JPM261218P00190000
JPM Dec 18 2026 190.00 Put
optionOPRA
InactiveOct 2, 2026
0.18USD+20.000%(+0.03)18Vol329OI
JPM261218P00190000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.1200 | 0.2000 | 0.1000 | 0.1800 | +20.000% | 18 | 344 | 0.000% |
| 2026-10-01 | 0.2000 | 0.2000 | 0.0300 | 0.1500 | -55.882% | 16 | 331 | +20.000% |
| 2026-09-30 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | +112.500% | 39 | 364 | -47.059% |
| 2026-09-23 | 0.2000 | 0.3100 | 0.0300 | 0.1600 | -54.286% | 51 | 398 | +12.500% |
| 2026-09-22 | 0.9100 | 0.9100 | 0.3400 | 0.3500 | -27.083% | 6 | 404 | -48.571% |
| 2026-09-18 | 0.2900 | 0.5100 | 0.2700 | 0.4800 | +77.778% | 93 | 317 | -62.500% |
| 2026-09-15 | 0.2600 | 0.5200 | 0.2600 | 0.2700 | -50.909% | 97 | 408 | -33.333% |
| 2026-09-14 | 1.4000 | 1.4000 | 0.3400 | 0.5500 | +685.714% | 97 | 325 | -67.273% |
| 2026-09-09 | 0.0800 | 0.1500 | 0.0600 | 0.0700 | 0.000% | 10 | 327 | +157.143% |
| 2026-09-08 | 0.0800 | 0.1300 | 0.0700 | 0.0700 | -41.667% | 33 | 332 | +157.143% |
| 2026-09-04 | 0.1300 | 0.1400 | 0.0200 | 0.1200 | +20.000% | 28 | 322 | +50.000% |
| 2026-09-02 | 0.0600 | 0.1500 | 0.0600 | 0.1000 | -16.667% | 47 | 341 | +80.000% |
| 2026-08-28 | 0.1000 | 0.1200 | 0.0400 | 0.1200 | +50.000% | 48 | 317 | +50.000% |
| 2026-08-27 | 0.0600 | 0.1400 | 0.0600 | 0.0800 | -20.000% | 43 | 338 | +125.000% |
| 2026-08-26 | 0.1400 | 0.1400 | 0.0800 | 0.1000 | +11.111% | 45 | 320 | +80.000% |
| 2026-08-25 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -25.000% | 40 | 329 | +100.000% |
| 2026-08-24 | 0.0700 | 0.1900 | 0.0600 | 0.1200 | +33.333% | 60 | 328 | +50.000% |
| 2026-08-21 | 0.0600 | 0.1300 | 0.0600 | 0.0900 | 0.000% | 55 | 337 | +100.000% |
| 2026-08-20 | 0.1300 | 0.1500 | 0.0600 | 0.0900 | -25.000% | 74 | 350 | +100.000% |
| 2026-08-19 | 0.1000 | 0.4000 | 0.1000 | 0.1200 | +200.000% | 42 | 335 | +50.000% |
| 2026-08-17 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -55.556% | 5 | 330 | +350.000% |
| 2026-08-12 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 1 | 330 | +100.000% |
| 2026-08-11 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -28.571% | 2 | 330 | +80.000% |
| 2026-08-10 | 0.1100 | 0.1400 | 0.1100 | 0.1400 | -26.316% | 63 | 345 | +28.571% |
| 2026-08-07 | 0.1900 | 0.2000 | 0.1700 | 0.1900 | -54.762% | 60 | 330 | -5.263% |
| 2026-07-08 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -30.000% | 10 | 320 | -57.143% |
| 2026-06-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +3.448% | 180 | 333 | -70.000% |
| 2026-06-24 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -6.452% | 1 | 333 | -68.966% |
| 2026-06-18 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | -38.000% | 2 | 334 | -70.968% |
| 2026-06-11 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.793% | 2 | 334 | -82.000% |
| 2026-06-09 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | +13.725% | 40 | 344 | -84.483% |
| 2026-05-28 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -11.304% | 1 | 344 | -82.353% |
| 2026-05-27 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -9.449% | 1 | 343 | -84.348% |
| 2026-05-21 | 1.1500 | 1.2700 | 1.1500 | 1.2700 | -13.605% | 5 | 347 | -85.827% |
| 2026-05-15 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +4.255% | 2 | 347 | -87.755% |
| 2026-05-11 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -3.425% | 1 | 347 | -87.234% |
| 2026-05-08 | 1.2500 | 1.4600 | 1.2500 | 1.4600 | +22.689% | 145 | 348 | -87.671% |
