Dark

JPM20261218P210
JPM Dec 18 2026 210.00 Put (JPM261218P00210000)
option OPRA

EOD

Sep 28, 2026

0.0400-20.000%(-0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0900	0.0900	0.0400	0.0400	-20.000%	15	1,104	0.000%
2026-09-25	0.0800	0.1100	0.0500	0.0500	-58.333%	13	1,098	-20.000%
2026-09-24	0.0900	0.1300	0.0500	0.1200	0.000%	11	1,105	-66.667%
2026-09-23	0.1000	0.1400	0.1000	0.1200	+500.000%	21	1,102	-66.667%
2026-09-22	0.0900	0.1000	0.0200	0.0200	-66.667%	16	1,110	+100.000%
2026-09-21	0.1000	0.1900	0.0600	0.0600	-45.455%	34	1,107	-33.333%
2026-09-18	0.0800	0.1400	0.0700	0.1100	-35.294%	33	1,120	-63.636%
2026-09-17	0.2000	0.2100	0.1700	0.1700	+70.000%	10	1,119	-76.471%
2026-09-16	0.1900	0.2000	0.0800	0.1000	-41.176%	43	1,125	-60.000%
2026-09-15	0.2500	0.2500	0.1600	0.1700	-10.526%	17	1,139	-76.471%
2026-09-14	0.2000	0.2000	0.1300	0.1900	+18.750%	20	1,145	-78.947%
2026-09-11	0.1500	0.1900	0.1200	0.1600	-30.435%	18	1,141	-75.000%
2026-09-10	0.2300	0.2300	0.1000	0.2300	+9.524%	19	1,150	-82.609%
2026-09-09	0.1400	0.2100	0.1400	0.2100	+61.538%	8	1,143	-80.952%
2026-09-08	0.1100	0.1300	0.1000	0.1300	+8.333%	8	1,145	-69.231%
2026-09-04	0.1900	0.1900	0.1200	0.1200	-25.000%	2	1,144	-66.667%
2026-09-03	0.1000	0.2300	0.1000	0.1600	+6.667%	12	1,144	-75.000%
2026-09-02	0.1800	0.1800	0.1000	0.1500	-11.765%	64	1,152	-73.333%
2026-09-01	0.2300	0.2300	0.1300	0.1700	+30.769%	54	1,161	-76.471%
2026-08-31	0.1300	0.1300	0.1300	0.1300	-7.143%	4	1,150	-69.231%
2026-08-28	0.1900	0.1900	0.1300	0.1400	-22.222%	40	1,147	-71.429%
2026-08-27	0.2800	0.2800	0.1500	0.1800	0.000%	50	1,158	-77.778%
2026-08-26	0.2100	0.2100	0.0500	0.1800	+28.571%	31	1,152	-77.778%
2026-08-25	0.2800	0.2800	0.1100	0.1400	-6.667%	154	1,162	-71.429%
2026-08-24	0.2500	0.2500	0.1500	0.1500	0.000%	123	1,179	-73.333%
2026-08-21	0.1400	0.1900	0.1400	0.1500	-16.667%	13	1,147	-73.333%
2026-08-20	0.1500	0.2200	0.1300	0.1800	0.000%	56	1,149	-77.778%
2026-08-19	0.1700	0.2500	0.1300	0.1800	+5.882%	74	1,160	-77.778%
2026-08-18	0.1600	0.2000	0.1600	0.1700	-10.526%	12	1,124	-76.471%
2026-08-17	0.1100	0.1900	0.1100	0.1900	+58.333%	23	1,129	-78.947%
2026-08-14	0.1800	0.2600	0.1200	0.1200	0.000%	57	1,126	-66.667%
2026-08-13	0.1000	0.2200	0.1000	0.1200	-7.692%	56	1,159	-66.667%
2026-08-12	0.1600	0.1600	0.1300	0.1300	-27.778%	3	1,132	-69.231%
2026-08-10	0.1800	0.1800	0.1800	0.1800	-21.739%	2	1,132	-77.778%
2026-08-06	0.1700	0.2300	0.1700	0.2300	-8.000%	4	1,132	-82.609%
2026-08-05	0.2200	0.2500	0.2200	0.2500	+56.250%	4	1,133	-84.000%
