Dark

JPM20261218P195
JPM Dec 18 2026 195.00 Put (JPM261218P00195000)
option OPRA

EOD

Sep 25, 2026

0.0800-11.111%(-0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0800	0.0800	0.0700	0.0800	-11.111%	11	261	0.000%
2026-09-24	0.0800	0.0900	0.0800	0.0900	+80.000%	11	267	-11.111%
2026-09-10	0.0500	0.0500	0.0500	0.0500	-66.667%	1	263	+60.000%
2026-09-09	0.1500	0.1500	0.1500	0.1500	+87.500%	7	263	-46.667%
2026-09-08	0.1500	0.1500	0.0800	0.0800	-38.462%	38	269	0.000%
2026-09-04	0.1400	0.1500	0.1300	0.1300	+30.000%	28	265	-38.462%
2026-09-03	0.1000	0.1000	0.1000	0.1000	-16.667%	2	265	-20.000%
2026-09-02	0.1300	0.2000	0.1200	0.1200	-14.286%	46	265	-33.333%
2026-08-28	0.1200	0.1400	0.0600	0.1400	0.000%	48	298	-42.857%
2026-08-27	0.1400	0.2000	0.1300	0.1400	+100.000%	43	269	-42.857%
2026-08-26	0.0800	0.1500	0.0700	0.0700	-53.333%	60	295	+14.286%
2026-08-25	0.1500	0.1500	0.1500	0.1500	+15.385%	40	259	-46.667%
2026-08-24	0.1500	0.2000	0.0700	0.1300	+18.182%	81	289	-38.462%
2026-08-21	0.1300	0.2000	0.0800	0.1100	0.000%	75	283	-27.273%
2026-08-20	0.2000	0.2000	0.0900	0.1100	-26.667%	84	274	-27.273%
2026-08-19	0.4100	0.4200	0.0900	0.1500	+1,400.000%	67	268	-46.667%
2026-08-17	0.1000	0.1000	0.0100	0.0100	-92.308%	6	233	+700.000%
2026-08-13	0.1300	0.1300	0.1300	0.1300	-31.579%	1	235	-38.462%
2026-08-10	0.2000	0.2100	0.1800	0.1900	-5.000%	58	236	-57.895%
2026-08-07	0.2000	0.2500	0.2000	0.2000	+5.263%	60	273	-60.000%
2026-08-06	0.2000	0.2000	0.1900	0.1900	+35.714%	37	249	-57.895%
2026-08-05	0.2800	0.2800	0.1400	0.1400	-22.222%	64	261	-42.857%
2026-08-04	0.1700	0.1900	0.1700	0.1800	-43.750%	26	216	-55.556%
2026-08-03	0.2900	0.3200	0.2600	0.3200	+14.286%	30	227	-75.000%
2026-07-28	0.3800	0.3800	0.2800	0.2800	-6.667%	41	210	-71.429%
2026-07-15	0.2600	0.3000	0.2600	0.3000	-37.500%	3	251	-73.333%
2026-07-09	0.4800	0.4800	0.4800	0.4800	-28.358%	1	250	-83.333%
2026-06-25	0.6700	0.6700	0.6700	0.6700	-11.842%	1	251	-88.060%
2026-06-24	0.8000	0.8000	0.7600	0.7600	+16.923%	150	251	-89.474%
2026-06-22	0.6500	0.6500	0.6500	0.6500	-26.966%	9	381	-87.692%
2026-06-15	0.7800	0.9100	0.7800	0.8900	-11.000%	30	389	-91.011%
2026-06-12	1.0000	1.0000	1.0000	1.0000	-24.242%	6	364	-92.000%
2026-05-28	1.3200	1.3200	1.3200	1.3200	-23.256%	1	364	-93.939%
2026-05-15	1.7200	1.7200	1.7200	1.7200	+5.521%	1	364	-95.349%
2026-05-08	1.6300	1.6300	1.6300	1.6300	+26.357%	2	364	-95.092%
2026-05-06	1.2100	1.2900	1.2100	1.2900	-17.308%	2	363	-93.798%
2026-05-04	1.4900	1.5600	1.4900	1.5600	+14.706%	6	363	-94.872%
2026-05-01	1.4400	1.4600	1.2900	1.3600	-15.000%	18	364	-94.118%
2026-04-17	1.6000	1.6000	1.6000	1.6000	-15.789%	2	364	-95.000%
2026-04-16	1.9000	1.9000	1.9000	1.9000	-16.300%	3	366	-95.789%
2026-04-13	2.2700	2.2700	2.2700	2.2700	-1.304%	1	367	-96.476%
2026-04-10	2.3000	2.3000	2.3000	2.3000	-5.738%	1	366	-96.522%
2026-04-08	2.6600	2.6600	2.4400	2.4400	-42.588%	2	366	-96.721%
2026-03-31	4.2500	4.2500	4.2500	4.2500	-18.269%	1	366	-98.118%
2026-03-27	5.2000	5.2000	5.2000	5.2000	+23.810%	8	366	-98.462%