| 2026-05-07 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +10.185% | 1 | 306 | -84.874% |
| 2026-05-06 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | -20.000% | 11 | 306 | -83.333% |
| 2026-05-04 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | +18.421% | 7 | 317 | -86.667% |
| 2026-05-01 | 1.3500 | 1.3500 | 1.1400 | 1.1400 | -17.986% | 2 | 311 | -84.211% |
| 2026-04-29 | 1.3500 | 1.3900 | 1.1700 | 1.3900 | -9.740% | 28 | 311 | -87.050% |
| 2026-04-20 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +13.235% | 40 | 305 | -88.312% |
| 2026-04-17 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -23.596% | 1 | 317 | -86.765% |
| 2026-04-16 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -5.820% | 20 | 316 | -89.888% |
| 2026-04-13 | 2.1100 | 2.1100 | 1.8900 | 1.8900 | -8.696% | 41 | 336 | -90.476% |
| 2026-04-10 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -5.909% | 20 | 377 | -91.304% |
| 2026-04-08 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -32.308% | 2 | 397 | -91.818% |
| 2026-04-07 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -14.474% | 1 | 399 | -94.462% |
| 2026-04-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -8.873% | 4 | 394 | -95.263% |
| 2026-03-31 | 4.1500 | 4.2000 | 4.1500 | 4.1700 | -5.227% | 60 | 394 | -95.683% |
| 2026-03-27 | 4.3500 | 4.4000 | 4.3300 | 4.4000 | +27.536% | 5 | 394 | -95.909% |
| 2026-03-25 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | -8.971% | 9 | 397 | -94.783% |
| 2026-03-24 | 3.7000 | 3.7900 | 3.7000 | 3.7900 | -10.613% | 36 | 397 | -95.251% |
| 2026-03-20 | 4.0900 | 4.3500 | 4.0900 | 4.2400 | +5.211% | 42 | 393 | -95.755% |
| 2026-03-19 | 4.1500 | 4.1800 | 4.0000 | 4.0300 | +1.511% | 30 | 353 | -95.533% |
| 2026-03-18 | 3.9000 | 3.9700 | 3.9000 | 3.9700 | -18.814% | 40 | 352 | -95.466% |
| 2026-03-12 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | +19.560% | 1 | 350 | -96.319% |
| 2026-03-11 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -4.215% | 1 | 350 | -95.599% |
| 2026-03-06 | 4.2400 | 4.2700 | 4.2400 | 4.2700 | +34.277% | 40 | 349 | -95.785% |
| 2026-02-24 | 3.5000 | 3.5000 | 3.1800 | 3.1800 | -0.625% | 3 | 309 | -94.340% |
| 2026-02-23 | 3.1400 | 3.2000 | 3.1400 | 3.2000 | +8.844% | 2 | 308 | -94.375% |
| 2026-02-19 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | -5.466% | 10 | 310 | -93.878% |
| 2026-02-17 | 2.9900 | 3.1100 | 2.9900 | 3.1100 | -2.508% | 3 | 314 | -94.212% |
| 2026-02-13 | 3.5700 | 3.5700 | 3.1000 | 3.1900 | +20.377% | 9 | 311 | -94.357% |
| 2026-02-11 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +22.685% | 2 | 311 | -93.208% |
| 2026-02-06 | 2.0900 | 2.1600 | 2.0900 | 2.1600 | -12.903% | 2 | 309 | -91.667% |
| 2026-01-30 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +4.641% | 14 | 309 | -92.742% |
| 2026-01-29 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -6.693% | 10 | 323 | -92.405% |
| 2026-01-26 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -2.308% | 1 | 323 | -92.913% |
| 2026-01-23 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -3.704% | 4 | 322 | -93.077% |
| 2026-01-21 | 2.7100 | 2.7100 | 2.6000 | 2.7000 | +53.409% | 9 | 318 | -93.333% |
| 2026-01-14 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -26.050% | 2 | 318 | -89.773% |
| 2026-01-13 | 2.1800 | 2.3800 | 2.1800 | 2.3800 | +2.146% | 80 | 318 | -92.437% |
| 2026-01-12 | 2.5400 | 2.5400 | 2.3200 | 2.3300 | +6.393% | 3 | 239 | -92.275% |
| 2026-01-09 | 2.0700 | 2.1900 | 2.0100 | 2.1900 | +2.817% | 3 | 237 | -91.781% |
