Dark

JPM20261218P200
JPM Dec 18 2026 200.00 Put (JPM261218P00200000)
option OPRA

EOD

Jun 25, 2026

0.8400-6.667%(-0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.8200	0.8400	0.8200	0.8400	-6.667%	5	859	0.000%
2026-06-23	0.9000	0.9000	0.9000	0.9000	+20.000%	1	859	-6.667%
2026-06-17	0.7600	0.7600	0.7500	0.7500	-11.765%	30	858	+12.000%
2026-06-16	0.8500	0.8500	0.8500	0.8500	-13.265%	5	858	-1.176%
2026-06-15	0.9200	1.0400	0.9200	0.9800	-14.783%	34	863	-14.286%
2026-06-12	1.3600	1.3600	1.1500	1.1500	-57.565%	5	852	-26.957%
2026-06-10	1.4800	2.7100	1.4800	2.7100	+116.800%	2	853	-69.004%
2026-06-09	1.2500	1.2500	1.2500	1.2500	-1.575%	1	853	-32.800%
2026-06-05	1.2400	1.2700	1.2400	1.2700	+6.723%	10	854	-33.858%
2026-06-04	1.1900	1.1900	1.1900	1.1900	-15.000%	9	857	-29.412%
2026-06-03	1.4500	1.4800	1.4000	1.4000	-6.667%	21	866	-40.000%
2026-06-01	1.5000	1.5000	1.5000	1.5000	0.000%	1	866	-44.000%
2026-05-29	1.4400	1.5000	1.4400	1.5000	-5.063%	11	866	-44.000%
2026-05-27	1.5000	1.7300	1.4900	1.5800	-1.250%	73	875	-46.835%
2026-05-21	1.6000	1.6000	1.6000	1.6000	-11.602%	1	836	-47.500%
2026-05-19	1.7800	1.8100	1.7800	1.8100	+4.624%	4	836	-53.591%
2026-05-14	1.7300	1.7300	1.7300	1.7300	-7.979%	1	831	-51.445%
2026-05-13	1.5100	1.8800	1.5100	1.8800	0.000%	2	829	-55.319%
2026-05-12	2.1200	2.1200	1.8800	1.8800	-2.083%	2	829	-55.319%
2026-05-11	1.9200	1.9200	1.9100	1.9200	+30.612%	10	829	-56.250%
2026-05-06	1.5000	1.5000	1.4700	1.4700	-14.535%	7	818	-42.857%
2026-05-05	1.7200	1.7200	1.7200	1.7200	-7.527%	5	819	-51.163%
2026-05-04	1.8600	1.8600	1.8600	1.8600	+20.000%	1	819	-54.839%
2026-05-01	1.7500	1.7500	1.5500	1.5500	-12.429%	2	819	-45.806%
2026-04-29	1.7900	1.8000	1.7000	1.7700	-5.348%	10	819	-52.542%
2026-04-28	1.8700	1.8700	1.8700	1.8700	0.000%	10	819	-55.080%
2026-04-21	1.8100	1.8700	1.8100	1.8700	-0.532%	7	818	-55.080%
2026-04-20	1.8800	1.8800	1.8800	1.8800	-4.082%	1	818	-55.319%
2026-04-17	1.9600	1.9600	1.9600	1.9600	-13.656%	1	818	-57.143%
2026-04-16	2.2800	2.2800	2.2700	2.2700	+6.075%	2	819	-62.996%
2026-04-15	2.1400	2.1400	2.1400	2.1400	-11.203%	50	820	-60.748%
2026-04-13	2.5000	2.5100	2.4100	2.4100	-9.057%	7	780	-65.145%
2026-04-10	2.6500	2.6500	2.6500	2.6500	-5.694%	2	781	-68.302%
2026-04-08	2.9700	3.0500	2.8100	2.8100	-33.095%	31	781	-70.107%
2026-04-07	4.3000	4.3000	4.2000	4.2000	0.000%	13	797	-80.000%
