Dark

JPM20261218P220
JPM Dec 18 2026 220.00 Put (JPM261218P00220000)
option OPRA

EOD

Aug 11, 2026

0.2100-16.000%(-0.0400)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.2100	0.2100	0.2100	0.2100	-16.000%	20	590	0.000%
2026-08-10	0.2800	0.3000	0.2500	0.2500	-39.024%	43	610	-16.000%
2026-08-07	0.2700	0.4100	0.2500	0.4100	+17.143%	50	628	-48.780%
2026-08-06	0.2300	0.3700	0.2000	0.3500	-12.500%	16	622	-40.000%
2026-08-05	0.4000	0.4000	0.4000	0.4000	+21.212%	4	614	-47.500%
2026-08-04	0.2400	0.3400	0.2400	0.3300	-34.000%	4	616	-36.364%
2026-08-03	0.3600	0.5000	0.3600	0.5000	+28.205%	6	613	-58.000%
2026-07-31	0.3500	0.4100	0.3200	0.3900	-29.091%	6	615	-46.154%
2026-07-29	0.4000	0.5500	0.4000	0.5500	+3.774%	4	613	-61.818%
2026-07-28	0.5500	0.6200	0.5200	0.5300	-38.372%	7	617	-60.377%
2026-07-21	0.8600	0.8600	0.8600	0.8600	+22.857%	1	617	-75.581%
2026-07-20	0.7700	0.7700	0.7000	0.7000	0.000%	3	618	-70.000%
2026-07-17	0.7000	0.7000	0.7000	0.7000	-14.634%	5	619	-70.000%
2026-07-13	0.8200	0.8200	0.8200	0.8200	-8.889%	1	622	-74.390%
2026-07-07	0.9000	0.9000	0.9000	0.9000	-4.255%	10	623	-76.667%
2026-07-06	1.0000	1.0300	0.9400	0.9400	-10.476%	8	628	-77.660%
2026-07-02	1.0700	1.1500	1.0500	1.0500	-12.500%	5	637	-80.000%
2026-06-30	1.2000	1.2000	1.2000	1.2000	-0.826%	9	637	-82.500%
2026-06-29	1.2400	1.2400	1.2100	1.2100	-8.333%	5	637	-82.645%
2026-06-26	1.2800	1.3200	1.2800	1.3200	+4.762%	3	637	-84.091%
2026-06-23	1.2600	1.2600	1.2600	1.2600	-12.500%	1	637	-83.333%
2026-06-22	1.4400	1.4400	1.4400	1.4400	-9.434%	1	638	-85.417%
2026-06-18	1.5900	1.5900	1.5900	1.5900	+13.571%	1	639	-86.792%
2026-06-17	1.3800	1.4000	1.3800	1.4000	-23.077%	2	639	-85.000%
2026-06-15	1.9000	1.9000	1.7100	1.8200	-12.077%	32	639	-88.462%
2026-06-12	2.0800	2.1100	2.0500	2.0700	-23.333%	11	658	-89.855%
2026-06-11	2.7000	2.7000	2.7000	2.7000	+21.622%	2	660	-92.222%
2026-06-05	2.1500	2.2200	2.1500	2.2200	-9.388%	8	662	-90.541%
2026-06-04	2.4500	2.4500	2.4500	2.4500	-10.909%	4	666	-91.429%
2026-06-03	2.7800	2.7800	2.7500	2.7500	+1.852%	2	670	-92.364%
2026-05-29	2.7000	2.7000	2.7000	2.7000	-12.903%	1	671	-92.222%
2026-05-18	3.1000	3.1000	3.1000	3.1000	-8.284%	15	672	-93.226%
2026-05-08	3.0000	3.3800	3.0000	3.3800	+9.032%	40	657	-93.787%
2026-05-07	3.1000	3.1000	3.1000	3.1000	+18.774%	5	681	-93.226%
