Dark

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

EOD

Sep 23, 2026

0.1600-54.286%(-0.1900)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.2000	0.3100	0.0300	0.1600	-54.286%	51	364	0.000%
2026-09-22	0.9100	0.9100	0.3400	0.3500	-27.083%	6	398	-54.286%
2026-09-18	0.2900	0.5100	0.2700	0.4800	+77.778%	93	404	-66.667%
2026-09-15	0.2600	0.5200	0.2600	0.2700	-50.909%	97	317	-40.741%
2026-09-14	1.4000	1.4000	0.3400	0.5500	+685.714%	97	408	-70.909%
2026-09-09	0.0800	0.1500	0.0600	0.0700	0.000%	10	325	+128.571%
2026-09-08	0.0800	0.1300	0.0700	0.0700	-41.667%	33	327	+128.571%
2026-09-04	0.1300	0.1400	0.0200	0.1200	+20.000%	28	322	+33.333%
2026-09-02	0.0600	0.1500	0.0600	0.1000	-16.667%	47	322	+60.000%
2026-08-28	0.1000	0.1200	0.0400	0.1200	+50.000%	48	341	+33.333%
2026-08-27	0.0600	0.1400	0.0600	0.0800	-20.000%	43	317	+100.000%
2026-08-26	0.1400	0.1400	0.0800	0.1000	+11.111%	45	338	+60.000%
2026-08-25	0.0800	0.0900	0.0800	0.0900	-25.000%	40	320	+77.778%
2026-08-24	0.0700	0.1900	0.0600	0.1200	+33.333%	60	329	+33.333%
2026-08-21	0.0600	0.1300	0.0600	0.0900	0.000%	55	328	+77.778%
2026-08-20	0.1300	0.1500	0.0600	0.0900	-25.000%	74	337	+77.778%
2026-08-19	0.1000	0.4000	0.1000	0.1200	+200.000%	42	350	+33.333%
2026-08-17	0.0400	0.0400	0.0400	0.0400	-55.556%	5	335	+300.000%
2026-08-12	0.0900	0.0900	0.0900	0.0900	-10.000%	1	330	+77.778%
2026-08-11	0.1000	0.1000	0.1000	0.1000	-28.571%	2	330	+60.000%
2026-08-10	0.1100	0.1400	0.1100	0.1400	-26.316%	63	330	+14.286%
2026-08-07	0.1900	0.2000	0.1700	0.1900	-54.762%	60	345	-15.789%
2026-07-08	0.4200	0.4200	0.4200	0.4200	-30.000%	10	330	-61.905%
2026-06-26	0.6000	0.6000	0.6000	0.6000	+3.448%	180	320	-73.333%
2026-06-24	0.5800	0.5800	0.5800	0.5800	-6.452%	1	333	-72.414%
2026-06-18	0.6300	0.6300	0.6200	0.6200	-38.000%	2	334	-74.194%
2026-06-11	1.0000	1.0000	1.0000	1.0000	-13.793%	2	334	-84.000%
2026-06-09	1.1500	1.1600	1.1400	1.1600	+13.725%	40	334	-86.207%
2026-05-28	1.0200	1.0200	1.0200	1.0200	-11.304%	1	344	-84.314%
2026-05-27	1.1500	1.1500	1.1500	1.1500	-9.449%	1	344	-86.087%
2026-05-21	1.1500	1.2700	1.1500	1.2700	-13.605%	5	343	-87.402%
2026-05-15	1.4700	1.4700	1.4700	1.4700	+4.255%	2	347	-89.116%
2026-05-11	1.4100	1.4100	1.4100	1.4100	-3.425%	1	347	-88.652%
2026-05-08	1.2500	1.4600	1.2500	1.4600	+22.689%	145	348	-89.041%
2026-05-07	1.1900	1.1900	1.1900	1.1900	+10.185%	1	306	-86.555%
