Dark

JPM20261218P185
JPM Dec 18 2026 185.00 Put (JPM261218P00185000)
option OPRA

EOD

Sep 25, 2026

0.0100-93.333%(-0.1400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1000	0.1000	0.0100	0.0100	-93.333%	3	167	0.000%
2026-09-23	0.2000	0.3100	0.0300	0.1500	-54.545%	51	166	-93.333%
2026-09-22	0.8600	0.8600	0.3300	0.3300	-28.261%	6	211	-96.970%
2026-09-18	0.2800	0.4900	0.2500	0.4600	+70.370%	93	217	-97.826%
2026-09-15	0.1900	0.5200	0.1900	0.2700	-49.057%	97	132	-96.296%
2026-09-14	1.3800	1.3800	0.3200	0.5300	+381.818%	97	226	-98.113%
2026-08-17	0.1100	0.1100	0.1100	0.1100	-66.667%	5	160	-90.909%
2026-08-03	0.3300	0.3300	0.3300	0.3300	+22.222%	1	165	-96.970%
2026-07-31	0.2700	0.2700	0.2700	0.2700	+22.727%	1	166	-96.296%
2026-07-27	0.2100	0.2200	0.2100	0.2200	-50.000%	12	166	-95.455%
2026-06-29	0.4400	0.4400	0.4400	0.4400	-8.333%	4	178	-97.727%
2026-06-24	0.4800	0.4800	0.4800	0.4800	-7.692%	4	178	-97.917%
2026-06-18	0.6000	0.6000	0.5200	0.5200	-28.767%	2	180	-98.077%
2026-06-15	0.7300	0.7300	0.7300	0.7300	-8.750%	5	180	-98.630%
2026-06-04	0.8000	0.8000	0.8000	0.8000	-5.882%	4	185	-98.750%
2026-05-22	0.8500	0.8500	0.8500	0.8500	-14.141%	5	189	-98.824%
2026-05-19	1.0500	1.0600	0.9900	0.9900	-23.846%	61	184	-98.990%
2026-05-15	1.3000	1.3000	1.3000	1.3000	+6.557%	2	153	-99.231%
2026-05-11	1.2200	1.2200	1.2200	1.2200	+18.447%	2	151	-99.180%
2026-05-07	1.0300	1.0300	1.0300	1.0300	-1.905%	2	153	-99.029%
2026-05-06	1.0500	1.0500	1.0500	1.0500	+5.000%	2	153	-99.048%
2026-05-05	1.0000	1.0000	1.0000	1.0000	-23.077%	1	151	-99.000%
2026-04-29	1.3000	1.3000	1.3000	1.3000	-2.256%	1	151	-99.231%
2026-04-27	1.3300	1.3300	1.3300	1.3300	-67.952%	1	151	-99.248%
2026-03-30	4.1500	4.1500	4.1500	4.1500	+6.410%	1	151	-99.759%
2026-03-27	3.9000	3.9000	3.8000	3.9000	+15.385%	11	151	-99.744%
2026-03-24	3.2000	3.3800	3.2000	3.3800	+9.740%	5	144	-99.704%
2026-02-24	3.1000	3.1000	3.0800	3.0800	+35.683%	4	142	-99.675%
2026-01-21	2.2500	2.2700	2.2400	2.2700	+6.573%	3	142	-99.559%
2026-01-12	2.1300	2.1300	2.1300	2.1300	+3.398%	2	142	-99.531%
2026-01-09	2.0600	2.0600	2.0600	2.0600	+8.421%	1	142	-99.515%
2026-01-05	1.8900	1.9000	1.8900	1.9000	-17.031%	10	141	-99.474%
2025-12-31	2.2500	2.2900	2.2500	2.2900	0.000%	10	140	-99.563%
2025-12-30	2.2900	2.2900	2.2900	2.2900	-16.727%	1	140	-99.563%
2025-12-08	2.7500	2.7500	2.7500	2.7500	-7.095%	1	141	-99.636%
2025-11-28	2.9800	2.9800	2.9600	2.9600	-12.166%	2	140	-99.662%
2025-11-26	3.3900	3.3900	3.3700	3.3700	-5.602%	2	142	-99.703%
2025-11-21	3.5700	3.5700	3.5700	3.5700	-0.833%	41	142	-99.720%
2025-11-19	3.6000	3.6000	3.6000	3.6000	+1.408%	1	183	-99.722%
2025-11-18	3.5500	3.5500	3.5500	3.5500	+11.635%	10	182	-99.718%
2025-11-05	3.2000	3.2000	3.1700	3.1800	+0.952%	42	172	-99.686%