2026-08-04	0.2400	0.2400	0.1600	0.1600	-54.286%	27	1,133	-75.000%
2026-08-03	0.3200	0.3500	0.2800	0.3500	-2.778%	48	1,142	-88.571%
2026-07-31	0.3600	0.4400	0.3600	0.3600	0.000%	23	1,140	-88.889%
2026-07-29	0.3600	0.3600	0.3600	0.3600	-28.000%	1	1,126	-88.889%
2026-07-28	0.4100	0.5000	0.4100	0.5000	+4.167%	3	1,127	-92.000%
2026-07-27	0.4400	0.4800	0.4400	0.4800	+41.176%	71	1,128	-91.667%
2026-07-23	0.3400	0.3400	0.3400	0.3400	-34.615%	1	1,128	-88.235%
2026-07-22	0.6300	0.6300	0.4800	0.5200	+10.638%	5	1,128	-92.308%
2026-07-21	0.3400	0.4700	0.3400	0.4700	-20.339%	4	1,130	-91.489%
2026-07-20	0.5700	0.5900	0.5700	0.5900	-3.279%	2	1,131	-93.220%
2026-07-14	0.6100	0.6100	0.6100	0.6100	-11.594%	1	1,130	-93.443%
2026-07-10	0.6900	0.6900	0.6900	0.6900	-1.429%	1	1,130	-94.203%
2026-07-06	0.7500	0.7500	0.7000	0.7000	-20.455%	61	1,131	-94.286%
2026-07-01	0.9000	0.9000	0.8800	0.8800	+4.762%	7	1,169	-95.455%
2026-06-30	0.8400	0.8400	0.8400	0.8400	-9.677%	1	1,176	-95.238%
2026-06-29	0.9300	0.9300	0.9300	0.9300	-6.061%	1	1,177	-95.699%
2026-06-26	0.9900	0.9900	0.9900	0.9900	+12.500%	1	1,178	-95.960%
2026-06-25	0.9100	0.9100	0.8800	0.8800	-10.204%	7	1,178	-95.455%
2026-06-23	0.9800	0.9800	0.9800	0.9800	-12.500%	1	1,180	-95.918%
2026-06-18	1.1200	1.1200	1.1200	1.1200	+1.818%	4	1,183	-96.429%
2026-06-16	1.1000	1.1000	1.1000	1.1000	-21.986%	3	1,183	-96.364%
2026-06-15	1.4100	1.4100	1.4100	1.4100	-11.321%	1	1,183	-97.163%
2026-06-12	1.5900	1.5900	1.5900	1.5900	-21.287%	1	1,183	-97.484%
2026-06-11	2.0200	2.0200	2.0200	2.0200	-6.481%	1	1,182	-98.020%
2026-06-10	1.9200	2.1600	1.9200	2.1600	+2.857%	2	1,181	-98.148%
2026-06-09	2.1000	2.1000	2.1000	2.1000	+17.978%	1	1,181	-98.095%
2026-06-08	1.7800	1.7800	1.7800	1.7800	+2.299%	1	1,180	-97.753%
2026-06-04	1.7400	1.8200	1.7300	1.7400	-18.310%	6	1,179	-97.701%
2026-06-03	2.0600	2.1300	2.0100	2.1300	-2.740%	18	1,178	-98.122%
2026-05-27	2.1900	2.1900	2.1900	2.1900	+19.022%	1	1,178	-98.174%
2026-05-26	1.8400	1.8400	1.8400	1.8400	-15.982%	1	1,178	-97.826%
2026-05-20	2.1900	2.1900	2.1900	2.1900	-6.410%	2	1,178	-98.174%
2026-05-19	2.3400	2.3400	2.3400	2.3400	+1.739%	1	1,180	-98.291%
2026-05-07	2.3000	2.3000	2.3000	2.3000	+11.650%	2	1,180	-98.261%
2026-05-06	2.0000	2.0600	2.0000	2.0600	-10.435%	61	1,178	-98.058%
2026-05-04	2.3000	2.3000	2.3000	2.3000	+6.977%	5	1,118	-98.261%
2026-05-01	2.2300	2.2300	2.0700	2.1500	-8.898%	18	1,115	-98.140%
2026-04-29	2.4900	2.4900	2.3600	2.3600	-10.266%	4	1,115	-98.305%
