Dark

JPM20261218P180
JPM Dec 18 2026 180.00 Put (JPM261218P00180000)
option OPRA

EOD

Aug 13, 2026

0.9500+313.043%(+0.7200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9500	0.9500	0.9500	0.9500	+313.043%	1	282	0.000%
2026-08-03	0.2300	0.2300	0.2300	0.2300	-11.538%	1	282	+313.043%
2026-07-31	0.2600	0.2600	0.2600	0.2600	-21.212%	1	283	+265.385%
2026-06-29	0.3500	0.4200	0.3300	0.3300	-45.000%	3	283	+187.879%
2026-06-12	0.6000	0.6000	0.6000	0.6000	-33.333%	10	285	+58.333%
2026-05-19	0.9000	0.9000	0.9000	0.9000	-22.414%	10	295	+5.556%
2026-05-11	1.1600	1.1600	1.1600	1.1600	+4.505%	1	300	-18.103%
2026-05-08	1.1100	1.1100	1.1100	1.1100	+26.136%	1	301	-14.414%
2026-05-07	0.8800	0.8800	0.8800	0.8800	+15.789%	1	300	+7.955%
2026-05-06	0.7900	0.7900	0.7600	0.7600	-14.607%	4	299	+25.000%
2026-05-01	0.8900	0.8900	0.8900	0.8900	-12.745%	1	302	+6.742%
2026-04-29	1.0200	1.0200	1.0200	1.0200	-12.821%	1	302	-6.863%
2026-04-27	1.2100	1.2100	1.1700	1.1700	+23.158%	4	303	-18.803%
2026-04-21	1.1300	1.1300	0.9500	0.9500	-27.481%	6	301	0.000%
2026-04-15	1.2800	1.3200	1.2800	1.3100	-0.758%	40	302	-27.481%
2026-04-14	1.3200	1.3200	1.3200	1.3200	-26.667%	1	282	-28.030%
2026-04-08	1.8000	1.8000	1.8000	1.8000	-34.545%	1	282	-47.222%
2026-04-07	2.7500	2.7500	2.7500	2.7500	-12.698%	7	282	-65.455%
2026-03-31	3.1500	3.1500	3.1500	3.1500	-19.847%	2	283	-69.841%
2026-03-30	3.9300	3.9300	3.9300	3.9300	+2.078%	1	281	-75.827%
2026-03-27	3.5500	3.8500	3.5500	3.8500	+30.068%	7	280	-75.325%
2026-03-24	2.9600	2.9600	2.9600	2.9600	-1.333%	1	279	-67.905%
2026-03-23	3.0000	3.0500	3.0000	3.0000	-10.448%	10	278	-68.333%
2026-03-19	3.3000	3.3500	3.3000	3.3500	+8.065%	10	272	-71.642%
2026-03-18	3.0500	3.1000	3.0500	3.1000	-8.824%	20	277	-69.355%
2026-03-16	3.4000	3.4000	3.4000	3.4000	-8.108%	10	271	-72.059%
2026-03-13	3.1800	3.7000	3.1800	3.7000	-3.141%	12	271	-74.324%
2026-03-12	3.8200	3.8200	3.8200	3.8200	+12.684%	15	270	-75.131%
2026-03-11	3.4000	3.4300	3.3900	3.3900	+22.826%	11	270	-71.976%
2026-03-03	2.8100	2.8100	2.7600	2.7600	+24.324%	6	266	-65.580%
2026-02-11	2.2200	2.2200	2.2200	2.2200	+21.978%	1	265	-57.207%
2026-01-30	1.8300	1.8300	1.8200	1.8200	-5.208%	11	264	-47.802%
2026-01-27	1.9200	1.9200	1.9200	1.9200	+1.053%	10	259	-50.521%
2026-01-26	1.8200	1.9000	1.8200	1.9000	-10.377%	6	249	-50.000%
2026-01-23	2.1000	2.1200	2.1000	2.1200	+4.433%	2	244	-55.189%
