10-01 | 0.2400 | 0.2400 | 0.0100 | 0.0100 | -97.143% | 3 | 814 | +1600.000% |
| 2026-09-30 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 15 | 829 | -51.429% |
| 2026-09-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -6.977% | 1 | 828 | -57.500% |
| 2026-09-23 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | -24.561% | 100 | 828 | -60.465% |
| 2026-09-22 | 0.8400 | 0.8400 | 0.4800 | 0.5700 | -40.000% | 34 | 811 | -70.175% |
| 2026-09-21 | 0.7800 | 1.0000 | 0.7800 | 0.9500 | +10.465% | 7 | 810 | -82.105% |
| 2026-09-18 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | -19.626% | 5 | 812 | -80.233% |
| 2026-09-17 | 1.0200 | 1.1000 | 1.0200 | 1.0700 | -29.139% | 7 | 812 | -84.112% |
| 2026-09-16 | 1.1600 | 1.5100 | 1.1400 | 1.5100 | +67.778% | 53 | 815 | -88.742% |
| 2026-09-15 | 1.2000 | 1.3000 | 0.9000 | 0.9000 | -28.571% | 19 | 816 | -81.111% |
| 2026-09-14 | 1.3800 | 1.3800 | 1.2500 | 1.2600 | -22.222% | 9 | 820 | -86.508% |
| 2026-09-11 | 1.6400 | 1.6600 | 1.6100 | 1.6200 | +7.285% | 104 | 824 | -89.506% |
| 2026-09-10 | 1.5500 | 1.5500 | 1.4500 | 1.5100 | -3.822% | 12 | 824 | -88.742% |
| 2026-09-09 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -10.286% | 2 | 826 | -89.172% |
| 2026-09-08 | 1.8000 | 1.9300 | 1.7500 | 1.7500 | -5.405% | 4 | 828 | -90.286% |
| 2026-09-04 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -22.269% | 10 | 829 | -90.811% |
| 2026-09-03 | 2.2000 | 2.3800 | 2.2000 | 2.3800 | +21.429% | 50 | 799 | -92.857% |
| 2026-08-27 | 2.0800 | 2.0800 | 1.9000 | 1.9600 | +0.513% | 11 | 802 | -91.327% |
| 2026-08-21 | 2.3100 | 2.3100 | 1.9500 | 1.9500 | -8.879% | 6 | 799 | -91.282% |
| 2026-08-20 | 2.3000 | 2.3000 | 2.1400 | 2.1400 | -19.245% | 2 | 800 | -92.056% |
| 2026-08-19 | 2.9000 | 2.9000 | 2.6500 | 2.6500 | -10.169% | 3 | 801 | -93.585% |
| 2026-08-18 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | -14.493% | 5 | 799 | -94.237% |
| 2026-08-17 | 3.4500 | 3.4500 | 3.3200 | 3.4500 | +1.471% | 17 | 799 | -95.072% |
| 2026-08-14 | 3.9000 | 3.9000 | 3.4000 | 3.4000 | -6.849% | 19 | 791 | -95.000% |
| 2026-08-13 | 4.0500 | 4.0500 | 3.6500 | 3.6500 | -12.048% | 15 | 790 | -95.342% |
| 2026-08-12 | 4.0800 | 4.2000 | 4.0800 | 4.1500 | +9.211% | 6 | 787 | -95.904% |
| 2026-08-11 | 3.4500 | 3.8000 | 3.4500 | 3.8000 | +14.114% | 6 | 787 | -95.526% |
| 2026-08-10 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +1.216% | 7 | 780 | -94.895% |
| 2026-08-07 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +1.543% | 3 | 779 | -94.833% |
| 2026-08-06 | 3.7700 | 3.7700 | 3.2400 | 3.2400 | -20.000% | 2 | 778 | -94.753% |
| 2026-08-05 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +3.581% | 4 | 779 | -95.802% |
| 2026-08-04 | 3.6000 | 3.9100 | 3.6000 | 3.9100 | +36.713% | 3 | 780 | -95.652% |
| 2026-08-03 | 2.5700 | 2.8600 | 2.5700 | 2.8600 | -7.443% | 61 | 751 | -94.056% |
| 2026-07-31 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -7.761% | 2 | 750 | -94.498% |
| 2026-07-24 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +23.162% | 3 | 750 | -94.925% |
| 2026-07-17 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -6.849% | 3 | 750 | -93.750% |
| 2026-07-15 | 3.5000 | 3.5000 | 2.9000 | 2.9200 | +8.148% | 6 | 748 | -94.178% |
| 2026-07-14 | 2.4000 | 2.7000 | 2.4000 | 2.7000 | +8.000% | 6 | 745 | -93.704% |
| 2026-07-06 | 2.4400 | 2.5000 | 2.4400 | 2.5000 | +10.132% | 2 | 744 | -93.200% |
