Dark

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

Inactive

Jul 29, 2026

0.1600-33.333%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1600	0.1600	0.1600	0.1600	-33.333%	1	151	0.000%
2026-07-02	0.2400	0.2400	0.2400	0.2400	-45.455%	10	152	-33.333%
2026-06-10	0.4400	0.4400	0.4400	0.4400	+10.000%	7	152	-63.636%
2026-06-08	0.4000	0.4000	0.4000	0.4000	+29.032%	1	152	-60.000%
2026-06-05	0.3100	0.3100	0.3100	0.3100	-39.216%	1	152	-48.387%
2026-05-22	0.5100	0.5100	0.5100	0.5100	-13.559%	3	152	-68.627%
2026-05-14	0.5900	0.5900	0.5900	0.5900	-1.667%	1	154	-72.881%
2026-05-04	0.6000	0.6000	0.6000	0.6000	-3.226%	1	155	-73.333%
2026-04-20	0.6200	0.6200	0.6200	0.6200	+31.915%	3	155	-74.194%
2026-04-17	0.4700	0.4700	0.4700	0.4700	-51.042%	92	155	-65.957%
2026-04-10	0.9900	0.9900	0.9600	0.9600	-2.041%	20	170	-83.333%
2026-04-09	0.9800	0.9800	0.9800	0.9800	-14.035%	1	177	-83.673%
2026-04-08	1.1400	1.1400	1.1400	1.1400	-43.000%	1	178	-85.965%
2026-04-01	2.0000	2.0000	2.0000	2.0000	-11.111%	1	178	-92.000%
2026-03-31	2.2500	2.2500	2.2500	2.2500	-0.442%	1	179	-92.889%
2026-03-26	2.0800	2.2600	2.0800	2.2600	+18.947%	3	180	-92.920%
2026-03-25	1.9000	1.9000	1.9000	1.9000	-9.091%	1	177	-91.579%
2026-03-24	2.1500	2.1500	2.0900	2.0900	-11.064%	4	177	-92.344%
2026-03-19	2.3500	2.3500	2.3500	2.3500	0.000%	1	178	-93.191%
2026-03-16	2.3500	2.3500	2.3500	2.3500	-13.284%	5	178	-93.191%
2026-03-12	2.7100	2.7100	2.7100	2.7100	+23.744%	1	178	-94.096%
2026-03-10	2.1500	2.2000	2.1500	2.1900	-8.750%	6	178	-92.694%
2026-03-06	2.4000	2.4000	2.4000	2.4000	+37.931%	1	178	-93.333%
2026-03-02	1.7400	1.7400	1.7400	1.7400	+3.571%	1	178	-90.805%
2026-02-27	1.6800	1.6800	1.6800	1.6800	-1.754%	1	179	-90.476%
2026-02-12	1.7100	1.7100	1.7100	1.7100	+23.022%	1	178	-90.643%
2026-02-05	1.2500	1.3900	1.2500	1.3900	+32.381%	40	179	-88.489%
2026-02-03	1.0500	1.0500	1.0500	1.0500	-14.634%	5	178	-84.762%
2026-02-02	1.2400	1.2400	1.2300	1.2300	-3.906%	3	178	-86.992%
2026-01-30	1.2900	1.2900	1.2800	1.2800	-0.775%	2	178	-87.500%
2026-01-29	1.2900	1.2900	1.2900	1.2900	-0.769%	1	178	-87.597%
2026-01-28	1.3000	1.3000	1.3000	1.3000	-0.763%	1	179	-87.692%
2026-01-26	1.4900	1.4900	1.3100	1.3100	-0.758%	2	179	-87.786%
2026-01-22	1.3200	1.3200	1.3200	1.3200	+7.317%	1	179	-87.879%
2026-01-13	1.2300	1.2300	1.2300	1.2300	+2.500%	1	179	-86.992%
2026-01-05	1.3900	1.3900	1.2000	1.2000	-20.000%	10	177	-86.667%
2025-12-23	1.5000	1.5000	1.5000	1.5000	+1.351%	3	177	-89.333%
2025-12-22	1.5300	1.5300	1.4800	1.4800	-9.202%	2	174	-89.189%
2025-12-19	1.6300	1.6300	1.6300	1.6300	-10.929%	1	174	-90.184%
2025-12-15	1.8400	1.8400	1.8300	1.8300	-15.668%	4	174	-91.257%
2025-12-10	2.1700	2.1700	2.1700	2.1700	+20.556%	4	172	-92.627%
2025-12-05	1.8900	1.8900	1.8000	1.8000	-9.548%	15	170	-91.111%
2025-12-01	2.0200	2.0400	1.9900	1.9900	-9.132%	22	171	-91.960%
2025-11-24	2.6600	2.6600	2.1900	2.1900	+18.378%	32	182	-92.694%
2025-11-13	1.8500	1.8500	1.8500	1.8500	-0.538%	1	202	-91.351%
2025-11-12	1.8600	1.8600	1.8600	1.8600	-31.111%	1	202	-91.398%
2025-10-17	2.7000	2.7000	2.7000	2.7000	+21.622%	1	202	-94.074%
2025-10-08	2.2300	2.2300	2.2200	2.2200	-0.448%	30	203	-92.793%
2025-09-30	2.1900	2.2300	2.1900	2.2300	+6.190%	2	181	-92.825%
2025-09-18	2.1000	2.1000	2.1000	2.1000	-20.755%	1	181	-92.381%
2025-09-02	2.6500	2.6500	2.6500	2.6500	+9.959%	1	181	-93.962%
