Dark

JPM20261218P100
JPM Dec 18 2026 100.00 Put (JPM261218P00100000)
option OPRA

EOD

Jun 26, 2026

0.1000+100.000%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.1000	0.1000	0.1000	0.1000	+100.000%	2	599	0.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	0.000%	3	599	+100.000%
2026-06-09	0.1000	0.1000	0.0500	0.0500	+66.667%	5	602	+100.000%
2026-06-05	0.0400	0.0500	0.0200	0.0300	-25.000%	7	597	+233.333%
2026-05-28	0.0400	0.0400	0.0400	0.0400	-42.857%	1	590	+150.000%
2026-05-27	0.0700	0.0700	0.0700	0.0700	-56.250%	1	590	+42.857%
2026-05-19	0.1600	0.1600	0.1600	0.1600	+220.000%	1	590	-37.500%
2026-05-06	0.0500	0.0500	0.0500	0.0500	-75.000%	1	590	+100.000%
2026-04-29	0.2000	0.2000	0.2000	0.2000	+300.000%	1	589	-50.000%
2026-04-16	0.0500	0.0500	0.0500	0.0500	-50.000%	1	588	+100.000%
2026-04-10	0.1000	0.1000	0.1000	0.1000	-75.610%	4	588	0.000%
2026-03-27	0.4100	0.4100	0.4100	0.4100	+17.143%	3	588	-75.610%
2026-03-20	0.3600	0.3800	0.3500	0.3500	-14.634%	3	591	-71.429%
2026-03-19	0.4100	0.4100	0.4100	0.4100	+10.811%	1	589	-75.610%
2026-03-18	0.3500	0.3700	0.3500	0.3700	-30.189%	5	588	-72.973%
2026-03-17	0.5000	0.5300	0.5000	0.5300	+17.778%	6	591	-81.132%
2026-03-10	0.5000	0.5500	0.4500	0.4500	+50.000%	4	591	-77.778%
2026-03-03	0.3000	0.3000	0.3000	0.3000	+11.111%	1	589	-66.667%
2026-02-27	0.2700	0.2700	0.2700	0.2700	+8.000%	1	589	-62.963%
2026-02-23	0.2500	0.2500	0.2500	0.2500	+25.000%	2	588	-60.000%
2026-02-11	0.2000	0.2000	0.2000	0.2000	0.000%	1	586	-50.000%
2026-02-04	0.1900	0.2000	0.1400	0.2000	-4.762%	85	585	-50.000%
2026-02-03	0.2100	0.2100	0.2100	0.2100	+40.000%	50	585	-52.381%
2026-01-30	0.2200	0.2400	0.1500	0.1500	-28.571%	15	535	-33.333%
2026-01-29	0.2100	0.2100	0.2100	0.2100	+40.000%	6	531	-52.381%
2026-01-27	0.1500	0.2500	0.1500	0.1500	-31.818%	36	531	-33.333%
2026-01-26	0.2200	0.2200	0.2200	0.2200	+4.762%	50	521	-54.545%
2026-01-22	0.2100	0.2100	0.2100	0.2100	-4.545%	10	471	-52.381%
2026-01-21	0.1800	0.2200	0.1500	0.2200	-18.519%	139	461	-54.545%
2026-01-14	0.3600	0.3600	0.1800	0.2700	+17.391%	25	522	-62.963%
2026-01-13	0.2900	0.2900	0.2300	0.2300	-17.857%	165	517	-56.522%
2026-01-12	0.3800	0.4000	0.2800	0.2800	-24.324%	48	467	-64.286%
2026-01-09	0.3100	0.3700	0.3100	0.3700	+76.190%	85	444	-72.973%
2026-01-07	0.2200	0.2200	0.2100	0.2100	+5.000%	100	398	-52.381%
2026-01-02	0.3000	0.3000	0.2000	0.2000	-23.077%	2	366	-50.000%
2025-12-30	0.2800	0.3000	0.2600	0.2600	-13.333%	75	367	-61.538%
2025-12-26	0.2600	0.3000	0.2600	0.3000	+114.286%	50	372	-66.667%
2025-12-23	0.1400	0.1400	0.1400	0.1400	-51.724%	92	379	-28.571%