2026-04-24	2.7400	2.7400	2.6300	2.6300	-1.498%	4	1,115	-98.479%
2026-04-17	2.3800	2.6700	2.3800	2.6700	-11.000%	99	1,115	-98.502%
2026-04-15	3.0000	3.0000	3.0000	3.0000	-18.919%	2	1,079	-98.667%
2026-04-08	4.5500	4.5500	3.7000	3.7000	-33.092%	5	1,077	-98.919%
2026-04-06	5.5300	5.5300	5.5300	5.5300	-10.081%	2	1,078	-99.277%
2026-03-31	6.6100	6.6300	6.1500	6.1500	-18.109%	3	1,080	-99.350%
2026-03-30	7.2000	7.5100	7.1000	7.5100	+22.114%	300	1,078	-99.467%
2026-03-26	6.1500	6.1500	6.1500	6.1500	+6.957%	1	1,346	-99.350%
2026-03-24	5.8500	5.8500	5.7500	5.7500	-3.361%	118	1,345	-99.304%
2026-03-23	5.7500	5.9500	5.7500	5.9500	-10.392%	213	1,347	-99.328%
2026-03-20	6.3000	6.6400	6.3000	6.6400	+8.852%	2	1,154	-99.398%
2026-03-19	6.1000	6.1000	6.0500	6.1000	+0.826%	202	1,154	-99.344%
2026-03-18	6.2000	6.2000	6.0500	6.0500	0.000%	441	1,217	-99.339%
2026-03-17	6.1000	6.1000	6.0500	6.0500	-9.701%	10	948	-99.339%
2026-03-16	6.7000	6.7000	6.7000	6.7000	-5.099%	2	948	-99.403%
2026-03-13	7.0200	7.0600	7.0200	7.0600	-2.621%	2	946	-99.433%
2026-03-12	7.2500	7.2500	7.2500	7.2500	+22.881%	1	945	-99.448%
2026-03-11	5.9000	5.9000	5.9000	5.9000	-4.839%	2	946	-99.322%
2026-03-10	6.2000	6.2000	6.2000	6.2000	-7.463%	1	946	-99.355%
2026-03-06	6.5800	6.7000	6.5800	6.7000	+32.673%	10	945	-99.403%
2026-03-03	5.8000	5.8000	5.0500	5.0500	+0.598%	2	945	-99.208%
2026-02-23	4.9400	5.3000	4.9400	5.0200	+22.439%	12	945	-99.203%
2026-02-20	4.2000	4.2000	4.1000	4.1000	-9.292%	10	944	-99.024%
2026-02-19	4.5500	4.5500	4.5000	4.5200	-4.641%	20	949	-99.115%
2026-02-17	4.7400	4.7400	4.7400	4.7400	-1.250%	2	944	-99.156%
2026-02-13	5.6000	5.6000	4.8000	4.8000	-4.950%	13	932	-99.167%
2026-02-12	4.5400	5.0500	4.5400	5.0500	+18.824%	5	932	-99.208%
2026-02-11	3.8500	4.2500	3.8500	4.2500	+26.866%	11	930	-99.059%
2026-02-06	3.3500	3.4100	3.3500	3.3500	-12.987%	8	929	-98.806%
2026-02-05	3.5300	3.9500	3.5300	3.8500	+14.925%	11	923	-98.961%
2026-02-04	3.3500	3.3500	3.3500	3.3500	-8.219%	1	922	-98.806%
2026-02-02	3.7500	3.7500	3.6500	3.6500	-6.410%	20	921	-98.904%
2026-01-28	3.9000	3.9000	3.9000	3.9000	-8.235%	1	919	-98.974%
2026-01-23	4.2500	4.2500	4.1000	4.2500	+2.410%	21	918	-99.059%
2026-01-21	4.1500	4.1500	4.1500	4.1500	+1.220%	30	936	-99.036%
2026-01-20	4.1000	4.1000	4.1000	4.1000	+7.895%	1	921	-99.024%
2026-01-16	3.8000	3.8000	3.8000	3.8000	+2.981%	1	921	-98.947%
2026-01-15	3.8000	3.8000	3.6900	3.6900	-1.600%	4	921	-98.916%
2026-01-13	3.7500	3.7500	3.7500	3.7500	+17.188%	6	921	-98.933%
2026-01-08	3.5000	3.5000	3.2000	3.2000	-7.246%	2	916	-98.750%
