JPM261218C00430000
JPM Dec 18 2026 430.00 Call
optionOPRA
InactiveOct 22, 2026
0.04USD-42.857%(-0.03)5Vol4,716OI
JPM261218C00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -42.857% | 5 | 4,711 | 0.000% |
| 2026-10-15 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +75.000% | 1 | 4,711 | -42.857% |
| 2026-10-14 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | +300.000% | 13 | 4,721 | 0.000% |
| 2026-10-13 | 0.0700 | 0.0700 | 0.0100 | 0.0100 | -87.500% | 67 | 4,753 | +300.000% |
| 2026-10-12 | 0.0700 | 0.1600 | 0.0500 | 0.0800 | -20.000% | 232 | 4,717 | -50.000% |
| 2026-10-09 | 0.0600 | 0.1500 | 0.0500 | 0.1000 | 0.000% | 443 | 4,643 | -60.000% |
| 2026-10-08 | 0.1200 | 0.1500 | 0.0500 | 0.1000 | -23.077% | 351 | 4,667 | -60.000% |
| 2026-10-07 | 0.1200 | 0.1600 | 0.0600 | 0.1300 | 0.000% | 427 | 4,589 | -69.231% |
| 2026-10-06 | 0.1700 | 0.1700 | 0.0300 | 0.1300 | -7.143% | 165 | 4,567 | -69.231% |
| 2026-10-05 | 0.1300 | 0.1800 | 0.1000 | 0.1400 | +16.667% | 182 | 4,590 | -71.429% |
| 2026-10-02 | 0.1500 | 0.1700 | 0.1200 | 0.1200 | -40.000% | 4 | 4,589 | -66.667% |
| 2026-10-01 | 0.1600 | 0.2000 | 0.1200 | 0.2000 | +11.111% | 15 | 4,589 | -80.000% |
| 2026-09-30 | 0.1800 | 0.2000 | 0.1800 | 0.1800 | -25.000% | 4 | 4,586 | -77.778% |
| 2026-09-29 | 0.2600 | 0.3900 | 0.1800 | 0.2400 | -4.000% | 34 | 4,585 | -83.333% |
| 2026-09-28 | 0.3200 | 0.3500 | 0.2200 | 0.2500 | -16.667% | 311 | 4,443 | -84.000% |
| 2026-09-25 | 0.3000 | 0.3300 | 0.2600 | 0.3000 | +7.143% | 125 | 4,436 | -86.667% |
| 2026-09-24 | 0.2900 | 0.3000 | 0.2100 | 0.2800 | -3.448% | 222 | 4,438 | -85.714% |
| 2026-09-23 | 0.3000 | 0.4600 | 0.2800 | 0.2900 | +93.333% | 125 | 4,434 | -86.207% |
| 2026-09-22 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -72.727% | 1 | 4,434 | -73.333% |
| 2026-09-21 | 0.5500 | 0.5500 | 0.5200 | 0.5500 | -26.667% | 21 | 4,418 | -92.727% |
| 2026-09-16 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 1,200 | 4,933 | -94.667% |
| 2026-09-14 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | -20.000% | 7 | 4,935 | -95.000% |
| 2026-09-11 | 1.1000 | 1.1000 | 0.9500 | 1.0000 | -20.635% | 18 | 4,927 | -96.000% |
| 2026-09-09 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +2.439% | 1 | 4,926 | -96.825% |
| 2026-09-08 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -12.143% | 11 | 4,931 | -96.748% |
| 2026-09-04 | 1.3500 | 1.4000 | 1.3100 | 1.4000 | -9.677% | 39 | 4,935 | -97.143% |
| 2026-09-03 | 1.4500 | 1.5500 | 1.4500 | 1.5500 | +9.929% | 28 | 4,927 | -97.419% |
| 2026-09-02 | 1.6800 | 1.6800 | 1.4100 | 1.4100 | +13.710% | 2 | 4,925 | -97.163% |
| 2026-08-31 | 1.3200 | 1.3200 | 1.1900 | 1.2400 | -17.333% | 60 | 4,930 | -96.774% |
| 2026-08-28 | 1.4000 | 1.5000 | 1.3900 | 1.5000 | +0.671% | 9 | 4,925 | -97.333% |
| 2026-08-26 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +1.361% | 1 | 4,925 | -97.315% |
| 2026-08-25 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +0.685% | 1 | 4,926 | -97.279% |
| 2026-08-21 | 1.4600 | 1.5900 | 1.4400 | 1.4600 | -26.263% | 6 | 4,925 | -97.260% |
| 2026-08-19 | 1.9800 | 2.0300 | 1.9800 | 1.9800 | -16.102% | 62 | 4,927 | -97.980% |
| 2026-08-17 | 2.4200 | 2.5000 | 2.3500 | 2.3600 | -5.600% | 17 | 4,922 | -98.305% |
| 2026-08-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -16.667% | 5 | 4,917 | -98.400% |
| 2026-08-12 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +25.523% | 25 | 4,917 | -98.667% |
| 2026-08-10 | 2.4100 | 2.4800 | 2.3900 | 2.3900 | +3.463% | 554 | 5,388 | -98.326% |
| 2026-08-06 | 2.4200 | 2.4500 | 2.2600 | 2.3100 | -17.204% | 10 | 5,386 | -98.268% |
| 2026-08-05 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -4.778% | 17 | 5,396 | -98.566% |
| 2026-08-04 | 2.4000 | 2.9300 | 2.4000 | 2.9300 | +42.927% | 27 | 5,396 | -98.635% |
| 2026-08-03 | 2.0200 | 2.1900 | 1.9800 | 2.0500 | -7.240% | 8 | 5,395 | -98.049% |
| 2026-07-24 | 2.1200 | 2.2100 | 2.1200 | 2.2100 | +0.455% | 2 | 5,397 | -98.190% |
| 2026-07-23 | 2.1500 | 2.2000 | 2.1300 | 2.2000 | +46.667% | 16 | 5,394 | -98.182% |
| 2026-07-20 | 1.8000 | 1.8000 | 1.5000 | 1.5000 | -36.170% | 36 | 5,383 | -97.333% |
| 2026-07-15 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +40.719% | 6 | 5,389 | -98.298% |
| 2026-07-14 | 1.1500 | 1.6700 | 1.1500 | 1.6700 | +11.333% | 3 | 5,387 | -97.605% |