2026-04-06	4.1500	4.2000	4.1500	4.2000	-5.618%	8	809	-80.000%
2026-04-01	4.4500	4.4500	4.4500	4.4500	-24.191%	1	809	-81.124%
2026-03-30	5.8700	5.8700	5.8700	5.8700	+10.755%	1	810	-85.690%
2026-03-27	5.3000	5.3000	5.3000	5.3000	+17.778%	1	810	-84.151%
2026-03-26	4.5000	4.5000	4.5000	4.5000	-1.099%	3	809	-81.333%
2026-03-23	4.5700	4.7500	4.4200	4.5500	-9.363%	85	809	-81.538%
2026-03-19	4.9000	5.0200	4.9000	5.0200	+2.869%	21	844	-83.267%
2026-03-18	4.9500	4.9500	4.8500	4.8800	-7.048%	11	834	-82.787%
2026-03-16	5.3000	5.3200	5.2500	5.2500	-8.696%	4	829	-84.000%
2026-03-13	5.5000	5.7500	5.5000	5.7500	-1.709%	160	829	-85.391%
2026-03-12	5.9500	5.9500	5.8500	5.8500	+12.500%	264	728	-85.641%
2026-03-11	5.2400	5.2400	5.2000	5.2000	+4.000%	230	807	-83.846%
2026-03-10	4.9500	5.0100	4.9500	5.0000	-8.257%	505	970	-83.200%
2026-03-06	5.6100	5.6100	5.4500	5.4500	+18.478%	2	644	-84.587%
2026-03-05	3.9000	4.6000	3.9000	4.6000	+15.000%	14	644	-81.739%
2026-03-04	4.1000	4.4500	4.0000	4.0000	-8.257%	13	644	-79.000%
2026-03-03	5.0000	5.0000	4.3600	4.3600	+5.060%	8	642	-80.734%
2026-03-02	4.4500	4.4500	4.1500	4.1500	-5.682%	24	639	-79.759%
2026-02-27	4.0300	4.4000	4.0300	4.4000	+30.564%	20	617	-80.909%
2026-02-26	3.3700	3.3700	3.3700	3.3700	-14.899%	1	602	-75.074%
2026-02-24	4.2900	4.2900	3.9600	3.9600	+3.394%	22	602	-78.788%
2026-02-23	4.0900	4.0900	3.8300	3.8300	+17.846%	2	592	-78.068%
2026-02-20	3.3500	3.3500	3.2500	3.2500	-10.959%	21	590	-74.154%
2026-02-19	3.6500	3.6500	3.6500	3.6500	-9.877%	10	581	-76.986%
2026-02-12	3.6800	4.0500	3.6800	4.0500	+22.727%	5	576	-79.259%
2026-02-11	3.1500	3.3000	3.1500	3.3000	+25.000%	8	575	-74.545%
2026-02-09	2.6400	2.6400	2.6400	2.6400	-6.714%	20	572	-68.182%
2026-02-02	2.8500	2.8500	2.8300	2.8300	-8.710%	4	572	-70.318%
2026-01-30	3.0500	3.1000	3.0500	3.1000	0.000%	21	572	-72.903%
2026-01-28	3.1000	3.1000	3.1000	3.1000	+1.307%	9	576	-72.903%
2026-01-27	3.0600	3.0600	3.0600	3.0600	-9.199%	1	574	-72.549%
2026-01-23	3.3800	3.4000	3.3700	3.3700	+8.710%	3	575	-75.074%
2026-01-22	3.2500	3.2500	3.1000	3.1000	-8.824%	4	574	-72.903%
2026-01-21	3.4000	3.4000	3.4000	3.4000	-2.857%	12	577	-75.294%
2026-01-20	3.3600	3.5000	3.3600	3.5000	+25.899%	4	576	-76.000%
2026-01-16	2.7500	2.8000	2.7500	2.7800	-8.852%	11	573	-69.784%
2026-01-15	3.1500	3.1500	3.0500	3.0500	-0.974%	2	573	-72.459%
2026-01-14	3.1000	3.3000	3.0800	3.0800	-0.645%	4	571	-72.727%
