Dark

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

EOD

Sep 28, 2026

0.0400+100.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0400	0.0400	0.0400	0.0400	+100.000%	1	948	0.000%
2026-09-21	0.0400	0.0400	0.0200	0.0200	-50.000%	214	947	+100.000%
2026-09-18	0.0300	0.1600	0.0100	0.0400	+300.000%	395	817	0.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	-50.000%	1	463	+300.000%
2026-09-09	0.0200	0.0200	0.0200	0.0200	0.000%	4	462	+100.000%
2026-08-27	0.0200	0.0200	0.0200	0.0200	0.000%	5	462	+100.000%
2026-08-20	0.0100	0.0200	0.0100	0.0200	+100.000%	100	463	+100.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	0.000%	10	383	+300.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	1	373	+300.000%
2026-08-11	0.1500	0.1500	0.0100	0.0100	-66.667%	51	373	+300.000%
2026-08-10	0.1300	0.1300	0.0300	0.0300	-25.000%	4	370	+33.333%
2026-08-07	0.0400	0.1600	0.0400	0.0400	-33.333%	14	368	0.000%
2026-08-04	0.1700	0.1700	0.0600	0.0600	-33.333%	40	371	-33.333%
2026-07-20	0.0900	0.0900	0.0900	0.0900	-10.000%	5	373	-55.556%
2026-07-15	0.1000	0.1000	0.1000	0.1000	0.000%	1	377	-60.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	-58.333%	10	376	-60.000%
2026-06-16	0.2400	0.2400	0.2400	0.2400	+20.000%	10	376	-83.333%
2026-06-04	0.2000	0.2000	0.2000	0.2000	-41.176%	10	376	-80.000%
2026-05-14	0.3400	0.3400	0.3400	0.3400	0.000%	1	376	-88.235%
2026-04-28	0.3400	0.3400	0.3400	0.3400	-19.048%	3	376	-88.235%
2026-04-21	0.4200	0.4200	0.4200	0.4200	-6.667%	5	381	-90.476%
2026-04-15	0.4500	0.4500	0.4500	0.4500	-6.250%	3	381	-91.111%
2026-04-13	0.5100	0.5100	0.4600	0.4800	-69.032%	41	384	-91.667%
2026-03-20	1.5500	1.5500	1.5500	1.5500	+1.307%	2	385	-97.419%
2026-03-18	1.5200	1.5300	1.5200	1.5300	-4.375%	10	385	-97.386%
2026-03-13	1.6900	1.6900	1.6000	1.6000	+3.226%	4	389	-97.500%
2026-03-11	1.5500	1.5500	1.5500	1.5500	-11.429%	25	389	-97.419%
2026-03-09	1.8300	1.8300	1.6500	1.7500	+1.744%	4	389	-97.714%
2026-03-06	1.5500	1.7200	1.5500	1.7200	+35.433%	4	385	-97.674%
2026-03-02	1.2700	1.2700	1.2700	1.2700	+14.414%	1	383	-96.850%
2026-02-25	1.1100	1.1100	1.1100	1.1100	-18.382%	4	383	-96.396%
2026-02-13	1.3600	1.3600	1.3600	1.3600	+36.000%	2	383	-97.059%
2026-02-11	1.0000	1.0000	1.0000	1.0000	+11.111%	2	383	-96.000%
2026-02-05	0.9000	0.9000	0.9000	0.9000	+12.500%	3	382	-95.556%
2026-02-04	0.8000	0.8000	0.8000	0.8000	-19.192%	10	379	-95.000%
2026-01-26	0.9900	0.9900	0.9900	0.9900	-10.000%	2	369	-95.960%
2026-01-12	1.1000	1.1000	1.1000	1.1000	+8.911%	1	369	-96.364%
2026-01-02	1.0100	1.0100	1.0100	1.0100	-7.339%	5	370	-96.040%