2026-03-24	4.2000	4.2000	4.2000	4.2000	-1.176%	10	366	-98.095%
2026-03-23	3.9500	4.2500	3.9500	4.2500	-3.409%	29	362	-98.118%
2026-03-18	4.4000	4.4000	4.4000	4.4000	+0.686%	20	352	-98.182%
2026-03-17	4.3700	4.3700	4.3700	4.3700	-5.000%	1	347	-98.169%
2026-03-11	4.6000	4.6000	4.6000	4.6000	-8.549%	1	346	-98.261%
2026-03-09	5.0000	5.0300	5.0000	5.0300	+22.087%	6	345	-98.410%
2026-03-05	3.8500	4.1300	3.8500	4.1200	+26.769%	30	346	-98.058%
2026-02-25	3.2500	3.2500	3.2500	3.2500	-7.407%	6	352	-97.538%
2026-02-24	3.8500	3.8500	3.5100	3.5100	-2.770%	2	352	-97.721%
2026-02-23	3.5000	3.6100	3.5000	3.6100	+25.784%	2	350	-97.784%
2026-02-20	3.0000	3.0000	2.8700	2.8700	-16.812%	44	348	-97.213%
2026-02-17	3.4500	3.4500	3.4500	3.4500	-9.211%	1	339	-97.681%
2026-02-13	3.8000	3.8000	3.8000	3.8000	+22.581%	4	334	-97.895%
2026-02-12	2.8800	3.1000	2.8800	3.1000	+5.085%	2	334	-97.419%
2026-02-11	2.5000	3.1200	2.5000	2.9500	+24.473%	4	332	-97.288%
2026-02-10	2.3700	2.3700	2.3700	2.3700	+0.424%	10	329	-96.624%
2026-02-06	2.3600	2.3600	2.3600	2.3600	-17.193%	2	319	-96.610%
2026-02-05	2.5500	2.8500	2.5500	2.8500	+28.378%	5	321	-97.193%
2026-02-03	2.2300	2.2300	2.2200	2.2200	-17.778%	10	317	-96.396%
2026-01-29	2.7000	2.7000	2.7000	2.7000	-3.571%	1	321	-97.037%
2026-01-22	2.8000	2.8000	2.8000	2.8000	-6.667%	2	321	-97.143%
2026-01-20	3.0000	3.0000	3.0000	3.0000	+11.940%	6	319	-97.333%
2026-01-13	2.4500	2.6800	2.4500	2.6800	+7.631%	4	313	-97.015%
2026-01-08	2.4900	2.4900	2.4900	2.4900	-10.108%	2	312	-96.787%
2025-12-30	2.7500	2.7900	2.7500	2.7700	+2.593%	20	312	-97.112%
2025-12-26	2.7000	2.7000	2.7000	2.7000	-4.255%	1	302	-97.037%
2025-12-24	2.8400	2.8400	2.8200	2.8200	+0.714%	2	301	-97.163%
2025-12-23	2.8100	2.8700	2.8000	2.8000	-1.754%	11	301	-97.143%
2025-12-22	2.8700	2.8700	2.8500	2.8500	-34.783%	150	295	-97.193%
2025-11-25	4.3700	4.3700	4.3700	4.3700	-10.816%	1	145	-98.169%
2025-11-24	4.9000	4.9000	4.9000	4.9000	+6.522%	2	146	-98.367%
2025-11-18	4.6000	4.6000	4.6000	4.6000	-6.122%	2	146	-98.261%
2025-11-17	4.9000	4.9000	4.9000	4.9000	+9.620%	1	146	-98.367%
2025-11-14	4.4700	4.4700	4.4700	4.4700	+14.615%	2	146	-98.210%
2025-11-13	3.9000	3.9000	3.9000	3.9000	+2.632%	10	145	-97.949%
2025-11-07	3.8500	3.8500	3.8000	3.8000	+1.333%	21	135	-97.895%
2025-11-06	3.7500	3.7500	3.7500	3.7500	-0.794%	1	138	-97.867%
2025-11-05	3.7800	3.7800	3.7800	3.7800	-3.077%	1	137	-97.884%
2025-10-31	3.9000	3.9000	3.9000	3.9000	0.000%	1	138	-97.949%
2025-10-28	3.9000	3.9000	3.9000	3.9000	-17.021%	45	137	-97.949%
2025-10-22	4.7000	4.7000	4.7000	4.7000	+11.905%	2	137	-98.298%
2025-10-21	4.2000	4.2000	4.2000	4.2000	-16.000%	1	137	-98.095%
2025-10-17	5.0000	5.0000	5.0000	5.0000	+8.696%	1	137	-98.400%
2025-10-16	4.5500	5.0100	4.5500	4.6000	+12.195%	5	138	-98.261%
2025-10-15	4.1000	4.1000	4.1000	4.1000	0.000%	1	136	-98.049%
2025-10-10	4.1000	4.1000	4.1000	4.1000	0.000%	10	135	-98.049%
2025-10-01	4.1000	4.1000	4.1000	4.1000	0.000%	1	125	-98.049%