2025-08-29	2.4800	2.5100	2.4100	2.4100	-14.539%	5	182	-93.361%
2025-07-22	2.7400	2.8200	2.7100	2.8200	+0.356%	4	182	-94.326%
2025-07-21	2.6500	2.8100	2.6400	2.8100	-1.748%	4	181	-94.306%
2025-07-17	2.8200	2.9000	2.8200	2.8600	-9.779%	4	182	-94.406%
2025-07-07	3.1700	3.1700	3.1700	3.1700	-3.354%	1	183	-94.953%
2025-06-30	3.2800	3.2800	3.2800	3.2800	-6.286%	10	183	-95.122%
2025-06-27	3.5000	3.5000	3.5000	3.5000	-1.408%	1	187	-95.429%
2025-06-26	3.5500	3.5500	3.5500	3.5500	-11.911%	1	187	-95.493%
2025-06-23	4.0300	4.0300	4.0300	4.0300	-7.356%	1	187	-96.030%
2025-06-18	4.2500	4.3500	4.2500	4.3500	-2.247%	92	145	-96.322%
2025-06-09	4.4500	4.4500	4.4500	4.4500	-11.000%	2	145	-96.404%
2025-05-22	5.1400	5.1400	5.0000	5.0000	-19.614%	2	144	-96.800%
2025-05-08	6.2200	6.2200	6.2200	6.2200	-14.678%	1	144	-97.428%
2025-04-30	7.4400	7.4400	7.2900	7.2900	+5.652%	4	144	-97.805%
2025-04-29	7.0500	7.0500	6.9000	6.9000	-5.089%	6	144	-97.681%
2025-04-23	7.2700	7.2700	7.2700	7.2700	-29.073%	1	142	-97.799%
2025-04-21	10.3500	10.3500	10.2500	10.2500	+17.816%	9	142	-98.439%
2025-04-15	8.7000	8.7000	8.7000	8.7000	-25.957%	15	145	-98.161%
2025-04-10	11.7500	11.7500	11.7500	11.7500	+36.628%	10	160	-98.638%
2025-04-03	8.6000	8.6000	8.6000	8.6000	+28.167%	15	160	-98.140%
2025-03-19	6.7100	6.7100	6.7100	6.7100	-3.453%	1	145	-97.615%
2025-03-18	6.9500	6.9500	6.9500	6.9500	-21.469%	2	145	-97.698%
2025-03-11	8.8500	8.8500	8.8500	8.8500	+35.115%	4	146	-98.192%
2025-03-06	6.7500	6.7500	6.5500	6.5500	+62.531%	12	132	-97.557%
2025-02-04	4.0300	4.0300	4.0300	4.0300	-17.755%	1	132	-96.030%
2025-01-15	4.9000	4.9000	4.9000	4.9000	-10.092%	26	132	-96.735%
2025-01-14	5.4500	5.4500	5.4500	5.4500	-9.167%	1	144	-97.064%
2025-01-08	6.0000	6.0000	6.0000	6.0000	-13.669%	2	143	-97.333%
2024-12-18	6.2500	6.9500	6.2500	6.9500	+31.132%	11	143	-97.698%
2024-12-05	5.3000	5.3000	5.3000	5.3000	+0.952%	14	132	-96.981%
2024-11-29	5.2000	5.2500	5.2000	5.2500	-19.479%	32	118	-96.952%
2024-11-07	5.9000	6.5200	5.9000	6.5200	+13.391%	44	107	-97.546%
2024-11-06	5.9700	5.9700	5.7500	5.7500	-30.723%	30	79	-97.217%
2024-10-14	8.3000	8.3000	8.3000	8.3000	+3.750%	2	89	-98.072%
2024-10-11	8.0000	8.0000	8.0000	8.0000	-24.242%	4	87	-98.000%
2024-09-30	10.5700	10.5700	10.5600	10.5600	+1.538%	30	89	-98.485%
2024-09-23	10.4000	10.4000	10.4000	10.4000	-5.455%	1	85	-98.462%
2024-09-17	11.0000	11.0000	11.0000	11.0000	-2.655%	2	85	-98.545%
2024-09-16	11.3000	11.3000	11.3000	11.3000	-3.419%	6	87	-98.584%
2024-09-12	11.7000	11.7000	11.7000	11.7000	+2.183%	1	87	-98.632%
2024-09-11	12.0000	12.0000	11.4500	11.4500	-10.196%	15	86	-98.603%
2024-09-10	12.2500	13.0500	12.2500	12.7500	+65.584%	78	75	-98.745%
2024-09-03	7.7000	7.7000	7.7000	7.7000	-18.947%	1	29	-97.922%
2024-08-19	9.5000	9.5000	9.5000	9.5000	-26.923%	10	29	-98.316%
2024-08-02	13.0000	13.0000	13.0000	13.0000	+18.182%	2	36	-98.769%
2024-08-01	9.7100	11.0000	9.7100	11.0000	+7.317%	3	35	-98.545%
2024-07-24	10.2500	10.2500	10.2500	10.2500	+6.771%	1	32	-98.439%
2024-07-18	8.7500	9.6000	8.0000	9.6000	+10.983%	6	31	-98.333%
2024-07-17	8.6500	8.6500	8.6500	8.6500	-2.809%	2	25	-98.150%
2024-07-12	10.0000	10.0000	8.9000	8.9000	-3.784%	4	27	-98.202%
2024-07-03	9.2500	9.2500	9.2500	9.2500	0.000%	10	15	-98.270%
2024-07-02	9.2500	9.2500	9.2500	9.2500	-12.322%	2	15	-98.270%
2024-06-26	10.6400	10.6400	10.5500	10.5500	0.000%	24	13	-98.483%