JPM261218P00180000
JPM Dec 18 2026 180.00 Put
optionOPRA
InactiveSep 9, 2026
0.08USD+60.000%(+0.03)2Vol281OI
JPM261218P00180000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-09 | 0.1500 | 0.1500 | 0.0800 | 0.0800 | +60.000% | 2 | 282 | 0.000% |
| 2026-08-17 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -94.737% | 5 | 282 | +60.000% |
| 2026-08-13 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +313.043% | 1 | 282 | -91.579% |
| 2026-08-03 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -11.538% | 1 | 283 | -65.217% |
| 2026-07-31 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -21.212% | 1 | 283 | -69.231% |
| 2026-06-29 | 0.3500 | 0.4200 | 0.3300 | 0.3300 | -45.000% | 3 | 285 | -75.758% |
| 2026-06-12 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -33.333% | 10 | 295 | -86.667% |
| 2026-05-19 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -22.414% | 10 | 300 | -91.111% |
| 2026-05-11 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +4.505% | 1 | 300 | -93.103% |
| 2026-05-08 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +26.136% | 1 | 301 | -92.793% |
| 2026-05-07 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +15.789% | 1 | 300 | -90.909% |
| 2026-05-06 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | -14.607% | 4 | 299 | -89.474% |
| 2026-05-01 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -12.745% | 1 | 302 | -91.011% |
| 2026-04-29 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -12.821% | 1 | 302 | -92.157% |
| 2026-04-27 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | +23.158% | 4 | 303 | -93.162% |
| 2026-04-21 | 1.1300 | 1.1300 | 0.9500 | 0.9500 | -27.481% | 6 | 301 | -91.579% |
| 2026-04-15 | 1.2800 | 1.3200 | 1.2800 | 1.3100 | -0.758% | 40 | 302 | -93.893% |
| 2026-04-14 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -26.667% | 1 | 282 | -93.939% |
| 2026-04-08 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -34.545% | 1 | 282 | -95.556% |
| 2026-04-07 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -12.698% | 7 | 282 | -97.091% |
| 2026-03-31 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -19.847% | 2 | 283 | -97.460% |
| 2026-03-30 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +2.078% | 1 | 281 | -97.964% |
| 2026-03-27 | 3.5500 | 3.8500 | 3.5500 | 3.8500 | +30.068% | 7 | 280 | -97.922% |
| 2026-03-24 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -1.333% | 1 | 279 | -97.297% |
| 2026-03-23 | 3.0000 | 3.0500 | 3.0000 | 3.0000 | -10.448% | 10 | 278 | -97.333% |
| 2026-03-19 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | +8.065% | 10 | 272 | -97.612% |
| 2026-03-18 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | -8.824% | 20 | 277 | -97.419% |
| 2026-03-16 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -8.108% | 10 | 271 | -97.647% |
| 2026-03-13 | 3.1800 | 3.7000 | 3.1800 | 3.7000 | -3.141% | 12 | 271 | -97.838% |
| 2026-03-12 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +12.684% | 15 | 270 | -97.906% |
| 2026-03-11 | 3.4000 | 3.4300 | 3.3900 | 3.3900 | +22.826% | 11 | 270 | -97.640% |
| 2026-03-03 | 2.8100 | 2.8100 | 2.7600 | 2.7600 | +24.324% | 6 | 266 | -97.101% |
| 2026-02-11 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +21.978% | 1 | 265 | -96.396% |
| 2026-01-30 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | -5.208% | 11 | 264 | -95.604% |
| 2026-01-27 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +1.053% | 10 | 259 | -95.833% |
| 2026-01-26 | 1.8200 | 1.9000 | 1.8200 | 1.9000 | -10.377% | 6 | 249 | -95.789% |
| 2026-01-23 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | +4.433% | 2 | 244 | -96.226% |
| 2026-01-21 | 2.0100 | 2.0800 | 2.0100 | 2.0300 | +5.181% | 3 | 242 | -96.059% |
| 2026-01-20 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | +10.286% | 3 | 242 | -95.855% |
| 2026-01-16 | 1.8100 | 1.8100 | 1.7400 | 1.7500 | -6.915% | 14 | 237 | -95.429% |
| 2026-01-13 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -10.048% | 1 | 237 | -95.745% |
| 2026-01-12 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +13.587% | 2 | 237 | -96.172% |
| 2026-01-09 | 1.8400 | 1.9800 | 1.8400 | 1.8400 | +8.235% | 3 | 237 | -95.652% |
| 2026-01-05 | 1.7400 | 1.7400 | 1.6500 | 1.7000 | -19.811% | 19 | 234 | -95.294% |
| 2025-12-31 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | +1.923% | 4 | 224 | -96.226% |
| 2025-12-30 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +2.463% | 1 | 224 | -96.154% |
| 2025-12-29 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | -5.140% | 5 | 223 | -96.059% |
| 2025-12-22 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -10.460% | 1 | 218 | -96.262% |
| 2025-12-15 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 0.000% | 8 | 219 | -96.653% |
| 2025-12-12 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -12.774% | 2 | 219 | -96.653% |
| 2025-12-10 | 2.8500 | 2.8500 | 2.7400 | 2.7400 | -9.272% | 16 | 220 | -97.080% |
| 2025-12-09 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +18.898% | 1 | 215 | -97.351% |
| 2025-12-04 | 2.3500 | 2.5400 | 2.3500 | 2.5400 | -7.971% | 11 | 214 | -96.850% |
| 2025-12-02 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -2.817% | 1 | 203 | -97.101% |
