JPM261218P00185000
JPM Dec 18 2026 185.00 Put
optionOPRA
InactiveOct 2, 2026
0.16USD+23.077%(+0.03)16Vol161OI
JPM261218P00185000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | +23.077% | 16 | 177 | 0.000% |
| 2026-10-01 | 0.1900 | 0.1900 | 0.0200 | 0.1300 | -61.765% | 16 | 161 | +23.077% |
| 2026-09-30 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | +3300.000% | 39 | 167 | -52.941% |
| 2026-09-25 | 0.1000 | 0.1000 | 0.0100 | 0.0100 | -93.333% | 3 | 166 | +1500.000% |
| 2026-09-23 | 0.2000 | 0.3100 | 0.0300 | 0.1500 | -54.545% | 51 | 211 | +6.667% |
| 2026-09-22 | 0.8600 | 0.8600 | 0.3300 | 0.3300 | -28.261% | 6 | 217 | -51.515% |
| 2026-09-18 | 0.2800 | 0.4900 | 0.2500 | 0.4600 | +70.370% | 93 | 132 | -65.217% |
| 2026-09-15 | 0.1900 | 0.5200 | 0.1900 | 0.2700 | -49.057% | 97 | 226 | -40.741% |
| 2026-09-14 | 1.3800 | 1.3800 | 0.3200 | 0.5300 | +381.818% | 97 | 160 | -69.811% |
| 2026-08-17 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -66.667% | 5 | 165 | +45.455% |
| 2026-08-03 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +22.222% | 1 | 166 | -51.515% |
| 2026-07-31 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +22.727% | 1 | 166 | -40.741% |
| 2026-07-27 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | -50.000% | 12 | 178 | -27.273% |
| 2026-06-29 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -8.333% | 4 | 178 | -63.636% |
| 2026-06-24 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -7.692% | 4 | 178 | -66.667% |
| 2026-06-18 | 0.6000 | 0.6000 | 0.5200 | 0.5200 | -28.767% | 2 | 180 | -69.231% |
| 2026-06-15 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -8.750% | 5 | 185 | -78.082% |
| 2026-06-04 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 4 | 189 | -80.000% |
| 2026-05-22 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -14.141% | 5 | 184 | -81.176% |
| 2026-05-19 | 1.0500 | 1.0600 | 0.9900 | 0.9900 | -23.846% | 61 | 153 | -83.838% |
| 2026-05-15 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +6.557% | 2 | 153 | -87.692% |
| 2026-05-11 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +18.447% | 2 | 151 | -86.885% |
| 2026-05-07 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -1.905% | 2 | 153 | -84.466% |
| 2026-05-06 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +5.000% | 2 | 153 | -84.762% |
| 2026-05-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -23.077% | 1 | 151 | -84.000% |
| 2026-04-29 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -2.256% | 1 | 151 | -87.692% |
| 2026-04-27 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -67.952% | 1 | 151 | -87.970% |
| 2026-03-30 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +6.410% | 1 | 151 | -96.145% |
| 2026-03-27 | 3.9000 | 3.9000 | 3.8000 | 3.9000 | +15.385% | 11 | 151 | -95.897% |
| 2026-03-24 | 3.2000 | 3.3800 | 3.2000 | 3.3800 | +9.740% | 5 | 144 | -95.266% |
| 2026-02-24 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | +35.683% | 4 | 142 | -94.805% |
| 2026-01-21 | 2.2500 | 2.2700 | 2.2400 | 2.2700 | +6.573% | 3 | 142 | -92.952% |
| 2026-01-12 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +3.398% | 2 | 142 | -92.488% |
| 2026-01-09 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +8.421% | 1 | 142 | -92.233% |
| 2026-01-05 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | -17.031% | 10 | 141 | -91.579% |
| 2025-12-31 | 2.2500 | 2.2900 | 2.2500 | 2.2900 | 0.000% | 10 | 140 | -93.013% |
| 2025-12-30 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -16.727% | 1 | 140 | -93.013% |
| 2025-12-08 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -7.095% | 1 | 141 | -94.182% |
| 2025-11-28 | 2.9800 | 2.9800 | 2.9600 | 2.9600 | -12.166% | 2 | 140 | -94.595% |
| 2025-11-26 | 3.3900 | 3.3900 | 3.3700 | 3.3700 | -5.602% | 2 | 142 | -95.252% |
| 2025-11-21 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -0.833% | 41 | 142 | -95.518% |
| 2025-11-19 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.408% | 1 | 183 | -95.556% |
| 2025-11-18 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +11.635% | 10 | 182 | -95.493% |