2025-09-30	4.1000	4.1000	4.1000	4.1000	+6.494%	5	124	-98.049%
2025-09-29	3.8500	3.8500	3.8500	3.8500	-3.750%	4	119	-97.922%
2025-09-24	4.0000	4.0000	4.0000	4.0000	+5.263%	1	119	-98.000%
2025-09-22	3.7500	3.8000	3.7500	3.8000	-25.781%	25	118	-97.895%
2025-09-08	5.1200	5.1200	5.1200	5.1200	-2.476%	1	115	-98.438%
2025-08-21	5.2500	5.2500	5.2500	5.2500	+0.962%	1	115	-98.476%
2025-08-18	5.2500	5.2500	5.0000	5.2000	-4.587%	5	116	-98.462%
2025-08-05	5.4500	5.4500	5.4500	5.4500	+15.957%	2	117	-98.532%
2025-07-28	4.8000	4.8000	4.7000	4.7000	-40.955%	7	117	-98.298%
2025-06-10	7.9600	7.9600	7.9600	7.9600	-13.005%	1	116	-98.995%
2025-06-02	9.1000	9.1500	9.1000	9.1500	+6.395%	35	116	-99.126%
2025-05-19	8.6200	8.6200	8.6000	8.6000	+0.350%	2	86	-99.070%
2025-05-13	8.5700	8.5700	8.5700	8.5700	-8.342%	1	85	-99.067%
2025-05-12	9.3500	9.3500	9.3500	9.3500	-31.098%	4	84	-99.144%
2025-04-30	13.5500	13.5700	13.5500	13.5700	-17.508%	2	85	-99.410%
2025-04-11	16.4500	16.4500	16.4500	16.4500	-22.770%	42	85	-99.514%
2025-04-10	21.3000	21.3000	21.3000	21.3000	-6.291%	1	85	-99.624%
2025-04-09	22.7300	22.7300	22.7300	22.7300	+1.067%	24	85	-99.648%
2025-04-07	22.1800	22.8000	22.1700	22.4900	+36.717%	13	85	-99.644%
2025-04-03	16.3000	16.4800	16.2100	16.4500	+33.631%	11	98	-99.514%
2025-04-01	12.3100	12.3100	12.3100	12.3100	-23.063%	48	109	-99.350%
2025-03-10	16.1000	16.1800	16.0000	16.0000	+27.490%	11	73	-99.500%
2025-03-06	12.6000	12.6000	12.5500	12.5500	+74.306%	2	60	-99.363%
2025-02-18	7.2000	7.2000	7.2000	7.2000	-5.263%	11	60	-98.889%
2025-02-11	7.6000	7.6000	7.6000	7.6000	-4.403%	2	71	-98.947%
2025-02-10	7.9500	7.9500	7.9500	7.9500	+3.922%	2	71	-98.994%
2025-02-05	7.6500	7.6500	7.6500	7.6500	-1.671%	10	69	-98.954%
2025-01-31	7.7100	7.7800	7.6600	7.7800	-1.519%	42	69	-98.972%
2025-01-30	7.9000	7.9000	7.9000	7.9000	-1.863%	2	58	-98.987%
2025-01-28	8.0500	8.0500	8.0500	8.0500	-30.901%	2	58	-99.006%
2024-12-27	11.6700	11.6700	11.6500	11.6500	+0.866%	22	58	-99.313%
2024-12-12	11.5500	11.5500	11.5500	11.5500	+3.587%	1	47	-99.307%
2024-12-10	11.1500	11.1500	11.1500	11.1500	+1.364%	1	46	-99.283%
2024-12-09	11.0000	11.0000	11.0000	11.0000	+4.265%	1	45	-99.273%
2024-12-02	10.5500	10.5500	10.5500	10.5500	+0.957%	1	44	-99.242%
2024-11-26	10.4500	10.4500	10.4500	10.4500	-7.111%	2	44	-99.234%
2024-11-13	11.6000	11.6000	11.0500	11.2500	-8.088%	24	42	-99.289%
2024-11-08	11.4500	12.2400	11.4500	12.2400	-19.738%	8	31	-99.346%
2024-10-15	15.2500	15.2500	15.2500	15.2500	-3.175%	10	28	-99.475%
2024-10-11	15.7500	15.7500	15.7500	15.7500	-15.049%	4	23	-99.492%
2024-09-09	18.8500	18.9700	18.1000	18.5400	+10.687%	6	22	-99.569%
2024-08-23	16.4000	16.8000	16.4000	16.7500	-25.721%	70	19	-99.522%
2024-08-08	22.5500	22.5500	22.5500	22.5500	-5.053%	1	8	-99.645%
2024-08-02	24.1000	24.4000	23.6000	23.7500	+36.494%	32	8	-99.663%
2024-07-18	17.4000	17.4000	17.4000	17.4000	+9.159%	1	7	-99.540%
2024-07-17	16.1600	16.1600	15.9400	15.9400	-23.181%	5	6	-99.498%
2024-06-25	20.7500	20.7500	20.7500	20.7500	0.000%	1	1	-99.614%