| 2025-12-01 | 2.8500 | 2.8500 | 2.8400 | 2.8400 | -13.678% | 10 | 202 | -97.183% |
| 2025-11-25 | 3.1700 | 3.2900 | 3.1700 | 3.2900 | -9.863% | 2 | 202 | -97.568% |
| 2025-11-24 | 3.6700 | 3.6700 | 3.6500 | 3.6500 | +20.066% | 6 | 202 | -97.808% |
| 2025-11-20 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -7.879% | 31 | 202 | -97.368% |
| 2025-11-17 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +14.983% | 2 | 233 | -97.576% |
| 2025-11-05 | 2.9100 | 2.9100 | 2.8700 | 2.8700 | +0.702% | 31 | 233 | -97.213% |
| 2025-11-03 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -22.973% | 42 | 191 | -97.193% |
| 2025-10-14 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +23.333% | 1 | 191 | -97.838% |
| 2025-10-07 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +3.448% | 2 | 188 | -97.333% |
| 2025-09-30 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -0.685% | 40 | 188 | -97.241% |
| 2025-09-25 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +0.690% | 10 | 148 | -97.260% |
| 2025-09-24 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +5.455% | 3 | 138 | -97.241% |
| 2025-09-19 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -23.611% | 2 | 137 | -97.091% |
| 2025-09-02 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +5.882% | 1 | 137 | -97.778% |
| 2025-08-29 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -8.108% | 1 | 138 | -97.647% |
| 2025-07-21 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | -20.430% | 4 | 138 | -97.838% |
| 2025-07-08 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +6.651% | 1 | 138 | -98.280% |
| 2025-07-02 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -31.875% | 1 | 138 | -98.165% |
| 2025-06-05 | 6.4500 | 6.4500 | 6.4000 | 6.4000 | -8.309% | 2 | 140 | -98.750% |
| 2025-05-21 | 6.9000 | 6.9800 | 6.8500 | 6.9800 | +2.647% | 8 | 141 | -98.854% |
| 2025-05-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -21.839% | 1 | 141 | -98.824% |
| 2025-05-02 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -13.861% | 4 | 141 | -99.080% |
| 2025-04-30 | 10.1500 | 10.2100 | 10.1000 | 10.1000 | +7.561% | 28 | 141 | -99.208% |
| 2025-04-29 | 9.5500 | 9.6300 | 9.3800 | 9.3900 | -21.750% | 13 | 149 | -99.148% |
| 2025-04-22 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -16.084% | 2 | 154 | -99.333% |
| 2025-04-10 | 14.2000 | 14.3000 | 14.2000 | 14.3000 | -22.703% | 7 | 154 | -99.441% |
| 2025-04-09 | 17.2000 | 18.5000 | 17.2000 | 18.5000 | -4.884% | 8 | 156 | -99.568% |
| 2025-04-07 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | +9.701% | 1 | 155 | -99.589% |
| 2025-04-04 | 15.3500 | 17.7300 | 15.3500 | 17.7300 | +49.620% | 4 | 155 | -99.549% |
| 2025-03-11 | 12.5600 | 12.5600 | 11.8500 | 11.8500 | +31.667% | 2 | 153 | -99.325% |
| 2025-03-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -2.703% | 6 | 152 | -99.111% |
| 2025-03-06 | 9.3000 | 9.3000 | 9.2500 | 9.2500 | +53.654% | 8 | 146 | -99.135% |
| 2025-01-29 | 5.9800 | 6.0200 | 5.9700 | 6.0200 | -12.754% | 10 | 146 | -98.671% |
| 2025-01-15 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -26.596% | 10 | 146 | -98.841% |
| 2024-12-20 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +17.500% | 1 | 146 | -99.149% |
| 2024-12-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +0.883% | 4 | 145 | -99.000% |
| 2024-12-02 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | +7.453% | 1 | 149 | -98.991% |
| 2024-11-22 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | +3.944% | 8 | 148 | -98.916% |
| 2024-11-18 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -6.946% | 10 | 144 | -98.873% |
| 2024-11-06 | 8.5000 | 8.5000 | 7.6300 | 7.6300 | -30.128% | 12 | 134 | -98.952% |
| 2024-10-18 | 10.9400 | 10.9400 | 10.9200 | 10.9200 | -21.720% | 200 | 132 | -99.267% |
| 2024-09-24 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -8.103% | 1 | 214 | -99.427% |
| 2024-09-12 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | -10.706% | 1 | 213 | -99.473% |
| 2024-09-11 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +45.299% | 1 | 212 | -99.529% |
| 2024-09-03 | 11.5800 | 11.7000 | 11.5800 | 11.7000 | +3.540% | 74 | 213 | -99.316% |
| 2024-08-30 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -10.672% | 210 | 34 | -99.292% |
| 2024-08-22 | 12.5500 | 12.6500 | 12.5500 | 12.6500 | -25.369% | 2 | 34 | -99.368% |
| 2024-08-08 | 16.8000 | 16.9500 | 16.8000 | 16.9500 | -5.833% | 3 | 34 | -99.528% |
| 2024-08-06 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -6.784% | 1 | 33 | -99.556% |
| 2024-08-05 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | +6.626% | 2 | 32 | -99.586% |
| 2024-08-02 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | +32.771% | 2 | 32 | -99.558% |
| 2024-08-01 | 13.6300 | 13.6400 | 13.6300 | 13.6400 | +3.255% | 2 | 32 | -99.413% |
| 2024-07-24 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | -1.344% | 1 | 34 | -99.394% |
| 2024-07-22 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | +14.936% | 2 | 34 | -99.403% |
| 2024-07-17 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -11.943% | 2 | 32 | -99.313% |
| 2024-07-03 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | -10.000% | 29 | 1 | -99.395% |
| 2024-06-27 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | 0.000% | 1 | 1 | -99.456% |