2026-01-13	2.8400	3.1000	2.7400	3.1000	+8.772%	13	568	-72.903%
2026-01-12	2.6000	2.9500	2.6000	2.8500	+0.707%	3	561	-70.526%
2026-01-07	2.8600	2.8600	2.7500	2.8300	+9.690%	192	559	-70.318%
2026-01-05	2.6100	2.6100	2.5700	2.5800	-19.375%	20	544	-67.442%
2026-01-02	3.2000	3.2000	3.2000	3.2000	+3.896%	2	532	-73.750%
2025-12-31	3.0800	3.0800	3.0800	3.0800	-0.645%	1	530	-72.727%
2025-12-29	3.1000	3.1000	3.1000	3.1000	+2.990%	1	530	-72.903%
2025-12-26	3.0000	3.0300	2.9300	3.0100	+0.333%	8	529	-72.093%
2025-12-24	3.0000	3.0000	3.0000	3.0000	-19.571%	1	522	-72.000%
2025-12-16	3.7000	3.7900	3.7000	3.7300	-6.750%	3	522	-77.480%
2025-12-10	4.3000	4.3000	4.0000	4.0000	-9.502%	6	520	-79.000%
2025-12-09	4.2000	4.4200	4.2000	4.4200	+17.241%	2	514	-80.995%
2025-12-08	3.7700	3.7700	3.7700	3.7700	+2.168%	10	513	-77.719%
2025-12-05	3.6900	3.6900	3.6900	3.6900	-10.000%	10	503	-77.236%
2025-11-28	4.1000	4.1000	4.1000	4.1000	-16.327%	7	503	-79.512%
2025-11-26	4.9000	4.9000	4.9000	4.9000	-3.162%	4	499	-82.857%
2025-11-25	5.1000	5.1000	5.0600	5.0600	+3.901%	2	499	-83.399%
2025-11-24	5.2000	5.2700	4.8700	4.8700	-11.455%	18	499	-82.752%
2025-11-21	5.5000	5.5000	5.5000	5.5000	+11.111%	1	498	-84.727%
2025-11-19	4.9500	4.9500	4.9500	4.9500	-5.714%	2	497	-83.030%
2025-11-18	5.1000	5.2500	5.0500	5.2500	+2.941%	32	495	-84.000%
2025-11-17	5.1000	5.1000	5.1000	5.1000	+25.616%	1	491	-83.529%
2025-11-10	4.0600	4.0600	4.0600	4.0600	-7.727%	3	490	-79.310%
2025-11-03	4.4000	4.4000	4.4000	4.4000	+5.012%	5	488	-80.909%
2025-10-31	4.2500	4.2500	4.1900	4.1900	-6.264%	3	488	-79.952%
2025-10-29	4.4700	4.4700	4.4700	4.4700	+3.712%	5	485	-81.208%
2025-10-27	4.3100	4.3100	4.3100	4.3100	+0.233%	3	478	-80.510%
2025-10-24	4.3000	4.3000	4.3000	4.3000	-24.162%	1	478	-80.465%
2025-10-16	5.4500	5.6700	5.4500	5.6700	+24.890%	12	477	-85.185%
2025-10-13	4.5400	4.5400	4.5400	4.5400	-0.220%	1	467	-81.498%
2025-10-08	4.5500	4.5500	4.5500	4.5500	+8.333%	3	466	-81.538%
2025-10-03	4.2000	4.2000	4.2000	4.2000	-5.618%	2	465	-80.000%
2025-09-23	4.4500	4.4500	4.4500	4.4500	+4.706%	1	463	-81.124%
2025-09-19	4.2500	4.2500	4.2500	4.2500	-11.088%	1	463	-80.235%
2025-09-11	4.8000	4.8000	4.7800	4.7800	-15.098%	12	463	-82.427%
2025-09-08	5.6300	5.6300	5.6300	5.6300	+4.067%	10	471	-85.080%
2025-09-05	5.4100	5.4100	5.4100	5.4100	+9.293%	2	461	-84.473%
2025-08-28	5.0000	5.0000	4.9000	4.9500	-18.182%	12	459	-83.030%