2026-05-06	1.1000	1.1000	1.0800	1.0800	-20.000%	11	306	-85.185%
2026-05-04	1.3800	1.3800	1.3500	1.3500	+18.421%	7	317	-88.148%
2026-05-01	1.3500	1.3500	1.1400	1.1400	-17.986%	2	311	-85.965%
2026-04-29	1.3500	1.3900	1.1700	1.3900	-9.740%	28	311	-88.489%
2026-04-20	1.5400	1.5400	1.5400	1.5400	+13.235%	40	305	-89.610%
2026-04-17	1.3600	1.3600	1.3600	1.3600	-23.596%	1	317	-88.235%
2026-04-16	1.7800	1.7800	1.7800	1.7800	-5.820%	20	316	-91.011%
2026-04-13	2.1100	2.1100	1.8900	1.8900	-8.696%	41	336	-91.534%
2026-04-10	2.0700	2.0700	2.0700	2.0700	-5.909%	20	377	-92.271%
2026-04-08	2.2000	2.2000	2.2000	2.2000	-32.308%	2	397	-92.727%
2026-04-07	3.2500	3.2500	3.2500	3.2500	-14.474%	1	399	-95.077%
2026-04-02	3.8000	3.8000	3.8000	3.8000	-8.873%	4	394	-95.789%
2026-03-31	4.1500	4.2000	4.1500	4.1700	-5.227%	60	394	-96.163%
2026-03-27	4.3500	4.4000	4.3300	4.4000	+27.536%	5	394	-96.364%
2026-03-25	3.4000	3.4500	3.4000	3.4500	-8.971%	9	397	-95.362%
2026-03-24	3.7000	3.7900	3.7000	3.7900	-10.613%	36	397	-95.778%
2026-03-20	4.0900	4.3500	4.0900	4.2400	+5.211%	42	393	-96.226%
2026-03-19	4.1500	4.1800	4.0000	4.0300	+1.511%	30	353	-96.030%
2026-03-18	3.9000	3.9700	3.9000	3.9700	-18.814%	40	352	-95.970%
2026-03-12	4.8900	4.8900	4.8900	4.8900	+19.560%	1	350	-96.728%
2026-03-11	4.0900	4.0900	4.0900	4.0900	-4.215%	1	350	-96.088%
2026-03-06	4.2400	4.2700	4.2400	4.2700	+34.277%	40	349	-96.253%
2026-02-24	3.5000	3.5000	3.1800	3.1800	-0.625%	3	309	-94.969%
2026-02-23	3.1400	3.2000	3.1400	3.2000	+8.844%	2	308	-95.000%
2026-02-19	2.9600	2.9600	2.9400	2.9400	-5.466%	10	310	-94.558%
2026-02-17	2.9900	3.1100	2.9900	3.1100	-2.508%	3	314	-94.855%
2026-02-13	3.5700	3.5700	3.1000	3.1900	+20.377%	9	311	-94.984%
2026-02-11	2.6500	2.6500	2.6500	2.6500	+22.685%	2	311	-93.962%
2026-02-06	2.0900	2.1600	2.0900	2.1600	-12.903%	2	309	-92.593%
2026-01-30	2.4800	2.4800	2.4800	2.4800	+4.641%	14	309	-93.548%
2026-01-29	2.3700	2.3700	2.3700	2.3700	-6.693%	10	323	-93.249%
2026-01-26	2.5400	2.5400	2.5400	2.5400	-2.308%	1	323	-93.701%
2026-01-23	2.6000	2.6000	2.6000	2.6000	-3.704%	4	322	-93.846%
2026-01-21	2.7100	2.7100	2.6000	2.7000	+53.409%	9	318	-94.074%
2026-01-14	1.7600	1.7600	1.7600	1.7600	-26.050%	2	318	-90.909%
2026-01-13	2.1800	2.3800	2.1800	2.3800	+2.146%	80	318	-93.277%
2026-01-12	2.5400	2.5400	2.3200	2.3300	+6.393%	3	239	-93.133%
2026-01-09	2.0700	2.1900	2.0100	2.1900	+2.817%	3	237	-92.694%