2026-05-06	2.6200	2.7300	2.6100	2.6100	-18.438%	10	678	-91.954%
2026-05-05	3.2000	3.2000	3.2000	3.2000	+15.108%	1	685	-93.438%
2026-05-01	2.7400	2.8500	2.7000	2.7800	-4.795%	14	687	-92.446%
2026-04-30	3.0000	3.0000	2.9200	2.9200	-5.806%	2	687	-92.808%
2026-04-29	3.1500	3.1500	3.1000	3.1000	+1.639%	9	689	-93.226%
2026-04-28	3.0500	3.0500	2.9000	3.0500	-14.085%	12	684	-93.115%
2026-04-24	3.5100	3.5500	3.4000	3.5500	+10.938%	8	682	-94.085%
2026-04-22	3.2000	3.2000	3.2000	3.2000	-7.246%	2	678	-93.438%
2026-04-20	3.5800	3.5800	3.4500	3.4500	+2.985%	27	678	-93.913%
2026-04-17	3.3500	3.3500	3.1000	3.3500	-8.219%	16	671	-93.731%
2026-04-16	4.0600	4.0600	3.6500	3.6500	-6.410%	13	658	-94.247%
2026-04-15	3.5000	3.9000	3.5000	3.9000	+6.849%	7	657	-94.615%
2026-04-14	3.9000	3.9000	3.4500	3.6500	-8.750%	26	657	-94.247%
2026-04-13	4.5200	4.5200	4.0000	4.0000	-6.977%	26	654	-94.750%
2026-04-10	4.4400	4.4400	4.2500	4.3000	-33.333%	14	652	-95.116%
2026-04-06	6.4500	6.4500	6.4500	6.4500	-28.333%	20	648	-96.744%
2026-03-30	9.0500	9.0500	9.0000	9.0000	+5.263%	20	628	-97.667%
2026-03-27	8.4500	8.5500	8.3500	8.5500	+24.818%	17	628	-97.544%
2026-03-23	6.8500	6.9500	6.8500	6.8500	-15.951%	18	623	-96.934%
2026-03-20	7.7300	8.1500	7.7300	8.1500	-4.118%	21	610	-97.423%
2026-03-13	8.0000	8.5000	8.0000	8.5000	-3.409%	2	601	-97.529%
2026-03-12	8.9500	8.9500	8.7000	8.8000	+12.821%	64	600	-97.614%
2026-03-11	7.8000	7.8000	7.8000	7.8000	+1.299%	10	618	-97.308%
2026-03-10	7.5500	7.7500	7.5500	7.7000	-9.942%	51	623	-97.273%
2026-03-09	8.5500	8.5500	8.5500	8.5500	+6.343%	1	593	-97.544%
2026-03-06	8.1100	8.1100	7.9800	8.0400	+14.530%	22	597	-97.388%
2026-03-05	6.8500	7.0200	6.8500	7.0200	+6.364%	43	596	-97.009%
2026-03-02	6.6000	6.6000	6.6000	6.6000	-0.302%	2	607	-96.818%
2026-02-27	6.0000	6.6200	6.0000	6.6200	+32.400%	32	607	-96.828%
2026-02-26	5.3000	5.4000	5.0000	5.0000	-13.793%	32	624	-95.800%
2026-02-25	5.8000	5.8000	5.8000	5.8000	-8.661%	1	605	-96.379%
2026-02-24	6.1200	6.3500	6.1200	6.3500	+0.475%	8	605	-96.693%
2026-02-23	6.1500	6.3200	6.1500	6.3200	+15.751%	11	602	-96.677%
2026-02-19	5.4600	5.4600	5.4600	5.4600	-11.220%	1	596	-96.154%
2026-02-12	5.7000	6.1600	5.7000	6.1500	+51.106%	14	596	-96.585%
2026-02-10	4.0700	4.0700	4.0700	4.0700	-3.095%	5	585	-94.840%
2026-02-06	4.2000	4.2000	4.2000	4.2000	+0.478%	1	580	-95.000%