2026-01-21	2.0100	2.0800	2.0100	2.0300	+5.181%	3	242	-53.202%
2026-01-20	1.9400	1.9400	1.9300	1.9300	+10.286%	3	242	-50.777%
2026-01-16	1.8100	1.8100	1.7400	1.7500	-6.915%	14	237	-45.714%
2026-01-13	1.8800	1.8800	1.8800	1.8800	-10.048%	1	237	-49.468%
2026-01-12	2.0900	2.0900	2.0900	2.0900	+13.587%	2	237	-54.545%
2026-01-09	1.8400	1.9800	1.8400	1.8400	+8.235%	3	237	-48.370%
2026-01-05	1.7400	1.7400	1.6500	1.7000	-19.811%	19	234	-44.118%
2025-12-31	2.1000	2.1200	2.1000	2.1200	+1.923%	4	224	-55.189%
2025-12-30	2.0800	2.0800	2.0800	2.0800	+2.463%	1	224	-54.327%
2025-12-29	2.0400	2.0400	2.0300	2.0300	-5.140%	5	223	-53.202%
2025-12-22	2.1400	2.1400	2.1400	2.1400	-10.460%	1	218	-55.607%
2025-12-15	2.3900	2.3900	2.3900	2.3900	0.000%	8	219	-60.251%
2025-12-12	2.3900	2.3900	2.3900	2.3900	-12.774%	2	219	-60.251%
2025-12-10	2.8500	2.8500	2.7400	2.7400	-9.272%	16	220	-65.328%
2025-12-09	3.0200	3.0200	3.0200	3.0200	+18.898%	1	215	-68.543%
2025-12-04	2.3500	2.5400	2.3500	2.5400	-7.971%	11	214	-62.598%
2025-12-02	2.7600	2.7600	2.7600	2.7600	-2.817%	1	203	-65.580%
2025-12-01	2.8500	2.8500	2.8400	2.8400	-13.678%	10	202	-66.549%
2025-11-25	3.1700	3.2900	3.1700	3.2900	-9.863%	2	202	-71.125%
2025-11-24	3.6700	3.6700	3.6500	3.6500	+20.066%	6	202	-73.973%
2025-11-20	3.0400	3.0400	3.0400	3.0400	-7.879%	31	202	-68.750%
2025-11-17	3.3000	3.3000	3.3000	3.3000	+14.983%	2	233	-71.212%
2025-11-05	2.9100	2.9100	2.8700	2.8700	+0.702%	31	233	-66.899%
2025-11-03	2.8500	2.8500	2.8500	2.8500	-22.973%	42	191	-66.667%
2025-10-14	3.7000	3.7000	3.7000	3.7000	+23.333%	1	191	-74.324%
2025-10-07	3.0000	3.0000	3.0000	3.0000	+3.448%	2	188	-68.333%
2025-09-30	2.9000	2.9000	2.9000	2.9000	-0.685%	40	188	-67.241%
2025-09-25	2.9200	2.9200	2.9200	2.9200	+0.690%	10	148	-67.466%
2025-09-24	2.9000	2.9000	2.9000	2.9000	+5.455%	3	138	-67.241%
2025-09-19	2.7500	2.7500	2.7500	2.7500	-23.611%	2	137	-65.455%
2025-09-02	3.6000	3.6000	3.6000	3.6000	+5.882%	1	137	-73.611%
2025-08-29	3.4000	3.4000	3.4000	3.4000	-8.108%	1	138	-72.059%
2025-07-21	3.7500	3.7500	3.7000	3.7000	-20.430%	4	138	-74.324%
2025-07-08	4.6500	4.6500	4.6500	4.6500	+6.651%	1	138	-79.570%
2025-07-02	4.3600	4.3600	4.3600	4.3600	-31.875%	1	138	-78.211%
2025-06-05	6.4500	6.4500	6.4000	6.4000	-8.309%	2	140	-85.156%
2025-05-21	6.9000	6.9800	6.8500	6.9800	+2.647%	8	141	-86.390%
2025-05-12	6.8000	6.8000	6.8000	6.8000	-21.839%	1	141	-86.029%