2025-12-19	0.2800	0.2900	0.2800	0.2900	+3.571%	30	379	-65.517%
2025-12-16	0.3100	0.3100	0.2800	0.2800	+7.692%	11	379	-64.286%
2025-12-12	0.3500	0.3500	0.2600	0.2600	-21.212%	50	390	-61.538%
2025-12-11	0.3300	0.3300	0.3300	0.3300	-5.714%	20	341	-69.697%
2025-12-09	0.3000	0.4000	0.2600	0.3500	+16.667%	9	341	-71.429%
2025-12-03	0.3000	0.3000	0.3000	0.3000	-25.000%	10	337	-66.667%
2025-12-02	0.5300	0.5300	0.3600	0.4000	+2.564%	3	328	-75.000%
2025-11-28	0.3900	0.3900	0.3900	0.3900	-18.750%	50	325	-74.359%
2025-11-21	0.4400	0.4800	0.4400	0.4800	+14.286%	41	325	-79.167%
2025-11-19	0.4000	0.4200	0.4000	0.4200	-16.000%	11	325	-76.190%
2025-10-22	0.5500	0.5500	0.4800	0.5000	-9.091%	20	327	-80.000%
2025-10-17	0.5500	0.5500	0.5500	0.5500	+10.000%	1	322	-81.818%
2025-10-16	0.5000	0.5000	0.5000	0.5000	+11.111%	1	322	-80.000%
2025-10-07	0.4500	0.4500	0.4500	0.4500	+4.651%	5	316	-77.778%
2025-10-06	0.4300	0.4300	0.4300	0.4300	-4.444%	5	316	-76.744%
2025-10-02	0.4500	0.4500	0.4500	0.4500	+7.143%	5	314	-77.778%
2025-10-01	0.4200	0.4200	0.4200	0.4200	+40.000%	5	309	-76.190%
2025-09-22	0.3000	0.3000	0.3000	0.3000	-23.077%	50	307	-66.667%
2025-09-18	0.4300	0.4300	0.3800	0.3900	-2.500%	95	307	-74.359%
2025-09-17	0.4000	0.4000	0.4000	0.4000	-25.926%	55	334	-75.000%
2025-09-05	0.7500	0.7500	0.5400	0.5400	-5.263%	2	334	-81.481%
2025-09-03	0.4800	0.5700	0.4800	0.5700	+9.615%	5	333	-82.456%
2025-08-29	0.4500	0.5300	0.4500	0.5200	+15.556%	18	324	-80.769%
2025-08-28	0.4500	0.4500	0.4500	0.4500	-8.163%	10	324	-77.778%
2025-08-27	0.4900	0.5000	0.4900	0.4900	-10.909%	98	314	-79.592%
2025-08-14	0.6200	0.6200	0.5500	0.5500	+1.852%	4	229	-81.818%
2025-07-29	0.5400	0.5400	0.5400	0.5400	+8.000%	3	232	-81.481%
2025-07-23	0.5000	0.5000	0.5000	0.5000	-12.281%	1	231	-80.000%
2025-07-21	0.5300	0.5700	0.5300	0.5700	+7.547%	60	232	-82.456%
2025-07-15	0.5300	0.5300	0.5300	0.5300	-13.115%	3	214	-81.132%
2025-07-10	0.6100	0.6100	0.6100	0.6100	-17.568%	4	214	-83.607%
2025-07-01	0.7400	0.7400	0.7400	0.7400	0.000%	16	214	-86.486%
2025-06-30	0.7400	0.7400	0.7400	0.7400	-3.896%	1	230	-86.486%
2025-06-26	0.7700	0.7700	0.7700	0.7700	-12.500%	40	230	-87.013%
2025-06-18	0.8800	0.8800	0.8800	0.8800	+2.326%	1	190	-88.636%
2025-06-10	0.8500	0.8600	0.8500	0.8600	-16.505%	16	190	-88.372%
2025-05-13	1.0300	1.0300	1.0300	1.0300	-4.630%	1	174	-90.291%
2025-05-12	1.0800	1.0800	1.0800	1.0800	-37.572%	10	173	-90.741%
2025-04-23	1.7700	1.7700	1.7300	1.7300	-19.535%	6	170	-94.220%
2025-04-22	2.1500	2.1500	2.1500	2.1500	-16.342%	1	170	-95.349%
2025-04-11	2.5700	2.5700	2.5700	2.5700	-20.679%	4	169	-96.109%
