Dark

JPM20261218P150
JPM Dec 18 2026 150.00 Put (JPM261218P00150000)
option OPRA

Inactive

Jun 16, 2026

0.2400+20.000%(+0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	0.2400	0.2400	0.2400	0.2400	+20.000%	10	376	0.000%
2026-06-04	0.2000	0.2000	0.2000	0.2000	-41.176%	10	376	+20.000%
2026-05-14	0.3400	0.3400	0.3400	0.3400	0.000%	1	376	-29.412%
2026-04-28	0.3400	0.3400	0.3400	0.3400	-19.048%	3	376	-29.412%
2026-04-21	0.4200	0.4200	0.4200	0.4200	-6.667%	5	381	-42.857%
2026-04-15	0.4500	0.4500	0.4500	0.4500	-6.250%	3	381	-46.667%
2026-04-13	0.5100	0.5100	0.4600	0.4800	-69.032%	41	384	-50.000%
2026-03-20	1.5500	1.5500	1.5500	1.5500	+1.307%	2	385	-84.516%
2026-03-18	1.5200	1.5300	1.5200	1.5300	-4.375%	10	385	-84.314%
2026-03-13	1.6900	1.6900	1.6000	1.6000	+3.226%	4	389	-85.000%
2026-03-11	1.5500	1.5500	1.5500	1.5500	-11.429%	25	389	-84.516%
2026-03-09	1.8300	1.8300	1.6500	1.7500	+1.744%	4	389	-86.286%
2026-03-06	1.5500	1.7200	1.5500	1.7200	+35.433%	4	385	-86.047%
2026-03-02	1.2700	1.2700	1.2700	1.2700	+14.414%	1	383	-81.102%
2026-02-25	1.1100	1.1100	1.1100	1.1100	-18.382%	4	383	-78.378%
2026-02-13	1.3600	1.3600	1.3600	1.3600	+36.000%	2	383	-82.353%
2026-02-11	1.0000	1.0000	1.0000	1.0000	+11.111%	2	383	-76.000%
2026-02-05	0.9000	0.9000	0.9000	0.9000	+12.500%	3	382	-73.333%
2026-02-04	0.8000	0.8000	0.8000	0.8000	-19.192%	10	379	-70.000%
2026-01-26	0.9900	0.9900	0.9900	0.9900	-10.000%	2	369	-75.758%
2026-01-12	1.1000	1.1000	1.1000	1.1000	+8.911%	1	369	-78.182%
2026-01-02	1.0100	1.0100	1.0100	1.0100	-7.339%	5	370	-76.238%
2025-12-31	1.0900	1.0900	1.0900	1.0900	-6.838%	5	370	-77.982%
2025-12-19	1.1700	1.1700	1.1700	1.1700	-13.333%	1	370	-79.487%
2025-12-17	1.3500	1.3500	1.3500	1.3500	+12.500%	1	369	-82.222%
2025-12-09	1.2000	1.2000	1.2000	1.2000	-4.762%	3	370	-80.000%
2025-12-08	1.2900	1.2900	1.2000	1.2600	-10.000%	18	367	-80.952%
2025-12-03	1.4700	1.4700	1.4000	1.4000	-1.408%	4	354	-82.857%
2025-12-02	1.4200	1.4200	1.4200	1.4200	-12.883%	1	354	-83.099%
2025-12-01	1.6300	1.6300	1.6300	1.6300	+2.516%	3	353	-85.276%
2025-11-25	1.8800	1.8800	1.5900	1.5900	-8.092%	4	356	-84.906%
2025-11-24	1.9200	1.9200	1.7200	1.7300	+0.581%	42	354	-86.127%
2025-11-18	1.7200	1.7200	1.7200	1.7200	+2.994%	10	366	-86.047%
2025-11-17	1.7100	1.7100	1.6700	1.6700	+19.286%	10	365	-85.629%
2025-11-13	1.4000	1.4000	1.4000	1.4000	+7.692%	60	370	-82.857%
2025-11-12	1.2500	1.3000	1.2500	1.3000	-18.750%	8	370	-81.538%
2025-11-11	1.6000	1.6000	1.6000	1.6000	-8.571%	5	368	-85.000%
2025-11-05	1.7500	1.7500	1.7500	1.7500	+15.132%	25	368	-86.286%
2025-10-07	1.5200	1.5200	1.5200	1.5200	+1.333%	1	352	-84.211%
2025-09-17	1.5000	1.5000	1.5000	1.5000	-5.660%	1	352	-84.000%
2025-09-16	1.5900	1.5900	1.5900	1.5900	-5.357%	5	352	-84.906%
2025-09-12	1.6800	1.6800	1.6800	1.6800	+1.818%	1	347	-85.714%
2025-09-11	1.6500	1.6500	1.6500	1.6500	-4.070%	1	347	-85.455%
2025-08-27	1.7300	1.7300	1.7200	1.7200	-7.527%	2	347	-86.047%
2025-08-25	1.8600	1.8600	1.8600	1.8600	-1.587%	1	347	-87.097%
2025-08-18	1.8900	1.8900	1.8900	1.8900	+1.070%	1	347	-87.302%
2025-07-28	1.9100	1.9100	1.8700	1.8700	-0.532%	4	346	-87.166%
2025-07-24	1.8800	1.8800	1.8800	1.8800	-3.093%	1	346	-87.234%
2025-07-21	1.8800	1.9400	1.8800	1.9400	-4.902%	2	346	-87.629%
2025-07-18	1.9500	2.0400	1.9500	2.0400	-0.488%	3	346	-88.235%