2025-05-02	8.7000	8.7000	8.7000	8.7000	-13.861%	4	141	-89.080%
2025-04-30	10.1500	10.2100	10.1000	10.1000	+7.561%	28	141	-90.594%
2025-04-29	9.5500	9.6300	9.3800	9.3900	-21.750%	13	149	-89.883%
2025-04-22	12.0000	12.0000	12.0000	12.0000	-16.084%	2	154	-92.083%
2025-04-10	14.2000	14.3000	14.2000	14.3000	-22.703%	7	154	-93.357%
2025-04-09	17.2000	18.5000	17.2000	18.5000	-4.884%	8	156	-94.865%
2025-04-07	19.4500	19.4500	19.4500	19.4500	+9.701%	1	155	-95.116%
2025-04-04	15.3500	17.7300	15.3500	17.7300	+49.620%	4	155	-94.642%
2025-03-11	12.5600	12.5600	11.8500	11.8500	+31.667%	2	153	-91.983%
2025-03-07	9.0000	9.0000	9.0000	9.0000	-2.703%	6	152	-89.444%
2025-03-06	9.3000	9.3000	9.2500	9.2500	+53.654%	8	146	-89.730%
2025-01-29	5.9800	6.0200	5.9700	6.0200	-12.754%	10	146	-84.219%
2025-01-15	6.9000	6.9000	6.9000	6.9000	-26.596%	10	146	-86.232%
2024-12-20	9.4000	9.4000	9.4000	9.4000	+17.500%	1	146	-89.894%
2024-12-11	8.0000	8.0000	8.0000	8.0000	+0.883%	4	145	-88.125%
2024-12-02	7.9300	7.9300	7.9300	7.9300	+7.453%	1	149	-88.020%
2024-11-22	7.3800	7.3800	7.3800	7.3800	+3.944%	8	148	-87.127%
2024-11-18	7.1000	7.1000	7.1000	7.1000	-6.946%	10	144	-86.620%
2024-11-06	8.5000	8.5000	7.6300	7.6300	-30.128%	12	134	-87.549%
2024-10-18	10.9400	10.9400	10.9200	10.9200	-21.720%	200	132	-91.300%
2024-09-24	13.9500	13.9500	13.9500	13.9500	-8.103%	1	214	-93.190%
2024-09-12	15.1800	15.1800	15.1800	15.1800	-10.706%	1	213	-93.742%
2024-09-11	17.0000	17.0000	17.0000	17.0000	+45.299%	1	212	-94.412%
2024-09-03	11.5800	11.7000	11.5800	11.7000	+3.540%	74	213	-91.880%
2024-08-30	11.3000	11.3000	11.3000	11.3000	-10.672%	210	34	-91.593%
2024-08-22	12.5500	12.6500	12.5500	12.6500	-25.369%	2	34	-92.490%
2024-08-08	16.8000	16.9500	16.8000	16.9500	-5.833%	3	34	-94.395%
2024-08-06	18.0000	18.0000	18.0000	18.0000	-6.784%	1	33	-94.722%
2024-08-05	19.3100	19.3100	19.3100	19.3100	+6.626%	2	32	-95.080%
2024-08-02	18.1100	18.1100	18.1100	18.1100	+32.771%	2	32	-94.754%
2024-08-01	13.6300	13.6400	13.6300	13.6400	+3.255%	2	32	-93.035%
2024-07-24	13.2100	13.2100	13.2100	13.2100	-1.344%	1	34	-92.808%
2024-07-22	13.3900	13.3900	13.3900	13.3900	+14.936%	2	34	-92.905%
2024-07-17	11.6500	11.6500	11.6500	11.6500	-11.943%	2	32	-91.845%
2024-07-03	13.2300	13.2300	13.2300	13.2300	-10.000%	29	1	-92.819%
2024-06-27	14.7000	14.7000	14.7000	14.7000	0.000%	1	1	-93.537%