2025-04-09	3.3000	3.3000	3.2400	3.2400	-7.429%	4	169	-96.914%
2025-04-07	3.3900	3.8000	3.0000	3.5000	+20.690%	11	169	-97.143%
2025-04-04	2.8500	2.9000	2.8500	2.9000	+114.815%	6	173	-96.552%
2025-03-28	1.2400	1.3500	1.2400	1.3500	-23.295%	14	173	-92.593%
2025-03-10	1.7600	1.7600	1.7600	1.7600	+61.468%	5	168	-94.318%
2025-02-27	1.1200	1.1400	1.0800	1.0900	+118.000%	18	173	-90.826%
2025-02-06	1.0300	1.0300	0.5000	0.5000	-51.456%	8	173	-80.000%
2025-01-28	1.0000	1.0300	1.0000	1.0300	-19.531%	6	173	-90.291%
2025-01-21	1.2800	1.2800	1.2800	1.2800	+9.402%	3	168	-92.188%
2024-12-23	1.1700	1.1700	1.1700	1.1700	+15.842%	3	168	-91.453%
2024-11-07	1.0000	1.0100	1.0000	1.0100	-8.182%	5	168	-90.099%
2024-11-06	1.1000	1.1000	1.1000	1.1000	-19.708%	5	163	-90.909%
2024-10-28	1.3700	1.3700	1.3700	1.3700	-20.349%	3	158	-92.701%
2024-10-22	1.7200	1.7200	1.7200	1.7200	+7.500%	2	158	-94.186%
2024-10-14	1.6000	1.6000	1.6000	1.6000	-44.056%	1	156	-93.750%
2024-10-11	2.8600	2.8600	2.8600	2.8600	+55.435%	48	156	-96.503%
2024-10-08	1.8400	1.8400	1.8400	1.8400	-11.538%	12	160	-94.565%
2024-09-20	2.0700	2.0800	2.0700	2.0800	-9.565%	4	160	-95.192%
2024-09-13	2.3000	2.3000	2.3000	2.3000	-9.804%	6	161	-95.652%
2024-09-10	2.5500	2.5500	2.5500	2.5500	+18.605%	1	158	-96.078%
2024-09-06	2.0500	2.1500	1.9100	2.1500	+22.857%	6	157	-95.349%
2024-09-05	1.4700	1.8900	1.4700	1.7500	+3.550%	6	155	-94.286%
2024-09-04	1.6900	1.6900	1.6900	1.6900	+7.643%	12	154	-94.083%
2024-08-30	1.6200	1.6400	1.5100	1.5700	-5.988%	30	149	-93.631%
2024-08-29	1.6700	1.7500	1.6100	1.6700	-1.183%	76	149	-94.012%
2024-08-28	1.6300	1.7400	1.6100	1.6900	-1.170%	63	150	-94.083%
2024-08-27	1.5900	1.7100	1.4900	1.7100	-10.000%	12	100	-94.152%
2024-08-22	1.6000	1.9000	1.6000	1.9000	+2.703%	2	90	-94.737%
2024-08-14	1.8500	1.8500	1.8500	1.8500	-11.905%	1	91	-94.595%
2024-08-13	1.9000	2.1200	1.9000	2.1000	+0.478%	84	91	-95.238%
2024-08-12	2.1200	2.1200	2.0500	2.0900	-30.333%	14	51	-95.215%
2024-08-05	3.3000	3.3000	2.9500	3.0000	+22.449%	4	37	-96.667%
2024-08-02	2.4500	2.4500	2.4500	2.4500	+42.442%	10	34	-95.918%
2024-08-01	1.7200	1.7200	1.7200	1.7200	-1.714%	12	34	-94.186%
2024-07-29	1.7500	1.7500	1.7500	1.7500	+25.000%	10	32	-94.286%
2024-07-25	1.4000	1.4000	1.4000	1.4000	-16.667%	8	24	-92.857%
2024-07-24	1.6800	1.6800	1.6800	1.6800	+12.000%	10	16	-94.048%
2024-07-22	1.5000	1.5000	1.5000	1.5000	+15.385%	10	16	-93.333%
2024-07-15	1.7000	1.7000	1.3000	1.3000	0.000%	2	6	-92.308%
2024-07-01	1.7500	1.7500	1.3000	1.3000	-1.515%	2	6	-92.308%
2024-06-25	1.6400	1.6400	1.3200	1.3200	0.000%	5	5	-92.424%