2026-01-07	3.3000	3.4500	3.3000	3.4500	+8.150%	10	914	-98.841%
2026-01-05	3.2000	3.2000	3.1900	3.1900	-16.053%	10	920	-98.746%
2025-12-31	3.8000	3.8000	3.8000	3.8000	-9.524%	15	905	-98.947%
2025-12-17	4.2000	4.2000	4.2000	4.2000	-3.448%	18	905	-99.048%
2025-12-15	4.3500	4.3500	4.3500	4.3500	-14.706%	1	892	-99.080%
2025-12-10	5.3000	5.3000	5.1000	5.1000	-3.226%	202	891	-99.216%
2025-12-09	5.2500	5.2700	5.2500	5.2700	+4.356%	3	749	-99.241%
2025-12-03	5.0500	5.0500	5.0500	5.0500	+1.000%	3	749	-99.208%
2025-11-28	5.1000	5.1000	5.0000	5.0000	-9.091%	27	747	-99.200%
2025-11-26	5.6000	5.6000	5.5000	5.5000	-17.044%	3	717	-99.273%
2025-11-24	6.6300	6.6300	6.6300	6.6300	-5.957%	1	717	-99.397%
2025-11-21	7.0500	7.0500	7.0500	7.0500	+19.492%	2	717	-99.433%
2025-11-20	5.9000	5.9000	5.9000	5.9000	-3.279%	1	715	-99.322%
2025-11-19	6.0500	6.1000	5.9500	6.1000	-3.175%	13	715	-99.344%
2025-11-18	6.3000	6.3000	6.3000	6.3000	+8.621%	6	713	-99.365%
2025-11-17	6.0000	6.0000	5.8000	5.8000	+0.870%	4	713	-99.310%
2025-11-14	5.8500	5.8500	5.7500	5.7500	+4.736%	3	715	-99.304%
2025-11-05	5.8000	5.8000	5.4900	5.4900	-2.832%	149	712	-99.271%
2025-10-21	5.7000	5.7000	5.6500	5.6500	-16.296%	10	757	-99.292%
2025-10-16	6.7000	6.7500	6.7000	6.7500	+21.622%	2	747	-99.407%
2025-10-13	5.5500	5.6000	5.5500	5.5500	+4.717%	22	747	-99.279%
2025-09-30	5.3000	5.3000	5.3000	5.3000	+8.607%	1	728	-99.245%
2025-09-29	4.8800	4.8800	4.8800	4.8800	-11.913%	2	727	-99.180%
2025-09-16	5.5400	5.5400	5.5400	5.5400	-13.030%	3	727	-99.278%
2025-09-02	6.3700	6.3700	6.3700	6.3700	+6.167%	3	724	-99.372%
2025-08-28	6.0500	6.0500	6.0000	6.0000	-0.166%	2	724	-99.333%
2025-08-27	6.0000	6.0400	5.9100	6.0100	-12.899%	86	724	-99.334%
2025-08-20	6.9000	6.9000	6.9000	6.9000	-2.128%	2	732	-99.420%
2025-08-15	7.0500	7.0500	7.0500	7.0500	-3.159%	11	734	-99.433%
2025-08-05	7.3200	7.3600	7.2700	7.2800	+9.639%	10	734	-99.451%
2025-07-31	6.6600	6.6600	6.6400	6.6400	+4.403%	5	734	-99.398%
2025-07-28	6.4500	6.4500	6.2400	6.3600	-14.516%	8	734	-99.371%
2025-07-17	7.1900	7.4400	7.1900	7.4400	-6.061%	4	734	-99.462%
2025-07-10	7.9200	7.9200	7.9200	7.9200	+8.642%	1	734	-99.495%
2025-07-07	7.2900	7.2900	7.2900	7.2900	-6.777%	1	734	-99.451%
2025-07-02	7.8200	7.8200	7.8200	7.8200	-1.635%	2	733	-99.488%
2025-06-30	7.9500	7.9500	7.9500	7.9500	-24.286%	1	735	-99.497%
2025-06-18	10.3000	10.5000	10.3000	10.5000	+1.942%	57	728	-99.619%
2025-06-16	10.3000	10.3000	10.3000	10.3000	-11.207%	142	728	-99.612%