2026-01-06	2.1300	2.1300	2.1300	2.1300	+0.472%	2	236	-92.488%
2026-01-05	2.1100	2.1200	2.1100	2.1200	-15.200%	10	235	-92.453%
2025-12-30	2.4900	2.5000	2.4900	2.5000	-0.794%	10	235	-93.600%
2025-12-24	2.5200	2.5200	2.5200	2.5200	-4.906%	3	238	-93.651%
2025-12-22	2.6500	2.6500	2.6500	2.6500	-9.556%	180	64	-93.962%
2025-12-15	2.9300	2.9300	2.9300	2.9300	-11.747%	3	64	-94.539%
2025-12-09	3.3200	3.3200	3.3200	3.3200	-24.545%	1	61	-95.181%
2025-11-21	4.4000	4.4000	4.4000	4.4000	+9.181%	1	60	-96.364%
2025-11-19	4.0300	4.0300	4.0300	4.0300	-4.048%	1	60	-96.030%
2025-11-17	4.2000	4.2000	4.2000	4.2000	+21.387%	31	59	-96.190%
2025-11-07	3.5000	3.5000	3.4600	3.4600	+1.765%	11	90	-95.376%
2025-11-06	3.4000	3.4000	3.4000	3.4000	-3.955%	1	79	-95.294%
2025-11-05	3.6000	3.6000	3.5400	3.5400	-4.324%	31	79	-95.480%
2025-10-24	3.7000	3.7000	3.7000	3.7000	-6.801%	2	66	-95.676%
2025-10-22	4.1000	4.1000	3.9700	3.9700	+8.174%	11	66	-95.970%
2025-10-07	3.6700	3.6700	3.6700	3.6700	+9.552%	2	63	-95.640%
2025-10-03	3.3500	3.3500	3.3500	3.3500	-28.723%	3	63	-95.224%
2025-08-19	4.7000	4.7000	4.7000	4.7000	-1.053%	1	60	-96.596%
2025-08-18	4.5500	4.7500	4.5500	4.7500	-2.263%	3	61	-96.632%
2025-08-05	4.8000	5.0500	4.8000	4.8600	+9.955%	3	63	-96.708%
2025-07-31	4.4200	4.4200	4.4200	4.4200	+5.238%	4	64	-96.380%
2025-07-29	4.2000	4.2000	4.2000	4.2000	-16.000%	4	64	-96.190%
2025-07-14	5.0000	5.0000	5.0000	5.0000	-2.724%	2	66	-96.800%
2025-07-10	5.1400	5.1400	5.1400	5.1400	-10.609%	15	64	-96.887%
2025-07-08	5.4500	5.7500	5.4500	5.7500	+9.524%	17	70	-97.217%
2025-07-07	5.2500	5.2500	5.2500	5.2500	-26.056%	2	64	-96.952%
2025-06-10	7.3000	7.3000	7.1000	7.1000	-2.069%	3	64	-97.746%
2025-06-09	7.3000	7.3000	7.2500	7.2500	-7.995%	2	64	-97.793%
2025-06-05	7.8800	7.8800	7.8800	7.8800	-3.902%	1	64	-97.970%
2025-06-02	8.2000	8.2000	8.2000	8.2000	-1.561%	5	64	-98.049%
2025-05-22	8.3300	8.3300	8.3300	8.3300	-27.879%	1	61	-98.079%
2025-04-29	11.6000	11.6000	11.5500	11.5500	-2.941%	2	62	-98.615%
2025-04-24	11.9000	11.9000	11.9000	11.9000	-16.667%	2	63	-98.655%
2025-04-14	14.2800	14.2800	14.2800	14.2800	-12.123%	3	65	-98.880%
2025-04-11	16.2500	16.2500	16.2500	16.2500	-9.722%	4	65	-99.015%
2025-04-10	18.0000	18.0000	18.0000	18.0000	-19.607%	2	67	-99.111%
2025-04-09	22.3900	22.3900	22.3900	22.3900	+29.872%	1	66	-99.285%
2025-04-08	17.2400	17.2400	17.2400	17.2400	-14.143%	1	66	-99.072%
