Dark

JPM20261218P190
JPM Dec 18 2026 190.00 Put (JPM261218P00190000)
option OPRA

EOD

Jun 26, 2026

0.6000+3.448%(+0.0200)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.6000	0.6000	0.6000	0.6000	+3.448%	180	320	0.000%
2026-06-24	0.5800	0.5800	0.5800	0.5800	-6.452%	1	333	+3.448%
2026-06-18	0.6300	0.6300	0.6200	0.6200	-38.000%	2	334	-3.226%
2026-06-11	1.0000	1.0000	1.0000	1.0000	-13.793%	2	334	-40.000%
2026-06-09	1.1500	1.1600	1.1400	1.1600	+13.725%	40	334	-48.276%
2026-05-28	1.0200	1.0200	1.0200	1.0200	-11.304%	1	344	-41.176%
2026-05-27	1.1500	1.1500	1.1500	1.1500	-9.449%	1	344	-47.826%
2026-05-21	1.1500	1.2700	1.1500	1.2700	-13.605%	5	343	-52.756%
2026-05-15	1.4700	1.4700	1.4700	1.4700	+4.255%	2	347	-59.184%
2026-05-11	1.4100	1.4100	1.4100	1.4100	-3.425%	1	347	-57.447%
2026-05-08	1.2500	1.4600	1.2500	1.4600	+22.689%	145	348	-58.904%
2026-05-07	1.1900	1.1900	1.1900	1.1900	+10.185%	1	306	-49.580%
2026-05-06	1.1000	1.1000	1.0800	1.0800	-20.000%	11	306	-44.444%
2026-05-04	1.3800	1.3800	1.3500	1.3500	+18.421%	7	317	-55.556%
2026-05-01	1.3500	1.3500	1.1400	1.1400	-17.986%	2	311	-47.368%
2026-04-29	1.3500	1.3900	1.1700	1.3900	-9.740%	28	311	-56.835%
2026-04-20	1.5400	1.5400	1.5400	1.5400	+13.235%	40	305	-61.039%
2026-04-17	1.3600	1.3600	1.3600	1.3600	-23.596%	1	317	-55.882%
2026-04-16	1.7800	1.7800	1.7800	1.7800	-5.820%	20	316	-66.292%
2026-04-13	2.1100	2.1100	1.8900	1.8900	-8.696%	41	336	-68.254%
2026-04-10	2.0700	2.0700	2.0700	2.0700	-5.909%	20	377	-71.014%
2026-04-08	2.2000	2.2000	2.2000	2.2000	-32.308%	2	397	-72.727%
2026-04-07	3.2500	3.2500	3.2500	3.2500	-14.474%	1	399	-81.538%
2026-04-02	3.8000	3.8000	3.8000	3.8000	-8.873%	4	394	-84.211%
2026-03-31	4.1500	4.2000	4.1500	4.1700	-5.227%	60	394	-85.612%
2026-03-27	4.3500	4.4000	4.3300	4.4000	+27.536%	5	394	-86.364%
2026-03-25	3.4000	3.4500	3.4000	3.4500	-8.971%	9	397	-82.609%
2026-03-24	3.7000	3.7900	3.7000	3.7900	-10.613%	36	397	-84.169%
2026-03-20	4.0900	4.3500	4.0900	4.2400	+5.211%	42	393	-85.849%
2026-03-19	4.1500	4.1800	4.0000	4.0300	+1.511%	30	353	-85.112%
2026-03-18	3.9000	3.9700	3.9000	3.9700	-18.814%	40	352	-84.887%
2026-03-12	4.8900	4.8900	4.8900	4.8900	+19.560%	1	350	-87.730%
2026-03-11	4.0900	4.0900	4.0900	4.0900	-4.215%	1	350	-85.330%
2026-03-06	4.2400	4.2700	4.2400	4.2700	+34.277%	40	349	-85.948%
2026-02-24	3.5000	3.5000	3.1800	3.1800	-0.625%	3	309	-81.132%
2026-02-23	3.1400	3.2000	3.1400	3.2000	+8.844%	2	308	-81.250%
2026-02-19	2.9600	2.9600	2.9400	2.9400	-5.466%	10	310	-79.592%
2026-02-17	2.9900	3.1100	2.9900	3.1100	-2.508%	3	314	-80.707%
2026-02-13	3.5700	3.5700	3.1000	3.1900	+20.377%	9	311	-81.191%
2026-02-11	2.6500	2.6500	2.6500	2.6500	+22.685%	2	311	-77.358%