2025-06-02	11.6000	11.6000	11.6000	11.6000	-4.918%	1	594	-99.655%
2025-05-22	12.3000	12.3000	12.2000	12.2000	+3.830%	4	595	-99.672%
2025-05-13	11.7000	11.7500	11.7000	11.7500	-6.375%	3	596	-99.660%
2025-05-12	12.1700	12.5500	12.1700	12.5500	-12.847%	5	598	-99.681%
2025-05-05	14.4000	14.4000	14.4000	14.4000	-17.714%	2	598	-99.722%
2025-04-30	17.5500	17.5500	17.5000	17.5000	-17.647%	4	598	-99.771%
2025-04-11	21.3000	21.3000	21.2500	21.2500	-4.494%	4	599	-99.812%
2025-04-09	22.2500	22.2500	22.2500	22.2500	-14.914%	2	600	-99.820%
2025-04-08	24.3000	26.1500	24.3000	26.1500	-11.296%	3	602	-99.847%
2025-04-04	29.4800	29.4800	29.4800	29.4800	+77.057%	2	603	-99.864%
2025-03-28	16.6500	16.6500	16.6500	16.6500	-1.943%	4	603	-99.760%
2025-03-19	16.9800	16.9800	16.9800	16.9800	-16.396%	5	603	-99.764%
2025-03-11	20.3100	20.3100	20.3100	20.3100	-0.441%	5	603	-99.803%
2025-03-10	20.5000	20.5000	20.4000	20.4000	+19.648%	2	598	-99.804%
2025-03-07	17.4000	17.4000	17.0500	17.0500	+1.247%	434	599	-99.765%
2025-03-04	15.9500	16.8400	15.9500	16.8400	+43.686%	3	636	-99.762%
2025-02-21	11.7200	11.7200	11.7200	11.7200	+3.717%	2	638	-99.659%
2025-02-20	11.2000	11.3000	10.5000	11.3000	+9.179%	109	638	-99.646%
2025-01-29	10.3500	10.3500	10.3500	10.3500	-5.393%	35	681	-99.614%
2025-01-24	10.9400	10.9400	10.9400	10.9400	+1.296%	6	695	-99.634%
2025-01-22	10.8000	10.8100	10.8000	10.8000	-0.644%	35	698	-99.630%
2025-01-21	10.8700	10.8700	10.8700	10.8700	-9.793%	3	669	-99.632%
2025-01-17	12.0500	12.0500	12.0500	12.0500	-21.498%	2	673	-99.668%
2025-01-08	15.3500	15.3500	15.3500	15.3500	-1.603%	1	673	-99.739%
2025-01-02	15.6000	15.6000	15.6000	15.6000	-2.317%	1	673	-99.744%
2024-12-31	15.9700	15.9700	15.9700	15.9700	+5.413%	1	673	-99.750%
2024-12-26	15.1500	15.1500	15.1500	15.1500	-6.192%	1	673	-99.736%
2024-12-18	16.1500	16.1500	16.1500	16.1500	+11.456%	1	673	-99.752%
2024-12-02	14.4900	14.4900	14.4900	14.4900	+5.382%	2	673	-99.724%
2024-11-26	13.7500	13.7500	13.7500	13.7500	-8.638%	1	673	-99.709%
2024-11-15	15.0500	15.0500	15.0500	15.0500	+0.333%	8	673	-99.734%
2024-11-13	15.0500	15.0500	15.0000	15.0000	-5.063%	2	671	-99.733%
2024-11-07	15.8000	15.8000	15.8000	15.8000	+17.910%	3	671	-99.747%
2024-11-06	13.4000	13.4000	13.4000	13.4000	-32.323%	1	674	-99.701%
2024-10-28	19.8000	19.8000	19.8000	19.8000	-1.000%	1	673	-99.798%
2024-10-25	20.0000	20.0000	20.0000	20.0000	-0.498%	6	674	-99.800%
2024-10-15	20.2500	20.2500	20.1000	20.1000	-15.546%	20	674	-99.801%
2024-10-10	23.8000	23.8000	23.8000	23.8000	-14.234%	300	681	-99.832%