2025-07-17	2.0100	2.0500	2.0100	2.0500	-3.756%	2	346	-88.293%
2025-07-16	2.1800	2.2200	2.1300	2.1300	-2.294%	4	345	-88.732%
2025-07-14	2.0900	2.1800	2.0900	2.1800	-11.382%	2	347	-88.991%
2025-07-08	2.4600	2.4600	2.4600	2.4600	-1.992%	1	348	-90.244%
2025-06-27	2.6300	2.6300	2.5000	2.5100	-49.800%	12	348	-90.438%
2025-05-01	5.0000	5.0000	5.0000	5.0000	-31.973%	2	354	-95.200%
2025-04-21	7.3500	7.3500	7.3500	7.3500	+15.748%	1	354	-96.735%
2025-04-15	6.3500	6.3500	6.3500	6.3500	-15.333%	1	355	-96.220%
2025-04-08	7.5000	7.5000	7.5000	7.5000	-33.333%	2	355	-96.800%
2025-04-07	11.2500	11.2500	11.2500	11.2500	+78.571%	1	355	-97.867%
2025-03-11	6.3000	6.3000	6.3000	6.3000	+110.000%	8	355	-96.190%
2025-01-28	3.0000	3.0000	3.0000	3.0000	0.000%	1	355	-92.000%
2025-01-23	3.0000	3.0000	3.0000	3.0000	-30.233%	1	355	-92.000%
2024-12-17	4.3000	4.3000	4.3000	4.3000	+50.877%	1	354	-94.419%
2024-11-18	2.8500	2.8500	2.8500	2.8500	-37.363%	2	353	-91.579%
2024-11-07	3.2200	4.5500	3.2200	4.5500	+5.814%	3	351	-94.725%
2024-11-06	4.7900	4.7900	4.3000	4.3000	-18.095%	11	351	-94.419%
2024-11-01	5.2500	5.2500	5.2500	5.2500	-10.256%	20	351	-95.429%
2024-10-31	5.8500	5.8500	5.8500	5.8500	+8.333%	1	341	-95.897%
2024-10-17	5.5000	5.5000	5.4000	5.4000	-6.897%	6	341	-95.556%
2024-10-14	5.8000	5.8000	5.8000	5.8000	0.000%	5	341	-95.862%
2024-10-11	6.1500	6.1500	5.8000	5.8000	-17.143%	4	336	-95.862%
2024-10-04	7.2500	7.2500	7.0000	7.0000	-12.500%	524	335	-96.571%
2024-10-02	8.0000	8.0000	8.0000	8.0000	+16.959%	1	85	-97.000%
2024-10-01	6.8400	6.8400	6.8400	6.8400	-8.800%	1	84	-96.491%
2024-09-30	7.5000	7.5000	7.5000	7.5000	+3.448%	2	85	-96.800%
2024-09-27	7.2500	7.2500	7.2500	7.2500	-3.333%	60	85	-96.690%
2024-09-25	7.5000	7.5000	7.5000	7.5000	+4.167%	2	55	-96.800%
2024-09-24	7.2000	7.2000	7.2000	7.2000	-5.882%	3	53	-96.667%
2024-09-19	7.6500	7.6500	7.6500	7.6500	+3.378%	1	56	-96.863%
2024-09-18	7.4000	7.4000	7.4000	7.4000	-14.451%	1	56	-96.757%
2024-09-13	8.6500	8.6500	8.6500	8.6500	+5.488%	2	56	-97.225%
2024-09-12	7.8000	8.2000	7.8000	8.2000	-1.796%	4	56	-97.073%
2024-09-10	8.8500	9.9500	8.3500	8.3500	+12.838%	4	54	-97.126%
2024-09-06	7.2000	7.4000	7.2000	7.4000	+10.448%	4	54	-96.757%
2024-09-05	6.7500	6.7500	6.7000	6.7000	+3.876%	5	54	-96.418%
2024-09-04	6.4500	6.4500	6.4500	6.4500	+13.158%	2	52	-96.279%
2024-08-29	6.1000	6.1000	5.7000	5.7000	-11.628%	11	50	-95.789%
2024-08-26	6.4500	6.4500	6.4500	6.4500	+4.032%	1	50	-96.279%
2024-08-23	6.2000	6.2000	6.2000	6.2000	-6.767%	60	49	-96.129%
2024-08-21	6.6500	6.6500	6.6500	6.6500	-10.135%	1	19	-96.391%
2024-08-14	7.4000	7.4000	7.4000	7.4000	+16.535%	1	19	-96.757%
2024-07-30	6.3500	6.3500	6.3500	6.3500	-2.308%	10	19	-96.220%
2024-07-26	6.5000	6.5000	6.5000	6.5000	-6.475%	4	9	-96.308%
2024-07-24	6.9500	6.9500	6.9500	6.9500	+8.594%	1	9	-96.547%
2024-07-23	6.4000	6.4000	6.4000	6.4000	-4.478%	1	8	-96.250%
2024-07-18	6.7000	6.7000	6.7000	6.7000	+11.667%	1	7	-96.418%
2024-07-17	6.0000	6.0000	6.0000	6.0000	-6.103%	3	7	-96.000%
2024-07-16	6.4000	6.4000	6.3900	6.3900	-0.930%	9	7	-96.244%
2024-07-11	6.4500	6.4500	6.4500	6.4500	-5.147%	6	11	-96.279%
2024-07-05	6.5200	6.8000	6.5200	6.8000	+4.615%	4	5	-96.471%
2024-07-03	6.5000	6.5000	6.5000	6.5000	-1.065%	1	2	-96.308%
2024-07-01	6.5700	6.5700	6.5700	6.5700	-4.506%	1	2	-96.347%
2024-06-27	6.8800	6.8800	6.8800	6.8800	0.000%	1	1	-96.512%