2025-08-18	6.0500	6.0500	6.0000	6.0500	+4.310%	9	469	-86.116%
2025-08-04	5.8300	5.8300	5.8000	5.8000	+6.422%	11	469	-85.517%
2025-07-31	5.4500	5.4500	5.4500	5.4500	-1.802%	1	458	-84.587%
2025-07-23	5.5500	5.5500	5.5500	5.5500	-7.807%	10	459	-84.865%
2025-07-17	6.0300	6.0300	6.0200	6.0200	-2.114%	4	469	-86.047%
2025-07-15	6.1500	6.1500	6.1500	6.1500	-1.600%	1	469	-86.341%
2025-07-10	6.5200	6.5200	6.2500	6.2500	-3.400%	13	468	-86.560%
2025-07-02	6.4700	6.4700	6.4700	6.4700	-14.644%	4	461	-87.017%
2025-06-24	7.5800	7.5800	7.5800	7.5800	-10.508%	1	461	-88.918%
2025-06-20	8.4700	8.4700	8.4700	8.4700	-0.353%	10	460	-90.083%
2025-06-18	8.5500	8.5500	8.5000	8.5000	-1.734%	10	475	-90.118%
2025-06-16	8.6500	8.6500	8.6500	8.6500	-3.027%	1	475	-90.289%
2025-06-12	8.9200	8.9200	8.9200	8.9200	+3.241%	5	476	-90.583%
2025-06-10	8.6400	8.6400	8.6400	8.6400	-7.987%	1	481	-90.278%
2025-06-04	9.2700	9.3900	9.2700	9.3900	+3.757%	2	481	-91.054%
2025-06-03	9.0500	9.0500	9.0500	9.0500	-7.369%	10	482	-90.718%
2025-06-02	9.7700	9.7700	9.7700	9.7700	-0.913%	2	472	-91.402%
2025-05-30	10.0500	10.0500	9.8600	9.8600	+6.479%	4	470	-91.481%
2025-05-16	9.3200	9.3200	9.2600	9.2600	-1.489%	4	469	-90.929%
2025-05-15	9.4000	9.4000	9.4000	9.4000	-8.738%	2	469	-91.064%
2025-05-12	10.3000	10.3000	10.3000	10.3000	-14.523%	3	471	-91.845%
2025-05-08	12.0500	12.0500	12.0500	12.0500	-0.823%	1	470	-93.029%
2025-05-05	12.1500	12.1500	12.1500	12.1500	-10.924%	2	469	-93.086%
2025-05-01	13.6400	13.6400	13.6400	13.6400	-6.894%	2	471	-93.842%
2025-04-30	14.6500	14.6500	14.6500	14.6500	+1.736%	2	472	-94.266%
2025-04-24	14.4000	14.4000	14.4000	14.4000	+0.699%	1	470	-94.167%
2025-04-23	14.3000	14.3000	14.3000	14.3000	-18.750%	1	471	-94.126%
2025-04-17	17.6000	17.6000	17.6000	17.6000	-0.565%	2	470	-95.227%
2025-04-14	17.7000	17.7000	17.7000	17.7000	-3.120%	2	470	-95.254%
2025-04-11	18.2700	18.2700	18.2700	18.2700	-27.182%	4	472	-95.402%
2025-04-09	24.6000	26.7300	24.3100	25.0900	+3.678%	155	470	-96.652%
2025-04-07	24.1000	24.6500	23.7500	24.2000	-1.144%	247	478	-96.529%
2025-04-04	24.4800	24.4800	24.4800	24.4800	+38.071%	2	309	-96.569%
2025-04-03	17.7700	17.9900	17.7300	17.7300	+39.059%	12	308	-95.262%
2025-04-02	12.7500	12.7500	12.7500	12.7500	-6.250%	1	320	-93.412%
2025-04-01	13.6000	13.6000	13.6000	13.6000	+2.874%	38	319	-93.824%
2025-03-31	13.2200	13.2200	13.2200	13.2200	-3.994%	2	290	-93.646%