2024-10-03	27.7500	27.7500	27.7500	27.7500	+4.323%	1	381	-99.856%
2024-09-20	26.6000	26.6000	26.6000	26.6000	+0.758%	2	381	-99.850%
2024-09-17	26.4000	26.4000	26.4000	26.4000	-4.000%	1	380	-99.848%
2024-09-11	27.5000	27.5000	27.5000	27.5000	-4.514%	1	380	-99.855%
2024-09-10	29.6000	29.6000	28.8000	28.8000	+20.000%	2	380	-99.861%
2024-09-09	24.8500	24.8500	24.0000	24.0000	+9.489%	127	378	-99.833%
2024-09-05	21.9200	21.9200	21.9200	21.9200	+10.040%	2	288	-99.818%
2024-08-30	19.9200	19.9200	19.9200	19.9200	-3.768%	4	288	-99.799%
2024-08-29	20.3000	20.7000	20.3000	20.7000	-2.817%	2	288	-99.807%
2024-08-27	21.2900	21.3000	21.2200	21.3000	-4.054%	32	288	-99.812%
2024-08-23	22.0500	22.2500	22.0500	22.2000	-2.845%	82	268	-99.820%
2024-08-19	22.9500	23.0000	22.8000	22.8500	-9.826%	36	272	-99.825%
2024-08-14	25.9500	25.9500	25.3400	25.3400	-7.518%	5	281	-99.842%
2024-08-09	29.1000	29.1000	27.4000	27.4000	-5.517%	84	279	-99.854%
2024-08-08	29.0000	29.0000	29.0000	29.0000	+1.754%	1	281	-99.862%
2024-08-07	28.5000	28.5000	28.5000	28.5000	-12.577%	1	280	-99.860%
2024-08-06	32.6000	32.6000	32.6000	32.6000	-0.306%	4	280	-99.877%
2024-08-05	32.6200	32.7600	32.6200	32.7000	+12.759%	5	284	-99.878%
2024-08-02	29.0000	29.0000	29.0000	29.0000	+14.173%	50	284	-99.862%
2024-08-01	25.5900	25.5900	25.4000	25.4000	+11.014%	20	288	-99.843%
2024-07-31	23.0700	23.0700	22.8600	22.8800	+0.131%	20	288	-99.825%
2024-07-30	22.8000	22.9500	22.5500	22.8500	-5.383%	22	288	-99.825%
2024-07-29	24.1500	24.1500	24.1500	24.1500	+2.766%	25	294	-99.834%
2024-07-26	23.0000	23.5400	23.0000	23.5000	-4.082%	56	294	-99.830%
2024-07-25	24.9900	24.9900	24.5000	24.5000	-1.961%	26	294	-99.837%
2024-07-24	23.4800	24.9900	23.4800	24.9900	+13.077%	26	295	-99.840%
2024-07-17	22.3000	22.3000	21.2900	22.1000	-3.913%	25	295	-99.819%
2024-07-16	23.6200	23.6200	23.0000	23.0000	-6.314%	24	293	-99.826%
2024-07-12	24.2500	24.7000	24.2500	24.5500	-1.800%	484	293	-99.837%
2024-07-08	25.0000	25.0000	25.0000	25.0000	-0.398%	25	293	-99.840%
2024-07-05	25.1500	25.1500	25.0500	25.1000	+3.505%	46	268	-99.841%
2024-07-02	24.2500	24.2500	24.2500	24.2500	-1.423%	40	245	-99.835%
2024-07-01	25.0000	25.0000	24.2300	24.6000	-4.836%	46	205	-99.837%
2024-06-28	25.8500	25.8500	25.8500	25.8500	-3.724%	80	160	-99.845%
2024-06-27	26.8500	26.8500	26.8500	26.8500	-1.287%	40	120	-99.851%
2024-06-26	27.2000	27.2000	27.2000	27.2000	-0.983%	40	80	-99.853%
2024-06-25	27.4700	27.4700	27.4700	27.4700	0.000%	40	40	-99.854%