2026-02-06	2.0900	2.1600	2.0900	2.1600	-12.903%	2	309	-72.222%
2026-01-30	2.4800	2.4800	2.4800	2.4800	+4.641%	14	309	-75.806%
2026-01-29	2.3700	2.3700	2.3700	2.3700	-6.693%	10	323	-74.684%
2026-01-26	2.5400	2.5400	2.5400	2.5400	-2.308%	1	323	-76.378%
2026-01-23	2.6000	2.6000	2.6000	2.6000	-3.704%	4	322	-76.923%
2026-01-21	2.7100	2.7100	2.6000	2.7000	+53.409%	9	318	-77.778%
2026-01-14	1.7600	1.7600	1.7600	1.7600	-26.050%	2	318	-65.909%
2026-01-13	2.1800	2.3800	2.1800	2.3800	+2.146%	80	318	-74.790%
2026-01-12	2.5400	2.5400	2.3200	2.3300	+6.393%	3	239	-74.249%
2026-01-09	2.0700	2.1900	2.0100	2.1900	+2.817%	3	237	-72.603%
2026-01-06	2.1300	2.1300	2.1300	2.1300	+0.472%	2	236	-71.831%
2026-01-05	2.1100	2.1200	2.1100	2.1200	-15.200%	10	235	-71.698%
2025-12-30	2.4900	2.5000	2.4900	2.5000	-0.794%	10	235	-76.000%
2025-12-24	2.5200	2.5200	2.5200	2.5200	-4.906%	3	238	-76.190%
2025-12-22	2.6500	2.6500	2.6500	2.6500	-9.556%	180	64	-77.358%
2025-12-15	2.9300	2.9300	2.9300	2.9300	-11.747%	3	64	-79.522%
2025-12-09	3.3200	3.3200	3.3200	3.3200	-24.545%	1	61	-81.928%
2025-11-21	4.4000	4.4000	4.4000	4.4000	+9.181%	1	60	-86.364%
2025-11-19	4.0300	4.0300	4.0300	4.0300	-4.048%	1	60	-85.112%
2025-11-17	4.2000	4.2000	4.2000	4.2000	+21.387%	31	59	-85.714%
2025-11-07	3.5000	3.5000	3.4600	3.4600	+1.765%	11	90	-82.659%
2025-11-06	3.4000	3.4000	3.4000	3.4000	-3.955%	1	79	-82.353%
2025-11-05	3.6000	3.6000	3.5400	3.5400	-4.324%	31	79	-83.051%
2025-10-24	3.7000	3.7000	3.7000	3.7000	-6.801%	2	66	-83.784%
2025-10-22	4.1000	4.1000	3.9700	3.9700	+8.174%	11	66	-84.887%
2025-10-07	3.6700	3.6700	3.6700	3.6700	+9.552%	2	63	-83.651%
2025-10-03	3.3500	3.3500	3.3500	3.3500	-28.723%	3	63	-82.090%
2025-08-19	4.7000	4.7000	4.7000	4.7000	-1.053%	1	60	-87.234%
2025-08-18	4.5500	4.7500	4.5500	4.7500	-2.263%	3	61	-87.368%
2025-08-05	4.8000	5.0500	4.8000	4.8600	+9.955%	3	63	-87.654%
2025-07-31	4.4200	4.4200	4.4200	4.4200	+5.238%	4	64	-86.425%
2025-07-29	4.2000	4.2000	4.2000	4.2000	-16.000%	4	64	-85.714%
2025-07-14	5.0000	5.0000	5.0000	5.0000	-2.724%	2	66	-88.000%
2025-07-10	5.1400	5.1400	5.1400	5.1400	-10.609%	15	64	-88.327%
2025-07-08	5.4500	5.7500	5.4500	5.7500	+9.524%	17	70	-89.565%
2025-07-07	5.2500	5.2500	5.2500	5.2500	-26.056%	2	64	-88.571%
2025-06-10	7.3000	7.3000	7.1000	7.1000	-2.069%	3	64	-91.549%
2025-06-09	7.3000	7.3000	7.2500	7.2500	-7.995%	2	64	-91.724%
2025-06-05	7.8800	7.8800	7.8800	7.8800	-3.902%	1	64	-92.386%
2025-06-02	8.2000	8.2000	8.2000	8.2000	-1.561%	5	64	-92.683%
2025-05-22	8.3300	8.3300	8.3300	8.3300	-27.879%	1	61	-92.797%
2025-04-29	11.6000	11.6000	11.5500	11.5500	-2.941%	2	62	-94.805%
2025-04-24	11.9000	11.9000	11.9000	11.9000	-16.667%	2	63	-94.958%
2025-04-14	14.2800	14.2800	14.2800	14.2800	-12.123%	3	65	-95.798%