2025-12-31	1.0900	1.0900	1.0900	1.0900	-6.838%	5	370	-96.330%
2025-12-19	1.1700	1.1700	1.1700	1.1700	-13.333%	1	370	-96.581%
2025-12-17	1.3500	1.3500	1.3500	1.3500	+12.500%	1	369	-97.037%
2025-12-09	1.2000	1.2000	1.2000	1.2000	-4.762%	3	370	-96.667%
2025-12-08	1.2900	1.2900	1.2000	1.2600	-10.000%	18	367	-96.825%
2025-12-03	1.4700	1.4700	1.4000	1.4000	-1.408%	4	354	-97.143%
2025-12-02	1.4200	1.4200	1.4200	1.4200	-12.883%	1	354	-97.183%
2025-12-01	1.6300	1.6300	1.6300	1.6300	+2.516%	3	353	-97.546%
2025-11-25	1.8800	1.8800	1.5900	1.5900	-8.092%	4	356	-97.484%
2025-11-24	1.9200	1.9200	1.7200	1.7300	+0.581%	42	354	-97.688%
2025-11-18	1.7200	1.7200	1.7200	1.7200	+2.994%	10	366	-97.674%
2025-11-17	1.7100	1.7100	1.6700	1.6700	+19.286%	10	365	-97.605%
2025-11-13	1.4000	1.4000	1.4000	1.4000	+7.692%	60	370	-97.143%
2025-11-12	1.2500	1.3000	1.2500	1.3000	-18.750%	8	370	-96.923%
2025-11-11	1.6000	1.6000	1.6000	1.6000	-8.571%	5	368	-97.500%
2025-11-05	1.7500	1.7500	1.7500	1.7500	+15.132%	25	368	-97.714%
2025-10-07	1.5200	1.5200	1.5200	1.5200	+1.333%	1	352	-97.368%
2025-09-17	1.5000	1.5000	1.5000	1.5000	-5.660%	1	352	-97.333%
2025-09-16	1.5900	1.5900	1.5900	1.5900	-5.357%	5	352	-97.484%
2025-09-12	1.6800	1.6800	1.6800	1.6800	+1.818%	1	347	-97.619%
2025-09-11	1.6500	1.6500	1.6500	1.6500	-4.070%	1	347	-97.576%
2025-08-27	1.7300	1.7300	1.7200	1.7200	-7.527%	2	347	-97.674%
2025-08-25	1.8600	1.8600	1.8600	1.8600	-1.587%	1	347	-97.849%
2025-08-18	1.8900	1.8900	1.8900	1.8900	+1.070%	1	347	-97.884%
2025-07-28	1.9100	1.9100	1.8700	1.8700	-0.532%	4	346	-97.861%
2025-07-24	1.8800	1.8800	1.8800	1.8800	-3.093%	1	346	-97.872%
2025-07-21	1.8800	1.9400	1.8800	1.9400	-4.902%	2	346	-97.938%
2025-07-18	1.9500	2.0400	1.9500	2.0400	-0.488%	3	346	-98.039%
2025-07-17	2.0100	2.0500	2.0100	2.0500	-3.756%	2	346	-98.049%
2025-07-16	2.1800	2.2200	2.1300	2.1300	-2.294%	4	345	-98.122%
2025-07-14	2.0900	2.1800	2.0900	2.1800	-11.382%	2	347	-98.165%
2025-07-08	2.4600	2.4600	2.4600	2.4600	-1.992%	1	348	-98.374%
2025-06-27	2.6300	2.6300	2.5000	2.5100	-49.800%	12	348	-98.406%
2025-05-01	5.0000	5.0000	5.0000	5.0000	-31.973%	2	354	-99.200%
2025-04-21	7.3500	7.3500	7.3500	7.3500	+15.748%	1	354	-99.456%
2025-04-15	6.3500	6.3500	6.3500	6.3500	-15.333%	1	355	-99.370%
2025-04-08	7.5000	7.5000	7.5000	7.5000	-33.333%	2	355	-99.467%
2025-04-07	11.2500	11.2500	11.2500	11.2500	+78.571%	1	355	-99.644%
2025-03-11	6.3000	6.3000	6.3000	6.3000	+110.000%	8	355	-99.365%
2025-01-28	3.0000	3.0000	3.0000	3.0000	0.000%	1	355	-98.667%
2025-01-23	3.0000	3.0000	3.0000	3.0000	-30.233%	1	355	-98.667%