| 2026-06-26 | 2.2300 | 2.2800 | 2.2100 | 2.2700 | -34.770% | 4 | 743 | -92.511% |
| 2026-06-25 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +34.363% | 1 | 743 | -95.115% |
| 2026-06-23 | 2.6900 | 2.6900 | 2.5900 | 2.5900 | +7.917% | 22 | 724 | -93.436% |
| 2026-06-22 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +6.195% | 7 | 718 | -92.917% |
| 2026-06-18 | 2.7500 | 2.7500 | 2.2600 | 2.2600 | +33.728% | 44 | 677 | -92.478% |
| 2026-06-12 | 1.6700 | 1.6900 | 1.6500 | 1.6900 | -1.170% | 4 | 675 | -89.941% |
| 2026-06-05 | 1.6100 | 1.7100 | 1.6000 | 1.7100 | +18.750% | 16 | 660 | -90.058% |
| 2026-06-04 | 1.3700 | 1.4400 | 1.3700 | 1.4400 | +30.909% | 2 | 660 | -88.194% |
| 2026-05-22 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +25.000% | 2 | 660 | -84.545% |
| 2026-05-19 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -12.000% | 2 | 659 | -80.682% |
| 2026-05-18 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -21.875% | 1 | 658 | -83.000% |
| 2026-05-01 | 1.4600 | 1.4600 | 1.2700 | 1.2800 | -5.882% | 12 | 658 | -86.719% |
| 2026-04-28 | 1.4500 | 1.4600 | 1.3600 | 1.3600 | +8.800% | 6 | 658 | -87.500% |
| 2026-04-08 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +16.822% | 2 | 658 | -86.400% |
| 2026-04-06 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | -6.957% | 3 | 656 | -84.112% |
| 2026-03-26 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.000% | 25 | 657 | -85.217% |
| 2026-03-24 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | +9.649% | 40 | 657 | -86.400% |
| 2026-03-23 | 1.9300 | 1.9300 | 1.1400 | 1.1400 | +12.871% | 11 | 665 | -85.088% |
| 2026-03-19 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +3.061% | 8 | 659 | -83.168% |
| 2026-03-17 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | -4.854% | 7 | 659 | -82.653% |
| 2026-03-16 | 0.9900 | 1.0300 | 0.9900 | 1.0300 | -40.116% | 15 | 654 | -83.495% |
| 2026-03-05 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -21.818% | 1 | 654 | -90.116% |
| 2026-03-02 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | +12.245% | 13 | 654 | -92.273% |
| 2026-02-24 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -15.517% | 1 | 657 | -91.327% |
| 2026-02-23 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -24.183% | 1 | 658 | -92.672% |
| 2026-02-20 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -5.846% | 1 | 658 | -94.444% |
| 2026-02-18 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +8.696% | 1 | 658 | -94.769% |
| 2026-02-13 | 2.7600 | 2.9900 | 2.7600 | 2.9900 | -5.975% | 7 | 660 | -94.314% |
| 2026-02-12 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | -28.054% | 6 | 660 | -94.654% |
| 2026-02-09 | 4.4300 | 4.4300 | 4.4200 | 4.4200 | -3.913% | 26 | 660 | -96.154% |
| 2026-02-06 | 4.3300 | 4.7000 | 4.3300 | 4.6000 | +43.750% | 482 | 640 | -96.304% |
| 2026-02-03 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +52.381% | 10 | 250 | -94.688% |
| 2026-01-26 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -29.054% | 1 | 250 | -91.905% |
| 2026-01-22 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -28.675% | 1 | 249 | -94.257% |
| 2026-01-16 | 3.6300 | 4.2000 | 3.6300 | 4.1500 | +15.278% | 58 | 228 | -95.904% |
| 2026-01-15 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | +0.840% | 50 | 228 | -95.278% |
| 2026-01-14 | 3.6500 | 3.6500 | 3.5300 | 3.5700 | 0.000% | 13 | 199 | -95.238% |