2025-03-28	13.3900	13.7700	13.3900	13.7700	+2.000%	4	290	-93.900%
2025-03-20	13.5000	13.5000	13.5000	13.5000	-4.996%	19	290	-93.778%
2025-03-19	14.1500	14.2100	14.1500	14.2100	-4.631%	2	290	-94.089%
2025-03-18	14.9000	14.9000	14.9000	14.9000	-17.222%	1	289	-94.362%
2025-03-13	18.0000	18.0000	18.0000	18.0000	+2.857%	6	295	-95.333%
2025-03-10	16.5000	17.5000	16.5000	17.5000	+18.644%	4	295	-95.200%
2025-03-07	14.7500	14.7500	14.7500	14.7500	+18.000%	2	295	-94.305%
2025-03-04	14.2000	14.2000	12.5000	12.5000	+19.617%	3	296	-93.280%
2025-02-28	10.4500	10.4500	10.4500	10.4500	-1.322%	2	295	-91.962%
2025-02-27	10.5900	10.5900	10.5900	10.5900	+8.061%	1	295	-92.068%
2025-02-21	9.8000	9.8000	9.8000	9.8000	+6.522%	18	295	-91.429%
2025-02-20	9.0000	9.2000	9.0000	9.2000	+15.000%	4	295	-90.870%
2025-02-14	8.0000	8.0000	8.0000	8.0000	-4.192%	10	295	-89.500%
2025-02-13	8.3600	8.3600	8.3500	8.3500	-3.356%	4	291	-89.940%
2025-02-11	8.6400	8.6400	8.6400	8.6400	+2.857%	1	291	-90.278%
2025-02-10	8.4000	8.4000	8.4000	8.4000	-8.197%	1	290	-90.000%
2025-01-16	9.1500	9.1500	9.1500	9.1500	-13.679%	1	289	-90.820%
2025-01-15	10.6000	10.6000	10.6000	10.6000	-16.206%	1	289	-92.075%
2025-01-03	12.7700	12.7700	12.6500	12.6500	-4.744%	10	288	-93.360%
2024-12-16	13.2800	13.2800	13.2800	13.2800	+8.408%	1	289	-93.675%
2024-12-10	12.2500	12.2500	12.2500	12.2500	+6.987%	4	289	-93.143%
2024-11-22	11.8000	11.8500	11.4500	11.4500	-8.765%	20	285	-92.664%
2024-11-19	12.5500	12.5500	12.5500	12.5500	+4.583%	3	284	-93.307%
2024-11-15	12.0000	12.0000	12.0000	12.0000	-1.639%	2	281	-93.000%
2024-11-06	13.1000	13.1000	12.2000	12.2000	-30.682%	2	280	-93.115%
2024-11-05	17.6000	17.6000	17.6000	17.6000	-3.825%	1	281	-95.227%
2024-11-04	18.3000	18.3000	18.3000	18.3000	+14.375%	1	280	-95.410%
2024-10-30	16.0000	16.0000	16.0000	16.0000	-3.030%	3	280	-94.750%
2024-10-22	16.5000	16.5000	16.5000	16.5000	+0.304%	1	277	-94.909%
2024-10-21	16.4500	16.4500	16.4500	16.4500	+1.732%	2	277	-94.894%
2024-10-18	16.1700	16.1700	16.1700	16.1700	-0.185%	2	275	-94.805%
2024-10-17	16.2000	16.2000	16.2000	16.2000	-7.110%	1	274	-94.815%
2024-10-16	17.4400	17.4400	17.4400	17.4400	+4.119%	1	274	-95.183%
2024-10-15	16.6500	16.8000	16.5500	16.7500	+1.515%	30	274	-94.985%
2024-10-11	16.9000	17.3300	16.5000	16.5000	-16.582%	12	259	-94.909%
2024-10-10	19.9200	19.9200	19.7800	19.7800	+0.918%	2	258	-95.753%
