Dark

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

EOD

Sep 24, 2026

0.35000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3500	0.3500	0.3500	0.3500	0.000%	3	151	0.000%
2026-08-19	1.0400	1.0400	0.3500	0.3500	+118.750%	2	151	0.000%
2026-07-29	0.1600	0.1600	0.1600	0.1600	-33.333%	1	151	+118.750%
2026-07-02	0.2400	0.2400	0.2400	0.2400	-45.455%	10	152	+45.833%
2026-06-10	0.4400	0.4400	0.4400	0.4400	+10.000%	7	152	-20.455%
2026-06-08	0.4000	0.4000	0.4000	0.4000	+29.032%	1	152	-12.500%
2026-06-05	0.3100	0.3100	0.3100	0.3100	-39.216%	1	152	+12.903%
2026-05-22	0.5100	0.5100	0.5100	0.5100	-13.559%	3	152	-31.373%
2026-05-14	0.5900	0.5900	0.5900	0.5900	-1.667%	1	154	-40.678%
2026-05-04	0.6000	0.6000	0.6000	0.6000	-3.226%	1	155	-41.667%
2026-04-20	0.6200	0.6200	0.6200	0.6200	+31.915%	3	155	-43.548%
2026-04-17	0.4700	0.4700	0.4700	0.4700	-51.042%	92	155	-25.532%
2026-04-10	0.9900	0.9900	0.9600	0.9600	-2.041%	20	170	-63.542%
2026-04-09	0.9800	0.9800	0.9800	0.9800	-14.035%	1	177	-64.286%
2026-04-08	1.1400	1.1400	1.1400	1.1400	-43.000%	1	178	-69.298%
2026-04-01	2.0000	2.0000	2.0000	2.0000	-11.111%	1	178	-82.500%
2026-03-31	2.2500	2.2500	2.2500	2.2500	-0.442%	1	179	-84.444%
2026-03-26	2.0800	2.2600	2.0800	2.2600	+18.947%	3	180	-84.513%
2026-03-25	1.9000	1.9000	1.9000	1.9000	-9.091%	1	177	-81.579%
2026-03-24	2.1500	2.1500	2.0900	2.0900	-11.064%	4	177	-83.254%
2026-03-19	2.3500	2.3500	2.3500	2.3500	0.000%	1	178	-85.106%
2026-03-16	2.3500	2.3500	2.3500	2.3500	-13.284%	5	178	-85.106%
2026-03-12	2.7100	2.7100	2.7100	2.7100	+23.744%	1	178	-87.085%
2026-03-10	2.1500	2.2000	2.1500	2.1900	-8.750%	6	178	-84.018%
2026-03-06	2.4000	2.4000	2.4000	2.4000	+37.931%	1	178	-85.417%
2026-03-02	1.7400	1.7400	1.7400	1.7400	+3.571%	1	178	-79.885%
2026-02-27	1.6800	1.6800	1.6800	1.6800	-1.754%	1	179	-79.167%
2026-02-12	1.7100	1.7100	1.7100	1.7100	+23.022%	1	178	-79.532%
2026-02-05	1.2500	1.3900	1.2500	1.3900	+32.381%	40	179	-74.820%
2026-02-03	1.0500	1.0500	1.0500	1.0500	-14.634%	5	178	-66.667%
2026-02-02	1.2400	1.2400	1.2300	1.2300	-3.906%	3	178	-71.545%
2026-01-30	1.2900	1.2900	1.2800	1.2800	-0.775%	2	178	-72.656%
2026-01-29	1.2900	1.2900	1.2900	1.2900	-0.769%	1	178	-72.868%
2026-01-28	1.3000	1.3000	1.3000	1.3000	-0.763%	1	179	-73.077%
2026-01-26	1.4900	1.4900	1.3100	1.3100	-0.758%	2	179	-73.282%
2026-01-22	1.3200	1.3200	1.3200	1.3200	+7.317%	1	179	-73.485%
2026-01-13	1.2300	1.2300	1.2300	1.2300	+2.500%	1	179	-71.545%
2026-01-05	1.3900	1.3900	1.2000	1.2000	-20.000%	10	177	-70.833%
2025-12-23	1.5000	1.5000	1.5000	1.5000	+1.351%	3	177	-76.667%
2025-12-22	1.5300	1.5300	1.4800	1.4800	-9.202%	2	174	-76.351%
2025-12-19	1.6300	1.6300	1.6300	1.6300	-10.929%	1	174	-78.528%
2025-12-15	1.8400	1.8400	1.8300	1.8300	-15.668%	4	174	-80.874%
2025-12-10	2.1700	2.1700	2.1700	2.1700	+20.556%	4	172	-83.871%
2025-12-05	1.8900	1.8900	1.8000	1.8000	-9.548%	15	170	-80.556%
2025-12-01	2.0200	2.0400	1.9900	1.9900	-9.132%	22	171	-82.412%
2025-11-24	2.6600	2.6600	2.1900	2.1900	+18.378%	32	182	-84.018%
2025-11-13	1.8500	1.8500	1.8500	1.8500	-0.538%	1	202	-81.081%
2025-11-12	1.8600	1.8600	1.8600	1.8600	-31.111%	1	202	-81.183%
2025-10-17	2.7000	2.7000	2.7000	2.7000	+21.622%	1	202	-87.037%
2025-10-08	2.2300	2.2300	2.2200	2.2200	-0.448%	30	203	-84.234%
2025-09-30	2.1900	2.2300	2.1900	2.2300	+6.190%	2	181	-84.305%
2025-09-18	2.1000	2.1000	2.1000	2.1000	-20.755%	1	181	-83.333%
