Dark

JPM20261218P165
JPM Dec 18 2026 165.00 Put (JPM261218P00165000)
option OPRA

Inactive

Jun 10, 2026

0.4400+10.000%(+0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-10	0.4400	0.4400	0.4400	0.4400	+10.000%	7	152	0.000%
2026-06-08	0.4000	0.4000	0.4000	0.4000	+29.032%	1	152	+10.000%
2026-06-05	0.3100	0.3100	0.3100	0.3100	-39.216%	1	152	+41.935%
2026-05-22	0.5100	0.5100	0.5100	0.5100	-13.559%	3	152	-13.725%
2026-05-14	0.5900	0.5900	0.5900	0.5900	-1.667%	1	154	-25.424%
2026-05-04	0.6000	0.6000	0.6000	0.6000	-3.226%	1	155	-26.667%
2026-04-20	0.6200	0.6200	0.6200	0.6200	+31.915%	3	155	-29.032%
2026-04-17	0.4700	0.4700	0.4700	0.4700	-51.042%	92	155	-6.383%
2026-04-10	0.9900	0.9900	0.9600	0.9600	-2.041%	20	170	-54.167%
2026-04-09	0.9800	0.9800	0.9800	0.9800	-14.035%	1	177	-55.102%
2026-04-08	1.1400	1.1400	1.1400	1.1400	-43.000%	1	178	-61.404%
2026-04-01	2.0000	2.0000	2.0000	2.0000	-11.111%	1	178	-78.000%
2026-03-31	2.2500	2.2500	2.2500	2.2500	-0.442%	1	179	-80.444%
2026-03-26	2.0800	2.2600	2.0800	2.2600	+18.947%	3	180	-80.531%
2026-03-25	1.9000	1.9000	1.9000	1.9000	-9.091%	1	177	-76.842%
2026-03-24	2.1500	2.1500	2.0900	2.0900	-11.064%	4	177	-78.947%
2026-03-19	2.3500	2.3500	2.3500	2.3500	0.000%	1	178	-81.277%
2026-03-16	2.3500	2.3500	2.3500	2.3500	-13.284%	5	178	-81.277%
2026-03-12	2.7100	2.7100	2.7100	2.7100	+23.744%	1	178	-83.764%
2026-03-10	2.1500	2.2000	2.1500	2.1900	-8.750%	6	178	-79.909%
2026-03-06	2.4000	2.4000	2.4000	2.4000	+37.931%	1	178	-81.667%
2026-03-02	1.7400	1.7400	1.7400	1.7400	+3.571%	1	178	-74.713%
2026-02-27	1.6800	1.6800	1.6800	1.6800	-1.754%	1	179	-73.810%
2026-02-12	1.7100	1.7100	1.7100	1.7100	+23.022%	1	178	-74.269%
2026-02-05	1.2500	1.3900	1.2500	1.3900	+32.381%	40	179	-68.345%
2026-02-03	1.0500	1.0500	1.0500	1.0500	-14.634%	5	178	-58.095%
2026-02-02	1.2400	1.2400	1.2300	1.2300	-3.906%	3	178	-64.228%
2026-01-30	1.2900	1.2900	1.2800	1.2800	-0.775%	2	178	-65.625%
2026-01-29	1.2900	1.2900	1.2900	1.2900	-0.769%	1	178	-65.891%
2026-01-28	1.3000	1.3000	1.3000	1.3000	-0.763%	1	179	-66.154%
2026-01-26	1.4900	1.4900	1.3100	1.3100	-0.758%	2	179	-66.412%
2026-01-22	1.3200	1.3200	1.3200	1.3200	+7.317%	1	179	-66.667%
2026-01-13	1.2300	1.2300	1.2300	1.2300	+2.500%	1	179	-64.228%
2026-01-05	1.3900	1.3900	1.2000	1.2000	-20.000%	10	177	-63.333%
2025-12-23	1.5000	1.5000	1.5000	1.5000	+1.351%	3	177	-70.667%
2025-12-22	1.5300	1.5300	1.4800	1.4800	-9.202%	2	174	-70.270%
2025-12-19	1.6300	1.6300	1.6300	1.6300	-10.929%	1	174	-73.006%
2025-12-15	1.8400	1.8400	1.8300	1.8300	-15.668%	4	174	-75.956%
2025-12-10	2.1700	2.1700	2.1700	2.1700	+20.556%	4	172	-79.724%
2025-12-05	1.8900	1.8900	1.8000	1.8000	-9.548%	15	170	-75.556%
2025-12-01	2.0200	2.0400	1.9900	1.9900	-9.132%	22	171	-77.889%
2025-11-24	2.6600	2.6600	2.1900	2.1900	+18.378%	32	182	-79.909%
2025-11-13	1.8500	1.8500	1.8500	1.8500	-0.538%	1	202	-76.216%
2025-11-12	1.8600	1.8600	1.8600	1.8600	-31.111%	1	202	-76.344%
2025-10-17	2.7000	2.7000	2.7000	2.7000	+21.622%	1	202	-83.704%
2025-10-08	2.2300	2.2300	2.2200	2.2200	-0.448%	30	203	-80.180%
2025-09-30	2.1900	2.2300	2.1900	2.2300	+6.190%	2	181	-80.269%
2025-09-18	2.1000	2.1000	2.1000	2.1000	-20.755%	1	181	-79.048%
2025-09-02	2.6500	2.6500	2.6500	2.6500	+9.959%	1	181	-83.396%
2025-08-29	2.4800	2.5100	2.4100	2.4100	-14.539%	5	182	-81.743%