| 2026-01-13 | 3.6000 | 3.6000 | 3.5700 | 3.5700 | -45.077% | 4 | 197 | -95.238% |
| 2026-01-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -13.333% | 2 | 193 | -97.385% |
| 2026-01-06 | 6.9500 | 7.5000 | 6.9500 | 7.5000 | -0.662% | 5 | 191 | -97.733% |
| 2026-01-05 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +25.833% | 4 | 185 | -97.748% |
| 2025-12-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +6.195% | 1 | 185 | -97.167% |
| 2025-12-23 | 5.6200 | 5.6500 | 5.6200 | 5.6500 | +7.824% | 100 | 185 | -96.991% |
| 2025-12-22 | 5.0000 | 5.2400 | 5.0000 | 5.2400 | -9.655% | 6 | 85 | -96.756% |
| 2025-12-15 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +8.209% | 1 | 81 | -97.069% |
| 2025-12-11 | 5.4000 | 5.4000 | 5.3600 | 5.3600 | +24.942% | 10 | 82 | -96.828% |
| 2025-12-10 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +19.167% | 2 | 78 | -96.037% |
| 2025-12-09 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | -27.273% | 3 | 78 | -95.278% |
| 2025-12-05 | 4.8500 | 5.0000 | 4.8500 | 4.9500 | +33.784% | 11 | 77 | -96.566% |
| 2025-11-25 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | -13.753% | 6 | 74 | -95.405% |
| 2025-11-24 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -1.379% | 1 | 74 | -96.037% |
| 2025-11-18 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -25.641% | 10 | 73 | -96.092% |
| 2025-11-13 | 5.8000 | 5.8500 | 5.8000 | 5.8500 | -19.310% | 10 | 68 | -97.094% |
| 2025-11-12 | 7.2000 | 7.2500 | 7.1500 | 7.2500 | +11.538% | 20 | 63 | -97.655% |
| 2025-11-11 | 6.4500 | 6.5000 | 6.4500 | 6.5000 | -1.813% | 10 | 52 | -97.385% |
| 2025-11-10 | 6.6500 | 6.6500 | 6.6000 | 6.6200 | +10.333% | 20 | 52 | -97.432% |
| 2025-11-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +4.348% | 1 | 48 | -97.167% |
| 2025-11-05 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +0.877% | 20 | 48 | -97.043% |
| 2025-11-03 | 5.5800 | 5.7000 | 5.5800 | 5.7000 | +27.232% | 8 | 38 | -97.018% |
| 2025-10-29 | 4.4000 | 4.4800 | 4.4000 | 4.4800 | +7.434% | 2 | 38 | -96.205% |
| 2025-10-28 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +4.511% | 1 | 38 | -95.923% |
| 2025-10-27 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +3.101% | 1 | 37 | -95.739% |
| 2025-10-24 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -3.250% | 1 | 37 | -95.607% |
| 2025-10-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.977% | 5 | 36 | -95.750% |
| 2025-10-20 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +0.467% | 1 | 31 | -96.047% |
| 2025-10-17 | 4.5000 | 4.5000 | 4.2000 | 4.2800 | -25.565% | 5 | 30 | -96.028% |
| 2025-10-15 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +22.340% | 11 | 28 | -97.043% |
| 2025-10-14 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | -20.339% | 4 | 18 | -96.383% |
| 2025-10-13 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +15.686% | 2 | 17 | -97.119% |
| 2025-10-07 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.163% | 1 | 17 | -96.667% |
| 2025-10-03 | 5.1500 | 5.1600 | 5.1500 | 5.1600 | +3.200% | 16 | 17 | -96.705% |
| 2025-10-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +33.333% | 1 | 4 | -96.600% |
| 2025-08-27 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | +13.293% | 2 | 3 | -95.467% |
| 2025-07-17 | 3.5300 | 3.5300 | 3.3100 | 3.3100 | -11.733% | 4 | 3 | -94.864% |
| 2025-07-14 | 3.7500 | 3.7500 | 3.7400 | 3.7500 | 0.000% | 6 | 3 | -95.467% |