2025-04-07	20.0800	20.0800	20.0800	20.0800	-5.194%	1	66	-99.203%
2025-04-04	20.5500	21.1800	20.5500	21.1800	+42.148%	4	67	-99.245%
2025-04-03	13.7800	14.9000	13.7800	14.9000	+19.010%	2	66	-98.926%
2025-03-17	12.5200	12.5200	12.5200	12.5200	-12.448%	1	66	-98.722%
2025-03-13	14.3000	14.3000	14.3000	14.3000	+6.716%	1	67	-98.881%
2025-03-10	13.4000	13.4000	13.4000	13.4000	+18.062%	3	67	-98.806%
2025-03-06	11.4000	11.4000	11.3500	11.3500	+79.305%	3	64	-98.590%
2025-02-07	6.3300	6.3300	6.3300	6.3300	-33.368%	8	64	-97.472%
2025-01-15	9.5000	9.5000	9.5000	9.5000	-7.317%	1	60	-98.316%
2024-12-31	10.2500	10.2500	10.2500	10.2500	+6.328%	1	61	-98.439%
2024-12-02	9.6400	9.6400	9.6400	9.6400	-28.593%	2	61	-98.340%
2024-10-28	13.5000	13.5000	13.5000	13.5000	-1.460%	4	61	-98.815%
2024-10-15	13.6500	13.7500	13.6000	13.7000	-2.837%	30	61	-98.832%
2024-10-14	14.1000	14.1000	14.1000	14.1000	-17.059%	2	46	-98.865%
2024-10-08	17.0000	17.0000	17.0000	17.0000	-19.048%	10	44	-99.059%
2024-09-11	20.8500	21.0000	20.8500	21.0000	+2.941%	2	35	-99.238%
2024-09-10	20.2400	20.4000	20.2400	20.4000	+14.930%	2	35	-99.216%
2024-09-06	17.4500	17.7500	17.4500	17.7500	+23.953%	12	34	-99.099%
2024-09-03	14.3200	14.3200	14.3200	14.3200	+3.319%	2	30	-98.883%
2024-08-30	13.8200	13.8600	13.8200	13.8600	-8.816%	8	27	-98.846%
2024-08-23	15.2000	15.2000	15.1500	15.2000	-7.879%	8	27	-98.947%
2024-08-15	16.5000	16.5000	16.5000	16.5000	-8.587%	3	25	-99.030%
2024-08-14	18.0500	18.0500	18.0500	18.0500	-10.422%	1	22	-99.114%
2024-08-08	20.1500	20.1500	20.1500	20.1500	-8.409%	1	21	-99.206%
2024-08-06	22.0000	22.0000	22.0000	22.0000	+41.026%	5	22	-99.273%
2024-07-31	15.6000	15.6000	15.6000	15.6000	+0.971%	2	17	-98.974%
2024-07-30	15.4500	15.4500	15.4500	15.4500	-3.438%	1	15	-98.964%
2024-07-26	16.0000	16.0000	16.0000	16.0000	-1.112%	10	15	-99.000%
2024-07-24	16.1800	16.1800	16.1800	16.1800	-1.522%	1	12	-99.011%
2024-07-18	16.4300	16.4300	16.4300	16.4300	+9.900%	1	11	-99.026%
2024-07-17	14.9500	14.9500	14.9500	14.9500	-3.486%	1	10	-98.930%
2024-07-16	15.4900	15.4900	15.4900	15.4900	-8.882%	1	10	-98.967%
2024-07-12	17.2700	17.2700	17.0000	17.0000	+2.041%	10	9	-99.059%
2024-07-11	16.6600	16.6600	16.6600	16.6600	+0.970%	1	4	-99.040%
2024-07-03	16.5000	16.5000	16.5000	16.5000	+0.304%	1	2	-99.030%
2024-07-02	16.6000	16.6000	16.4000	16.4500	-0.604%	3	2	-99.027%
2024-07-01	16.5500	16.5500	16.5500	16.5500	0.000%	1	1	-99.033%