2024-12-17	4.3000	4.3000	4.3000	4.3000	+50.877%	1	354	-99.070%
2024-11-18	2.8500	2.8500	2.8500	2.8500	-37.363%	2	353	-98.596%
2024-11-07	3.2200	4.5500	3.2200	4.5500	+5.814%	3	351	-99.121%
2024-11-06	4.7900	4.7900	4.3000	4.3000	-18.095%	11	351	-99.070%
2024-11-01	5.2500	5.2500	5.2500	5.2500	-10.256%	20	351	-99.238%
2024-10-31	5.8500	5.8500	5.8500	5.8500	+8.333%	1	341	-99.316%
2024-10-17	5.5000	5.5000	5.4000	5.4000	-6.897%	6	341	-99.259%
2024-10-14	5.8000	5.8000	5.8000	5.8000	0.000%	5	341	-99.310%
2024-10-11	6.1500	6.1500	5.8000	5.8000	-17.143%	4	336	-99.310%
2024-10-04	7.2500	7.2500	7.0000	7.0000	-12.500%	524	335	-99.429%
2024-10-02	8.0000	8.0000	8.0000	8.0000	+16.959%	1	85	-99.500%
2024-10-01	6.8400	6.8400	6.8400	6.8400	-8.800%	1	84	-99.415%
2024-09-30	7.5000	7.5000	7.5000	7.5000	+3.448%	2	85	-99.467%
2024-09-27	7.2500	7.2500	7.2500	7.2500	-3.333%	60	85	-99.448%
2024-09-25	7.5000	7.5000	7.5000	7.5000	+4.167%	2	55	-99.467%
2024-09-24	7.2000	7.2000	7.2000	7.2000	-5.882%	3	53	-99.444%
2024-09-19	7.6500	7.6500	7.6500	7.6500	+3.378%	1	56	-99.477%
2024-09-18	7.4000	7.4000	7.4000	7.4000	-14.451%	1	56	-99.459%
2024-09-13	8.6500	8.6500	8.6500	8.6500	+5.488%	2	56	-99.538%
2024-09-12	7.8000	8.2000	7.8000	8.2000	-1.796%	4	56	-99.512%
2024-09-10	8.8500	9.9500	8.3500	8.3500	+12.838%	4	54	-99.521%
2024-09-06	7.2000	7.4000	7.2000	7.4000	+10.448%	4	54	-99.459%
2024-09-05	6.7500	6.7500	6.7000	6.7000	+3.876%	5	54	-99.403%
2024-09-04	6.4500	6.4500	6.4500	6.4500	+13.158%	2	52	-99.380%
2024-08-29	6.1000	6.1000	5.7000	5.7000	-11.628%	11	50	-99.298%
2024-08-26	6.4500	6.4500	6.4500	6.4500	+4.032%	1	50	-99.380%
2024-08-23	6.2000	6.2000	6.2000	6.2000	-6.767%	60	49	-99.355%
2024-08-21	6.6500	6.6500	6.6500	6.6500	-10.135%	1	19	-99.398%
2024-08-14	7.4000	7.4000	7.4000	7.4000	+16.535%	1	19	-99.459%
2024-07-30	6.3500	6.3500	6.3500	6.3500	-2.308%	10	19	-99.370%
2024-07-26	6.5000	6.5000	6.5000	6.5000	-6.475%	4	9	-99.385%
2024-07-24	6.9500	6.9500	6.9500	6.9500	+8.594%	1	9	-99.424%
2024-07-23	6.4000	6.4000	6.4000	6.4000	-4.478%	1	8	-99.375%
2024-07-18	6.7000	6.7000	6.7000	6.7000	+11.667%	1	7	-99.403%
2024-07-17	6.0000	6.0000	6.0000	6.0000	-6.103%	3	7	-99.333%
2024-07-16	6.4000	6.4000	6.3900	6.3900	-0.930%	9	7	-99.374%
2024-07-11	6.4500	6.4500	6.4500	6.4500	-5.147%	6	11	-99.380%
2024-07-05	6.5200	6.8000	6.5200	6.8000	+4.615%	4	5	-99.412%
2024-07-03	6.5000	6.5000	6.5000	6.5000	-1.065%	1	2	-99.385%
2024-07-01	6.5700	6.5700	6.5700	6.5700	-4.506%	1	2	-99.391%
2024-06-27	6.8800	6.8800	6.8800	6.8800	0.000%	1	1	-99.419%