| 2026-07-08 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -26.471% | 1 | 5,386 | -97.333% |
| 2026-07-07 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +43.662% | 5 | 5,391 | -98.039% |
| 2026-06-30 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | -5.960% | 25 | 5,389 | -97.183% |
| 2026-06-29 | 1.5700 | 1.5700 | 1.5100 | 1.5100 | -39.600% | 5 | 5,388 | -97.351% |
| 2026-06-25 | 2.5000 | 2.5000 | 2.4900 | 2.5000 | +25.000% | 52 | 5,437 | -98.400% |
| 2026-06-23 | 2.0500 | 2.0800 | 2.0000 | 2.0000 | +9.890% | 461 | 4,982 | -98.000% |
| 2026-06-22 | 1.8000 | 1.8300 | 1.8000 | 1.8200 | +13.750% | 1,023 | 3,982 | -97.802% |
| 2026-06-18 | 2.4100 | 2.4100 | 1.6000 | 1.6000 | +1.266% | 4,021 | 154 | -97.500% |
| 2026-06-16 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +28.455% | 1 | 154 | -97.468% |
| 2026-06-05 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +44.706% | 1 | 154 | -96.748% |
| 2026-05-08 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -3.409% | 2 | 154 | -95.294% |
| 2026-05-01 | 0.9800 | 0.9800 | 0.8800 | 0.8800 | -9.278% | 2 | 155 | -95.455% |
| 2026-04-20 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +18.293% | 5 | 155 | -95.876% |
| 2026-04-14 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -18.812% | 1 | 153 | -95.122% |
| 2026-04-13 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +21.687% | 1 | 153 | -96.040% |
| 2026-03-31 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -4.598% | 8 | 152 | -95.181% |
| 2026-03-23 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +11.538% | 20 | 152 | -95.402% |
| 2026-03-18 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -12.360% | 15 | 153 | -94.872% |
| 2026-03-13 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +7.229% | 1 | 138 | -95.506% |
| 2026-03-12 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -2.353% | 1 | 139 | -95.181% |
| 2026-03-11 | 0.9100 | 0.9100 | 0.7900 | 0.8500 | -50.292% | 13 | 139 | -95.294% |
| 2026-02-24 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -1.156% | 2 | 133 | -97.661% |
| 2026-02-23 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -28.807% | 2 | 133 | -97.688% |
| 2026-02-17 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +2.532% | 8 | 133 | -98.354% |
| 2026-02-13 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -2.469% | 2 | 127 | -98.312% |
| 2026-02-12 | 2.6500 | 2.6500 | 2.4200 | 2.4300 | +2.532% | 5 | 127 | -98.354% |
| 2026-01-22 | 2.4000 | 2.4000 | 2.3700 | 2.3700 | -22.549% | 2 | 127 | -98.312% |
| 2026-01-16 | 3.0500 | 3.0600 | 3.0500 | 3.0600 | +9.286% | 20 | 134 | -98.693% |
| 2026-01-14 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -6.040% | 2 | 134 | -98.571% |
| 2026-01-13 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -31.494% | 1 | 132 | -98.658% |
| 2026-01-02 | 4.3700 | 4.3700 | 4.3500 | 4.3500 | +4.067% | 10 | 133 | -99.080% |
| 2025-12-30 | 4.1900 | 4.1900 | 4.1800 | 4.1800 | -12.917% | 2 | 123 | -99.043% |
| 2025-12-26 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.667% | 1 | 122 | -99.167% |
| 2025-12-23 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.054% | 10 | 121 | -99.111% |
| 2025-12-15 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +5.275% | 2 | 116 | -99.165% |
| 2025-12-12 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | +16.368% | 77 | 114 | -99.121% |
| 2025-12-08 | 3.9000 | 3.9100 | 3.9000 | 3.9100 | -4.634% | 10 | 37 | -98.977% |
| 2025-12-05 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | -31.092% | 10 | 33 | -99.024% |
| 2025-11-12 | 5.9500 | 5.9500 | 5.8500 | 5.9500 | +26.059% | 50 | 33 | -99.328% |
| 2025-11-07 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +32.958% | 1 | 11 | -99.153% |
| 2025-10-17 | 3.4700 | 3.5500 | 3.4700 | 3.5500 | -19.318% | 13 | 12 | -98.873% |
| 2025-10-15 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | -13.725% | 4 | 7 | -99.091% |
| 2025-09-26 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.823% | 1 | 5 | -99.216% |
| 2025-09-23 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +87.879% | 1 | 4 | -99.194% |
| 2025-08-19 | 2.6200 | 2.6400 | 2.6200 | 2.6400 | -9.898% | 2 | 3 | -98.485% |
| 2025-07-17 | 2.8700 | 2.9300 | 2.8700 | 2.9300 | 0.000% | 4 | 2 | -98.635% |