Dark

JPM20261218P160
JPM Dec 18 2026 160.00 Put (JPM261218P00160000)
option OPRA

EOD

Aug 11, 2026

0.0400-55.556%(-0.0500)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.0300	0.0400	0.0300	0.0400	-55.556%	29	618	0.000%
2026-08-07	0.0500	0.1700	0.0500	0.0900	-25.000%	16	589	-55.556%
2026-07-29	0.1200	0.1200	0.1200	0.1200	-58.621%	9	586	-66.667%
2026-06-03	0.2900	0.2900	0.2900	0.2900	0.000%	2	584	-86.207%
2026-05-26	0.3200	0.3200	0.2900	0.2900	-47.273%	3	584	-86.207%
2026-05-11	0.5500	0.5500	0.5500	0.5500	+19.565%	1	584	-92.727%
2026-04-30	0.4600	0.4600	0.4600	0.4600	-30.303%	2	583	-91.304%
2026-04-15	0.6000	0.7000	0.6000	0.6600	-27.473%	24	583	-93.939%
2026-04-09	0.9100	0.9100	0.9100	0.9100	0.000%	1	595	-95.604%
2026-04-08	0.9900	1.0200	0.9100	0.9100	-39.333%	7	595	-95.604%
2026-04-07	1.5000	1.5000	1.5000	1.5000	-11.243%	1	602	-97.333%
2026-04-06	1.6900	1.6900	1.6900	1.6900	-3.429%	2	603	-97.633%
2026-04-01	1.7500	1.7500	1.7500	1.7500	-20.455%	3	605	-97.714%
2026-03-31	2.2100	2.2100	2.2000	2.2000	-8.333%	2	605	-98.182%
2026-03-27	2.4000	2.4000	2.4000	2.4000	+39.535%	1	605	-98.333%
2026-03-25	1.8800	1.8800	1.7200	1.7200	-5.495%	3	605	-97.674%
2026-03-23	1.8200	1.8200	1.8200	1.8200	-8.081%	1	603	-97.802%
2026-03-20	2.1100	2.1100	1.9800	1.9800	0.000%	2	602	-97.980%
2026-03-18	1.9800	1.9800	1.9800	1.9800	-16.102%	1	600	-97.980%
2026-03-13	2.3200	2.3900	2.3200	2.3600	+12.381%	4	599	-98.305%
2026-03-06	2.2200	2.2200	2.1000	2.1000	+13.514%	2	595	-98.095%
2026-03-05	1.7000	1.8500	1.7000	1.8500	+49.194%	2	594	-97.838%
2026-02-18	1.2500	1.2500	1.2300	1.2400	-12.676%	6	594	-96.774%
2026-02-17	1.4000	1.4500	1.3900	1.4200	+39.216%	6	597	-97.183%
2026-02-06	1.0200	1.0200	1.0200	1.0200	-3.774%	1	596	-96.078%
2026-02-03	0.9200	1.0600	0.9200	1.0600	-8.621%	24	596	-96.226%
2026-01-30	1.1600	1.1600	1.1600	1.1600	+16.000%	10	616	-96.552%
2026-01-16	1.0000	1.0000	1.0000	1.0000	-15.254%	1	607	-96.000%
2026-01-15	1.1800	1.1800	1.1800	1.1800	-9.231%	11	607	-96.610%
2026-01-14	1.3000	1.3000	1.3000	1.3000	-0.763%	11	618	-96.923%
2026-01-13	1.3100	1.3100	1.3100	1.3100	+6.504%	2	607	-96.947%
2026-01-12	1.2300	1.2300	1.2300	1.2300	+6.957%	2	607	-96.748%
2026-01-09	1.1500	1.1500	1.1500	1.1500	+7.477%	20	607	-96.522%
2026-01-05	1.2100	1.2100	1.0700	1.0700	-21.324%	2	587	-96.262%
2025-12-31	1.3600	1.3600	1.3600	1.3600	+1.493%	1	587	-97.059%
2025-12-24	1.3500	1.3500	1.3400	1.3400	+3.077%	2	587	-97.015%
2025-12-23	1.3000	1.3000	1.3000	1.3000	-7.801%	3	587	-96.923%
2025-12-19	1.4100	1.4100	1.4100	1.4100	-13.497%	1	584	-97.163%
2025-12-09	1.6300	1.6300	1.6300	1.6300	-16.837%	1	585	-97.546%
2025-11-24	2.3700	2.3700	1.9600	1.9600	-10.092%	30	584	-97.959%
2025-11-17	2.2100	2.2100	2.1800	2.1800	+9.000%	4	584	-98.165%
2025-10-08	2.0800	2.0800	2.0000	2.0000	+4.167%	30	582	-98.000%
2025-09-30	1.9200	1.9200	1.9200	1.9200	-10.280%	1	552	-97.917%
2025-09-11	2.1000	2.2000	2.0600	2.1400	-6.550%	10	552	-98.131%