| 2025-11-05 | 3.2000 | 3.2000 | 3.1700 | 3.1800 | +0.952% | 42 | 172 | -94.969% |
| 2025-10-29 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -3.077% | 1 | 130 | -94.921% |
| 2025-10-27 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -3.274% | 2 | 128 | -95.077% |
| 2025-10-22 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +5.000% | 1 | 128 | -95.238% |
| 2025-09-24 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -26.437% | 2 | 128 | -95.000% |
| 2025-08-19 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -36.029% | 2 | 128 | -96.322% |
| 2025-06-03 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -8.725% | 10 | 129 | -97.647% |
| 2025-06-02 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -0.667% | 17 | 138 | -97.852% |
| 2025-05-28 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -32.735% | 10 | 133 | -97.867% |
| 2025-04-30 | 11.1400 | 11.1500 | 11.1400 | 11.1500 | +7.625% | 2 | 124 | -98.565% |
| 2025-04-29 | 10.5700 | 10.5900 | 10.3600 | 10.3600 | -34.430% | 4 | 123 | -98.456% |
| 2025-04-10 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | 0.000% | 10 | 123 | -98.987% |
| 2025-04-08 | 15.6500 | 15.8000 | 15.6500 | 15.8000 | -11.236% | 4 | 123 | -98.987% |
| 2025-04-07 | 18.8000 | 18.8000 | 17.7500 | 17.8000 | -6.316% | 3 | 127 | -99.101% |
| 2025-04-04 | 18.0000 | 19.2500 | 18.0000 | 19.0000 | +83.575% | 14 | 126 | -99.158% |
| 2025-03-06 | 10.3000 | 10.3500 | 10.2500 | 10.3500 | +76.621% | 14 | 118 | -98.454% |
| 2025-02-18 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -8.438% | 2 | 118 | -97.270% |
| 2025-01-30 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -14.667% | 1 | 118 | -97.500% |
| 2025-01-16 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -29.907% | 9 | 118 | -97.867% |
| 2024-12-19 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -4.036% | 1 | 127 | -98.505% |
| 2024-12-18 | 10.7400 | 11.1500 | 10.7400 | 11.1500 | +14.359% | 12 | 127 | -98.565% |
| 2024-12-17 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +14.706% | 10 | 127 | -98.359% |
| 2024-12-06 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -3.409% | 4 | 117 | -98.118% |
| 2024-12-04 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +7.975% | 2 | 115 | -98.182% |
| 2024-11-25 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -15.719% | 4 | 113 | -98.037% |
| 2024-11-12 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -22.640% | 2 | 113 | -98.345% |
| 2024-10-15 | 12.3500 | 12.5000 | 12.3000 | 12.5000 | -19.355% | 15 | 113 | -98.720% |
| 2024-09-24 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -14.882% | 5 | 107 | -98.968% |
| 2024-09-13 | 18.2100 | 18.2100 | 18.2100 | 18.2100 | +4.655% | 2 | 102 | -99.121% |
| 2024-09-12 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -5.177% | 1 | 102 | -99.080% |
| 2024-09-11 | 18.7000 | 18.7000 | 18.3500 | 18.3500 | +2.514% | 2 | 101 | -99.128% |
| 2024-09-10 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +16.993% | 2 | 102 | -99.106% |
| 2024-09-09 | 15.4100 | 15.6000 | 14.9500 | 15.3000 | -3.470% | 8 | 100 | -98.954% |
| 2024-09-06 | 15.4000 | 15.8500 | 15.4000 | 15.8500 | -28.924% | 144 | 98 | -98.991% |
| 2024-08-05 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +52.740% | 4 | 27 | -99.283% |
| 2024-07-29 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +1.389% | 1 | 31 | -98.904% |
| 2024-07-23 | 14.1000 | 14.4000 | 14.1000 | 14.4000 | -4.950% | 3 | 30 | -98.889% |
| 2024-07-19 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +2.851% | 8 | 28 | -98.944% |
| 2024-07-16 | 14.3000 | 15.0000 | 14.3000 | 14.7300 | +0.890% | 21 | 24 | -98.914% |
| 2024-07-15 | 14.6700 | 14.9500 | 14.4600 | 14.6000 | -7.595% | 22 | 13 | -98.904% |
| 2024-07-12 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +4.983% | 2 | 22 | -98.987% |
| 2024-07-11 | 15.1000 | 15.1000 | 14.8000 | 15.0500 | -7.498% | 30 | 21 | -98.937% |
| 2024-06-27 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | -5.407% | 1 | 1 | -99.017% |
| 2024-06-26 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | 0.000% | 1 | 1 | -99.070% |