| 2026-01-06 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +0.472% | 2 | 236 | -91.549% |
| 2026-01-05 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | -15.200% | 10 | 235 | -91.509% |
| 2025-12-30 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | -0.794% | 10 | 235 | -92.800% |
| 2025-12-24 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -4.906% | 3 | 238 | -92.857% |
| 2025-12-22 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -9.556% | 180 | 64 | -93.208% |
| 2025-12-15 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -11.747% | 3 | 64 | -93.857% |
| 2025-12-09 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -24.545% | 1 | 61 | -94.578% |
| 2025-11-21 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +9.181% | 1 | 60 | -95.909% |
| 2025-11-19 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -4.048% | 1 | 60 | -95.533% |
| 2025-11-17 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +21.387% | 31 | 59 | -95.714% |
| 2025-11-07 | 3.5000 | 3.5000 | 3.4600 | 3.4600 | +1.765% | 11 | 90 | -94.798% |
| 2025-11-06 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -3.955% | 1 | 79 | -94.706% |
| 2025-11-05 | 3.6000 | 3.6000 | 3.5400 | 3.5400 | -4.324% | 31 | 79 | -94.915% |
| 2025-10-24 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -6.801% | 2 | 66 | -95.135% |
| 2025-10-22 | 4.1000 | 4.1000 | 3.9700 | 3.9700 | +8.174% | 11 | 66 | -95.466% |
| 2025-10-07 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +9.552% | 2 | 63 | -95.095% |
| 2025-10-03 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -28.723% | 3 | 63 | -94.627% |
| 2025-08-19 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -1.053% | 1 | 60 | -96.170% |
| 2025-08-18 | 4.5500 | 4.7500 | 4.5500 | 4.7500 | -2.263% | 3 | 61 | -96.211% |
| 2025-08-05 | 4.8000 | 5.0500 | 4.8000 | 4.8600 | +9.955% | 3 | 63 | -96.296% |
| 2025-07-31 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +5.238% | 4 | 64 | -95.928% |
| 2025-07-29 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -16.000% | 4 | 64 | -95.714% |
| 2025-07-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -2.724% | 2 | 66 | -96.400% |
| 2025-07-10 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -10.609% | 15 | 64 | -96.498% |
| 2025-07-08 | 5.4500 | 5.7500 | 5.4500 | 5.7500 | +9.524% | 17 | 70 | -96.870% |
| 2025-07-07 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -26.056% | 2 | 64 | -96.571% |
| 2025-06-10 | 7.3000 | 7.3000 | 7.1000 | 7.1000 | -2.069% | 3 | 64 | -97.465% |
| 2025-06-09 | 7.3000 | 7.3000 | 7.2500 | 7.2500 | -7.995% | 2 | 64 | -97.517% |
| 2025-06-05 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -3.902% | 1 | 64 | -97.716% |
| 2025-06-02 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -1.561% | 5 | 64 | -97.805% |
| 2025-05-22 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -27.879% | 1 | 61 | -97.839% |
| 2025-04-29 | 11.6000 | 11.6000 | 11.5500 | 11.5500 | -2.941% | 2 | 62 | -98.442% |
| 2025-04-24 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -16.667% | 2 | 63 | -98.487% |
| 2025-04-14 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | -12.123% | 3 | 65 | -98.739% |
| 2025-04-11 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -9.722% | 4 | 65 | -98.892% |
| 2025-04-10 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -19.607% | 2 | 67 | -99.000% |
| 2025-04-09 | 22.3900 | 22.3900 | 22.3900 | 22.3900 | +29.872% | 1 | 66 | -99.196% |