2025-10-29	3.1500	3.1500	3.1500	3.1500	-3.077%	1	130	-99.683%
2025-10-27	3.2500	3.2500	3.2500	3.2500	-3.274%	2	128	-99.692%
2025-10-22	3.3600	3.3600	3.3600	3.3600	+5.000%	1	128	-99.702%
2025-09-24	3.2000	3.2000	3.2000	3.2000	-26.437%	2	128	-99.688%
2025-08-19	4.3500	4.3500	4.3500	4.3500	-36.029%	2	128	-99.770%
2025-06-03	6.8000	6.8000	6.8000	6.8000	-8.725%	10	129	-99.853%
2025-06-02	7.4500	7.4500	7.4500	7.4500	-0.667%	17	138	-99.866%
2025-05-28	7.5000	7.5000	7.5000	7.5000	-32.735%	10	133	-99.867%
2025-04-30	11.1400	11.1500	11.1400	11.1500	+7.625%	2	124	-99.910%
2025-04-29	10.5700	10.5900	10.3600	10.3600	-34.430%	4	123	-99.903%
2025-04-10	15.8000	15.8000	15.8000	15.8000	0.000%	10	123	-99.937%
2025-04-08	15.6500	15.8000	15.6500	15.8000	-11.236%	4	123	-99.937%
2025-04-07	18.8000	18.8000	17.7500	17.8000	-6.316%	3	127	-99.944%
2025-04-04	18.0000	19.2500	18.0000	19.0000	+83.575%	14	126	-99.947%
2025-03-06	10.3000	10.3500	10.2500	10.3500	+76.621%	14	118	-99.903%
2025-02-18	5.8600	5.8600	5.8600	5.8600	-8.438%	2	118	-99.829%
2025-01-30	6.4000	6.4000	6.4000	6.4000	-14.667%	1	118	-99.844%
2025-01-16	7.5000	7.5000	7.5000	7.5000	-29.907%	9	118	-99.867%
2024-12-19	10.7000	10.7000	10.7000	10.7000	-4.036%	1	127	-99.907%
2024-12-18	10.7400	11.1500	10.7400	11.1500	+14.359%	12	127	-99.910%
2024-12-17	9.7500	9.7500	9.7500	9.7500	+14.706%	10	127	-99.897%
2024-12-06	8.5000	8.5000	8.5000	8.5000	-3.409%	4	117	-99.882%
2024-12-04	8.8000	8.8000	8.8000	8.8000	+7.975%	2	115	-99.886%
2024-11-25	8.1500	8.1500	8.1500	8.1500	-15.719%	4	113	-99.877%
2024-11-12	9.6700	9.6700	9.6700	9.6700	-22.640%	2	113	-99.897%
2024-10-15	12.3500	12.5000	12.3000	12.5000	-19.355%	15	113	-99.920%
2024-09-24	15.5000	15.5000	15.5000	15.5000	-14.882%	5	107	-99.935%
2024-09-13	18.2100	18.2100	18.2100	18.2100	+4.655%	2	102	-99.945%
2024-09-12	17.4000	17.4000	17.4000	17.4000	-5.177%	1	102	-99.943%
2024-09-11	18.7000	18.7000	18.3500	18.3500	+2.514%	2	101	-99.946%
2024-09-10	17.9000	17.9000	17.9000	17.9000	+16.993%	2	102	-99.944%
2024-09-09	15.4100	15.6000	14.9500	15.3000	-3.470%	8	100	-99.935%
2024-09-06	15.4000	15.8500	15.4000	15.8500	-28.924%	144	98	-99.937%
2024-08-05	22.3000	22.3000	22.3000	22.3000	+52.740%	4	27	-99.955%
2024-07-29	14.6000	14.6000	14.6000	14.6000	+1.389%	1	31	-99.932%
2024-07-23	14.1000	14.4000	14.1000	14.4000	-4.950%	3	30	-99.931%
2024-07-19	15.1500	15.1500	15.1500	15.1500	+2.851%	8	28	-99.934%
2024-07-16	14.3000	15.0000	14.3000	14.7300	+0.890%	21	24	-99.932%
2024-07-15	14.6700	14.9500	14.4600	14.6000	-7.595%	22	13	-99.932%
2024-07-12	15.8000	15.8000	15.8000	15.8000	+4.983%	2	22	-99.937%
2024-07-11	15.1000	15.1000	14.8000	15.0500	-7.498%	30	21	-99.934%
2024-06-27	16.2700	16.2700	16.2700	16.2700	-5.407%	1	1	-99.939%
2024-06-26	17.2000	17.2000	17.2000	17.2000	0.000%	1	1	-99.942%