2025-07-22	2.7400	2.8200	2.7100	2.8200	+0.356%	4	182	-84.397%
2025-07-21	2.6500	2.8100	2.6400	2.8100	-1.748%	4	181	-84.342%
2025-07-17	2.8200	2.9000	2.8200	2.8600	-9.779%	4	182	-84.615%
2025-07-07	3.1700	3.1700	3.1700	3.1700	-3.354%	1	183	-86.120%
2025-06-30	3.2800	3.2800	3.2800	3.2800	-6.286%	10	183	-86.585%
2025-06-27	3.5000	3.5000	3.5000	3.5000	-1.408%	1	187	-87.429%
2025-06-26	3.5500	3.5500	3.5500	3.5500	-11.911%	1	187	-87.606%
2025-06-23	4.0300	4.0300	4.0300	4.0300	-7.356%	1	187	-89.082%
2025-06-18	4.2500	4.3500	4.2500	4.3500	-2.247%	92	145	-89.885%
2025-06-09	4.4500	4.4500	4.4500	4.4500	-11.000%	2	145	-90.112%
2025-05-22	5.1400	5.1400	5.0000	5.0000	-19.614%	2	144	-91.200%
2025-05-08	6.2200	6.2200	6.2200	6.2200	-14.678%	1	144	-92.926%
2025-04-30	7.4400	7.4400	7.2900	7.2900	+5.652%	4	144	-93.964%
2025-04-29	7.0500	7.0500	6.9000	6.9000	-5.089%	6	144	-93.623%
2025-04-23	7.2700	7.2700	7.2700	7.2700	-29.073%	1	142	-93.948%
2025-04-21	10.3500	10.3500	10.2500	10.2500	+17.816%	9	142	-95.707%
2025-04-15	8.7000	8.7000	8.7000	8.7000	-25.957%	15	145	-94.943%
2025-04-10	11.7500	11.7500	11.7500	11.7500	+36.628%	10	160	-96.255%
2025-04-03	8.6000	8.6000	8.6000	8.6000	+28.167%	15	160	-94.884%
2025-03-19	6.7100	6.7100	6.7100	6.7100	-3.453%	1	145	-93.443%
2025-03-18	6.9500	6.9500	6.9500	6.9500	-21.469%	2	145	-93.669%
2025-03-11	8.8500	8.8500	8.8500	8.8500	+35.115%	4	146	-95.028%
2025-03-06	6.7500	6.7500	6.5500	6.5500	+62.531%	12	132	-93.282%
2025-02-04	4.0300	4.0300	4.0300	4.0300	-17.755%	1	132	-89.082%
2025-01-15	4.9000	4.9000	4.9000	4.9000	-10.092%	26	132	-91.020%
2025-01-14	5.4500	5.4500	5.4500	5.4500	-9.167%	1	144	-91.927%
2025-01-08	6.0000	6.0000	6.0000	6.0000	-13.669%	2	143	-92.667%
2024-12-18	6.2500	6.9500	6.2500	6.9500	+31.132%	11	143	-93.669%
2024-12-05	5.3000	5.3000	5.3000	5.3000	+0.952%	14	132	-91.698%
2024-11-29	5.2000	5.2500	5.2000	5.2500	-19.479%	32	118	-91.619%
2024-11-07	5.9000	6.5200	5.9000	6.5200	+13.391%	44	107	-93.252%
2024-11-06	5.9700	5.9700	5.7500	5.7500	-30.723%	30	79	-92.348%
2024-10-14	8.3000	8.3000	8.3000	8.3000	+3.750%	2	89	-94.699%
2024-10-11	8.0000	8.0000	8.0000	8.0000	-24.242%	4	87	-94.500%
2024-09-30	10.5700	10.5700	10.5600	10.5600	+1.538%	30	89	-95.833%
2024-09-23	10.4000	10.4000	10.4000	10.4000	-5.455%	1	85	-95.769%
2024-09-17	11.0000	11.0000	11.0000	11.0000	-2.655%	2	85	-96.000%
2024-09-16	11.3000	11.3000	11.3000	11.3000	-3.419%	6	87	-96.106%
2024-09-12	11.7000	11.7000	11.7000	11.7000	+2.183%	1	87	-96.239%
2024-09-11	12.0000	12.0000	11.4500	11.4500	-10.196%	15	86	-96.157%
2024-09-10	12.2500	13.0500	12.2500	12.7500	+65.584%	78	75	-96.549%
2024-09-03	7.7000	7.7000	7.7000	7.7000	-18.947%	1	29	-94.286%
2024-08-19	9.5000	9.5000	9.5000	9.5000	-26.923%	10	29	-95.368%
2024-08-02	13.0000	13.0000	13.0000	13.0000	+18.182%	2	36	-96.615%
2024-08-01	9.7100	11.0000	9.7100	11.0000	+7.317%	3	35	-96.000%
2024-07-24	10.2500	10.2500	10.2500	10.2500	+6.771%	1	32	-95.707%
2024-07-18	8.7500	9.6000	8.0000	9.6000	+10.983%	6	31	-95.417%
2024-07-17	8.6500	8.6500	8.6500	8.6500	-2.809%	2	25	-94.913%
2024-07-12	10.0000	10.0000	8.9000	8.9000	-3.784%	4	27	-95.056%
2024-07-03	9.2500	9.2500	9.2500	9.2500	0.000%	10	15	-95.243%
2024-07-02	9.2500	9.2500	9.2500	9.2500	-12.322%	2	15	-95.243%
2024-06-26	10.6400	10.6400	10.5500	10.5500	0.000%	24	13	-95.829%