2025-04-11	16.2500	16.2500	16.2500	16.2500	-9.722%	4	65	-96.308%
2025-04-10	18.0000	18.0000	18.0000	18.0000	-19.607%	2	67	-96.667%
2025-04-09	22.3900	22.3900	22.3900	22.3900	+29.872%	1	66	-97.320%
2025-04-08	17.2400	17.2400	17.2400	17.2400	-14.143%	1	66	-96.520%
2025-04-07	20.0800	20.0800	20.0800	20.0800	-5.194%	1	66	-97.012%
2025-04-04	20.5500	21.1800	20.5500	21.1800	+42.148%	4	67	-97.167%
2025-04-03	13.7800	14.9000	13.7800	14.9000	+19.010%	2	66	-95.973%
2025-03-17	12.5200	12.5200	12.5200	12.5200	-12.448%	1	66	-95.208%
2025-03-13	14.3000	14.3000	14.3000	14.3000	+6.716%	1	67	-95.804%
2025-03-10	13.4000	13.4000	13.4000	13.4000	+18.062%	3	67	-95.522%
2025-03-06	11.4000	11.4000	11.3500	11.3500	+79.305%	3	64	-94.714%
2025-02-07	6.3300	6.3300	6.3300	6.3300	-33.368%	8	64	-90.521%
2025-01-15	9.5000	9.5000	9.5000	9.5000	-7.317%	1	60	-93.684%
2024-12-31	10.2500	10.2500	10.2500	10.2500	+6.328%	1	61	-94.146%
2024-12-02	9.6400	9.6400	9.6400	9.6400	-28.593%	2	61	-93.776%
2024-10-28	13.5000	13.5000	13.5000	13.5000	-1.460%	4	61	-95.556%
2024-10-15	13.6500	13.7500	13.6000	13.7000	-2.837%	30	61	-95.620%
2024-10-14	14.1000	14.1000	14.1000	14.1000	-17.059%	2	46	-95.745%
2024-10-08	17.0000	17.0000	17.0000	17.0000	-19.048%	10	44	-96.471%
2024-09-11	20.8500	21.0000	20.8500	21.0000	+2.941%	2	35	-97.143%
2024-09-10	20.2400	20.4000	20.2400	20.4000	+14.930%	2	35	-97.059%
2024-09-06	17.4500	17.7500	17.4500	17.7500	+23.953%	12	34	-96.620%
2024-09-03	14.3200	14.3200	14.3200	14.3200	+3.319%	2	30	-95.810%
2024-08-30	13.8200	13.8600	13.8200	13.8600	-8.816%	8	27	-95.671%
2024-08-23	15.2000	15.2000	15.1500	15.2000	-7.879%	8	27	-96.053%
2024-08-15	16.5000	16.5000	16.5000	16.5000	-8.587%	3	25	-96.364%
2024-08-14	18.0500	18.0500	18.0500	18.0500	-10.422%	1	22	-96.676%
2024-08-08	20.1500	20.1500	20.1500	20.1500	-8.409%	1	21	-97.022%
2024-08-06	22.0000	22.0000	22.0000	22.0000	+41.026%	5	22	-97.273%
2024-07-31	15.6000	15.6000	15.6000	15.6000	+0.971%	2	17	-96.154%
2024-07-30	15.4500	15.4500	15.4500	15.4500	-3.438%	1	15	-96.117%
2024-07-26	16.0000	16.0000	16.0000	16.0000	-1.112%	10	15	-96.250%
2024-07-24	16.1800	16.1800	16.1800	16.1800	-1.522%	1	12	-96.292%
2024-07-18	16.4300	16.4300	16.4300	16.4300	+9.900%	1	11	-96.348%
2024-07-17	14.9500	14.9500	14.9500	14.9500	-3.486%	1	10	-95.987%
2024-07-16	15.4900	15.4900	15.4900	15.4900	-8.882%	1	10	-96.127%
2024-07-12	17.2700	17.2700	17.0000	17.0000	+2.041%	10	9	-96.471%
2024-07-11	16.6600	16.6600	16.6600	16.6600	+0.970%	1	4	-96.399%
2024-07-03	16.5000	16.5000	16.5000	16.5000	+0.304%	1	2	-96.364%
2024-07-02	16.6000	16.6000	16.4000	16.4500	-0.604%	3	2	-96.353%
2024-07-01	16.5500	16.5500	16.5500	16.5500	0.000%	1	1	-96.375%