2025-09-02	2.6500	2.6500	2.6500	2.6500	+9.959%	1	181	-86.792%
2025-08-29	2.4800	2.5100	2.4100	2.4100	-14.539%	5	182	-85.477%
2025-07-22	2.7400	2.8200	2.7100	2.8200	+0.356%	4	182	-87.589%
2025-07-21	2.6500	2.8100	2.6400	2.8100	-1.748%	4	181	-87.544%
2025-07-17	2.8200	2.9000	2.8200	2.8600	-9.779%	4	182	-87.762%
2025-07-07	3.1700	3.1700	3.1700	3.1700	-3.354%	1	183	-88.959%
2025-06-30	3.2800	3.2800	3.2800	3.2800	-6.286%	10	183	-89.329%
2025-06-27	3.5000	3.5000	3.5000	3.5000	-1.408%	1	187	-90.000%
2025-06-26	3.5500	3.5500	3.5500	3.5500	-11.911%	1	187	-90.141%
2025-06-23	4.0300	4.0300	4.0300	4.0300	-7.356%	1	187	-91.315%
2025-06-18	4.2500	4.3500	4.2500	4.3500	-2.247%	92	145	-91.954%
2025-06-09	4.4500	4.4500	4.4500	4.4500	-11.000%	2	145	-92.135%
2025-05-22	5.1400	5.1400	5.0000	5.0000	-19.614%	2	144	-93.000%
2025-05-08	6.2200	6.2200	6.2200	6.2200	-14.678%	1	144	-94.373%
2025-04-30	7.4400	7.4400	7.2900	7.2900	+5.652%	4	144	-95.199%
2025-04-29	7.0500	7.0500	6.9000	6.9000	-5.089%	6	144	-94.928%
2025-04-23	7.2700	7.2700	7.2700	7.2700	-29.073%	1	142	-95.186%
2025-04-21	10.3500	10.3500	10.2500	10.2500	+17.816%	9	142	-96.585%
2025-04-15	8.7000	8.7000	8.7000	8.7000	-25.957%	15	145	-95.977%
2025-04-10	11.7500	11.7500	11.7500	11.7500	+36.628%	10	160	-97.021%
2025-04-03	8.6000	8.6000	8.6000	8.6000	+28.167%	15	160	-95.930%
2025-03-19	6.7100	6.7100	6.7100	6.7100	-3.453%	1	145	-94.784%
2025-03-18	6.9500	6.9500	6.9500	6.9500	-21.469%	2	145	-94.964%
2025-03-11	8.8500	8.8500	8.8500	8.8500	+35.115%	4	146	-96.045%
2025-03-06	6.7500	6.7500	6.5500	6.5500	+62.531%	12	132	-94.656%
2025-02-04	4.0300	4.0300	4.0300	4.0300	-17.755%	1	132	-91.315%
2025-01-15	4.9000	4.9000	4.9000	4.9000	-10.092%	26	132	-92.857%
2025-01-14	5.4500	5.4500	5.4500	5.4500	-9.167%	1	144	-93.578%
2025-01-08	6.0000	6.0000	6.0000	6.0000	-13.669%	2	143	-94.167%
2024-12-18	6.2500	6.9500	6.2500	6.9500	+31.132%	11	143	-94.964%
2024-12-05	5.3000	5.3000	5.3000	5.3000	+0.952%	14	132	-93.396%
2024-11-29	5.2000	5.2500	5.2000	5.2500	-19.479%	32	118	-93.333%
2024-11-07	5.9000	6.5200	5.9000	6.5200	+13.391%	44	107	-94.632%
2024-11-06	5.9700	5.9700	5.7500	5.7500	-30.723%	30	79	-93.913%
2024-10-14	8.3000	8.3000	8.3000	8.3000	+3.750%	2	89	-95.783%
2024-10-11	8.0000	8.0000	8.0000	8.0000	-24.242%	4	87	-95.625%
2024-09-30	10.5700	10.5700	10.5600	10.5600	+1.538%	30	89	-96.686%
2024-09-23	10.4000	10.4000	10.4000	10.4000	-5.455%	1	85	-96.635%
2024-09-17	11.0000	11.0000	11.0000	11.0000	-2.655%	2	85	-96.818%
2024-09-16	11.3000	11.3000	11.3000	11.3000	-3.419%	6	87	-96.903%
2024-09-12	11.7000	11.7000	11.7000	11.7000	+2.183%	1	87	-97.009%
2024-09-11	12.0000	12.0000	11.4500	11.4500	-10.196%	15	86	-96.943%
2024-09-10	12.2500	13.0500	12.2500	12.7500	+65.584%	78	75	-97.255%
2024-09-03	7.7000	7.7000	7.7000	7.7000	-18.947%	1	29	-95.455%
2024-08-19	9.5000	9.5000	9.5000	9.5000	-26.923%	10	29	-96.316%
2024-08-02	13.0000	13.0000	13.0000	13.0000	+18.182%	2	36	-97.308%
2024-08-01	9.7100	11.0000	9.7100	11.0000	+7.317%	3	35	-96.818%
2024-07-24	10.2500	10.2500	10.2500	10.2500	+6.771%	1	32	-96.585%
2024-07-18	8.7500	9.6000	8.0000	9.6000	+10.983%	6	31	-96.354%
2024-07-17	8.6500	8.6500	8.6500	8.6500	-2.809%	2	25	-95.954%
2024-07-12	10.0000	10.0000	8.9000	8.9000	-3.784%	4	27	-96.067%
2024-07-03	9.2500	9.2500	9.2500	9.2500	0.000%	10	15	-96.216%
2024-07-02	9.2500	9.2500	9.2500	9.2500	-12.322%	2	15	-96.216%
2024-06-26	10.6400	10.6400	10.5500	10.5500	0.000%	24	13	-96.682%