| 2025-04-08 | 17.2400 | 17.2400 | 17.2400 | 17.2400 | -14.143% | 1 | 66 | -98.956% |
| 2025-04-07 | 20.0800 | 20.0800 | 20.0800 | 20.0800 | -5.194% | 1 | 66 | -99.104% |
| 2025-04-04 | 20.5500 | 21.1800 | 20.5500 | 21.1800 | +42.148% | 4 | 67 | -99.150% |
| 2025-04-03 | 13.7800 | 14.9000 | 13.7800 | 14.9000 | +19.010% | 2 | 66 | -98.792% |
| 2025-03-17 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -12.448% | 1 | 66 | -98.562% |
| 2025-03-13 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +6.716% | 1 | 67 | -98.741% |
| 2025-03-10 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +18.062% | 3 | 67 | -98.657% |
| 2025-03-06 | 11.4000 | 11.4000 | 11.3500 | 11.3500 | +79.305% | 3 | 64 | -98.414% |
| 2025-02-07 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -33.368% | 8 | 64 | -97.156% |
| 2025-01-15 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -7.317% | 1 | 60 | -98.105% |
| 2024-12-31 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +6.328% | 1 | 61 | -98.244% |
| 2024-12-02 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -28.593% | 2 | 61 | -98.133% |
| 2024-10-28 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -1.460% | 4 | 61 | -98.667% |
| 2024-10-15 | 13.6500 | 13.7500 | 13.6000 | 13.7000 | -2.837% | 30 | 61 | -98.686% |
| 2024-10-14 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -17.059% | 2 | 46 | -98.723% |
| 2024-10-08 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -19.048% | 10 | 44 | -98.941% |
| 2024-09-11 | 20.8500 | 21.0000 | 20.8500 | 21.0000 | +2.941% | 2 | 35 | -99.143% |
| 2024-09-10 | 20.2400 | 20.4000 | 20.2400 | 20.4000 | +14.930% | 2 | 35 | -99.118% |
| 2024-09-06 | 17.4500 | 17.7500 | 17.4500 | 17.7500 | +23.953% | 12 | 34 | -98.986% |
| 2024-09-03 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | +3.319% | 2 | 30 | -98.743% |
| 2024-08-30 | 13.8200 | 13.8600 | 13.8200 | 13.8600 | -8.816% | 8 | 27 | -98.701% |
| 2024-08-23 | 15.2000 | 15.2000 | 15.1500 | 15.2000 | -7.879% | 8 | 27 | -98.816% |
| 2024-08-15 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -8.587% | 3 | 25 | -98.909% |
| 2024-08-14 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -10.422% | 1 | 22 | -99.003% |
| 2024-08-08 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -8.409% | 1 | 21 | -99.107% |
| 2024-08-06 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +41.026% | 5 | 22 | -99.182% |
| 2024-07-31 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +0.971% | 2 | 17 | -98.846% |
| 2024-07-30 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -3.438% | 1 | 15 | -98.835% |
| 2024-07-26 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -1.112% | 10 | 15 | -98.875% |
| 2024-07-24 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | -1.522% | 1 | 12 | -98.888% |
| 2024-07-18 | 16.4300 | 16.4300 | 16.4300 | 16.4300 | +9.900% | 1 | 11 | -98.904% |
| 2024-07-17 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -3.486% | 1 | 10 | -98.796% |
| 2024-07-16 | 15.4900 | 15.4900 | 15.4900 | 15.4900 | -8.882% | 1 | 10 | -98.838% |
| 2024-07-12 | 17.2700 | 17.2700 | 17.0000 | 17.0000 | +2.041% | 10 | 9 | -98.941% |
| 2024-07-11 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | +0.970% | 1 | 4 | -98.920% |
| 2024-07-03 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +0.304% | 1 | 2 | -98.909% |
| 2024-07-02 | 16.6000 | 16.6000 | 16.4000 | 16.4500 | -0.604% | 3 | 2 | -98.906% |
| 2024-07-01 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | 0.000% | 1 | 1 | -98.912% |