2024-10-09	19.8500	20.0500	19.6000	19.6000	-4.110%	7	258	-95.714%
2024-10-08	20.4400	20.4400	20.4400	20.4400	-0.632%	1	255	-95.890%
2024-10-04	20.5700	20.5700	20.5700	20.5700	-12.094%	2	254	-95.916%
2024-10-03	23.4000	23.4000	23.4000	23.4000	+4.325%	1	255	-96.410%
2024-10-02	22.4300	22.4300	22.4300	22.4300	+0.134%	1	255	-96.255%
2024-10-01	22.4000	22.4000	22.4000	22.4000	-6.276%	1	254	-96.250%
2024-09-13	23.6800	24.2200	23.6800	23.9000	+2.355%	8	253	-96.485%
2024-09-12	23.0300	23.3500	23.0300	23.3500	-2.708%	2	252	-96.403%
2024-09-11	24.0000	24.0000	24.0000	24.0000	-0.249%	1	253	-96.500%
2024-09-10	25.2500	25.5200	24.0000	24.0600	+14.571%	76	254	-96.509%
2024-09-06	20.8500	21.0000	20.8500	21.0000	+8.415%	8	324	-96.000%
2024-09-04	19.3700	19.3700	19.3700	19.3700	+6.722%	1	323	-95.663%
2024-09-03	18.1500	18.1500	18.1500	18.1500	+0.443%	1	324	-95.372%
2024-08-26	18.0700	18.0700	18.0700	18.0700	-1.526%	1	324	-95.351%
2024-08-23	18.3500	18.5000	18.2500	18.3500	-3.166%	92	324	-95.422%
2024-08-19	19.0500	19.0500	18.9500	18.9500	-3.562%	2	305	-95.567%
2024-08-16	19.6500	19.6500	19.6500	19.6500	-1.504%	4	304	-95.725%
2024-08-15	19.9800	20.1500	19.9500	19.9500	-5.000%	19	304	-95.789%
2024-08-14	22.0800	22.0800	21.0000	21.0000	-16.501%	8	303	-96.000%
2024-08-06	25.1500	25.1500	25.1500	25.1500	-7.875%	5	307	-96.660%
2024-08-05	30.9500	30.9500	27.3000	27.3000	+2.825%	11	302	-96.923%
2024-08-02	25.0000	26.5500	25.0000	26.5500	+21.510%	4	292	-96.836%
2024-08-01	21.6000	21.8500	21.6000	21.8500	+16.845%	3	293	-96.156%
2024-07-31	18.9200	18.9200	18.7000	18.7000	-6.500%	4	290	-95.508%
2024-07-29	20.0000	20.0000	20.0000	20.0000	+0.251%	1	287	-95.800%
2024-07-22	19.9500	19.9500	19.9500	19.9500	-2.206%	25	287	-95.789%
2024-07-19	21.5000	21.5000	19.9100	20.4000	+12.459%	94	262	-95.882%
2024-07-17	17.8800	18.1400	17.8800	18.1400	-7.212%	5	217	-95.369%
2024-07-15	19.5500	19.5500	19.5500	19.5500	-6.459%	1	214	-95.703%
2024-07-12	21.2600	21.2600	20.9000	20.9000	+1.951%	4	213	-95.981%
2024-07-11	20.5000	20.5000	20.5000	20.5000	+2.500%	3	212	-95.902%
2024-07-10	19.2500	20.0000	19.2500	20.0000	-2.676%	201	209	-95.800%
2024-07-05	20.5500	20.5500	20.5500	20.5500	+2.750%	8	8	-95.912%
2024-07-02	20.3400	20.3400	20.0000	20.0000	-8.676%	3	4	-95.800%
2024-06-28	21.9000	21.9000	21.9000	21.9000	-3.097%	2	3	-96.164%
2024-06-25	22.6000	22.6000	22.6000	22.6000	0.000%	2	2	-96.283%