2025-08-29	2.1700	2.2900	2.1700	2.2900	+8.531%	2	552	-98.253%
2025-08-27	2.1600	2.1600	2.1100	2.1100	-11.715%	2	552	-98.104%
2025-07-21	2.3700	2.3900	2.3700	2.3900	-7.364%	2	551	-98.326%
2025-07-17	2.5200	2.5800	2.5200	2.5800	-4.089%	2	550	-98.450%
2025-07-14	2.6200	2.6900	2.6200	2.6900	-39.551%	2	550	-98.513%
2025-05-27	4.4500	4.4500	4.4500	4.4500	-28.914%	2	549	-99.101%
2025-04-29	6.3900	6.3900	6.1600	6.2600	-21.258%	8	551	-99.361%
2025-04-16	7.9500	7.9500	7.9500	7.9500	-13.587%	1	552	-99.497%
2025-04-11	9.2000	9.2000	9.2000	9.2000	-12.381%	60	553	-99.565%
2025-04-04	10.5000	10.5000	10.5000	10.5000	+38.158%	2	553	-99.619%
2025-03-13	7.6000	7.6000	7.6000	7.6000	+2.703%	500	54	-99.474%
2025-03-11	7.8500	7.8500	7.4000	7.4000	+64.444%	14	54	-99.459%
2025-02-28	4.5000	4.5000	4.5000	4.5000	+2.273%	14	40	-99.111%
2025-02-27	4.4000	4.4000	4.4000	4.4000	+18.919%	21	47	-99.091%
2025-01-30	3.7000	3.7000	3.7000	3.7000	-9.756%	1	69	-98.919%
2025-01-16	4.1000	4.1000	4.1000	4.1000	-23.077%	2	69	-99.024%
2025-01-13	5.3300	5.3300	5.3300	5.3300	-2.202%	10	71	-99.250%
2025-01-02	5.4500	5.4500	5.4500	5.4500	+3.810%	2	77	-99.266%
2024-12-26	5.2500	5.2500	5.2500	5.2500	-19.231%	2	77	-99.238%
2024-12-20	6.5000	6.5000	6.5000	6.5000	+1.562%	20	77	-99.385%
2024-12-18	6.4000	6.4000	6.4000	6.4000	+14.286%	10	97	-99.375%
2024-12-17	5.6000	5.6000	5.6000	5.6000	+1.818%	5	87	-99.286%
2024-12-13	5.5000	5.5000	5.5000	5.5000	+8.268%	4	82	-99.273%
2024-12-04	5.0900	5.0900	5.0800	5.0800	+22.410%	2	80	-99.213%
2024-12-02	4.1500	4.1500	4.1500	4.1500	-25.225%	1	78	-99.036%
2024-11-08	5.5500	5.5500	5.5500	5.5500	+0.909%	6	78	-99.279%
2024-11-07	5.4500	5.5000	5.4500	5.5000	-25.676%	21	75	-99.273%
2024-10-25	7.4000	7.4000	7.4000	7.4000	+6.017%	18	60	-99.459%
2024-10-22	7.0100	7.0100	6.9800	6.9800	+2.647%	10	63	-99.427%
2024-10-21	6.8000	6.8000	6.8000	6.8000	-6.849%	2	73	-99.412%
2024-10-16	7.3000	7.3000	7.3000	7.3000	-4.450%	20	71	-99.452%
2024-10-14	7.6400	7.6400	7.6400	7.6400	-17.584%	1	51	-99.476%
2024-10-03	9.2700	9.2700	9.2700	9.2700	-1.905%	5	51	-99.569%
2024-09-20	9.4500	9.4500	9.4500	9.4500	-2.577%	2	47	-99.577%
2024-09-19	9.7000	9.7000	9.7000	9.7000	-8.491%	1	48	-99.588%
2024-09-13	10.3000	10.6000	10.3000	10.6000	+3.922%	22	49	-99.623%
2024-09-12	10.2000	10.2000	10.2000	10.2000	-3.318%	2	38	-99.608%
2024-09-11	10.5500	10.5500	10.5500	10.5500	-2.765%	10	36	-99.621%
2024-09-10	10.5500	11.8000	10.5500	10.8500	+15.426%	14	26	-99.631%
2024-09-06	9.4000	9.4000	9.4000	9.4000	+20.513%	2	12	-99.574%
2024-08-23	7.8000	7.8000	7.8000	7.8000	0.000%	4	11	-99.487%
2024-07-17	7.8000	7.8000	7.8000	7.8000	-8.235%	12	13	-99.487%
2024-07-11	8.1500	8.5000	8.1500	8.5000	-1.163%	12	25	-99.529%
2024-07-02	8.6000	8.6000	8.6000	8.6000	+13.907%	2	13	-99.535%
2024-07-01	7.5500	7.5500	7.5500	7.5500	-6.211%	10	11	-99.470%
2024-06-26	10.1600	10.1600	8.0500	8.0500	0.000%	2	1	-99.503%