2026-02-04	4.2000	4.2000	4.1800	4.1800	+4.500%	10	580	-94.976%
2026-02-03	4.0000	4.0000	4.0000	4.0000	-20.792%	25	580	-94.750%
2026-02-02	5.0500	5.0500	5.0500	5.0500	+5.208%	1	605	-95.842%
2026-01-30	4.6500	4.8000	4.6500	4.8000	-11.111%	34	605	-95.625%
2026-01-23	4.8000	5.4000	4.8000	5.4000	+2.857%	6	588	-96.111%
2026-01-21	5.0500	5.3000	5.0500	5.2500	+23.529%	14	584	-96.000%
2026-01-16	4.5000	4.5000	4.2500	4.2500	-9.574%	21	579	-95.059%
2026-01-15	4.8000	4.8000	4.7000	4.7000	-6.931%	2	579	-95.532%
2026-01-14	4.8500	5.1500	4.8500	5.0500	+7.447%	145	577	-95.842%
2026-01-13	4.2600	4.7000	4.1900	4.7000	+9.302%	41	438	-95.532%
2026-01-12	4.0500	4.3000	4.0500	4.3000	+1.176%	26	438	-95.116%
2026-01-07	4.2500	4.2500	4.2500	4.2500	+10.104%	2	412	-95.059%
2026-01-06	3.8600	3.8600	3.8600	3.8600	-1.026%	1	410	-94.560%
2026-01-05	3.9000	3.9000	3.9000	3.9000	-16.667%	10	409	-94.615%
2026-01-02	4.6700	4.6800	4.6700	4.6800	+1.739%	5	409	-95.513%
2025-12-31	4.6000	4.6000	4.6000	4.6000	+0.656%	13	417	-95.435%
2025-12-30	4.5700	4.5700	4.5700	4.5700	+0.440%	1	417	-95.405%
2025-12-29	4.4500	4.5500	4.4500	4.5500	+2.247%	21	418	-95.385%
2025-12-26	4.4500	4.4500	4.4500	4.4500	-1.111%	10	397	-95.281%
2025-12-24	4.5000	4.5000	4.5000	4.5000	-0.662%	2	390	-95.333%
2025-12-23	4.5300	4.5300	4.5300	4.5300	-11.176%	1	390	-95.364%
2025-12-19	5.1500	5.2000	5.1000	5.1000	-3.774%	8	390	-95.882%
2025-12-17	5.3000	5.3000	5.3000	5.3000	0.000%	2	388	-96.038%
2025-12-16	5.3000	5.3000	5.3000	5.3000	+2.913%	1	388	-96.038%
2025-12-11	5.1500	5.1500	5.1500	5.1500	-17.468%	3	388	-95.922%
2025-12-10	6.7500	7.0000	6.2400	6.2400	+18.182%	22	387	-96.635%
2025-12-09	5.2800	5.2800	5.2800	5.2800	-3.650%	1	366	-96.023%
2025-12-05	5.4800	5.4800	5.4800	5.4800	-11.755%	10	366	-96.168%
2025-12-02	6.2800	6.2800	6.2100	6.2100	+0.976%	17	356	-96.618%
2025-12-01	6.2500	6.2500	6.1500	6.1500	-16.892%	3	344	-96.585%
2025-11-25	7.4000	7.4000	7.4000	7.4000	-5.371%	13	344	-97.162%
2025-11-24	7.8200	7.8200	7.8200	7.8200	-2.250%	1	331	-97.315%
2025-11-21	8.0000	8.0000	8.0000	8.0000	+11.111%	1	331	-97.375%
2025-11-19	7.2500	7.2500	7.2000	7.2000	-0.690%	18	331	-97.083%
2025-11-18	7.4500	7.5000	7.2500	7.2500	+13.281%	20	320	-97.103%
2025-11-13	6.1000	6.4000	6.1000	6.4000	+9.402%	11	320	-96.719%
2025-11-12	5.8500	5.8500	5.8500	5.8500	-3.465%	2	307	-96.410%
2025-11-10	6.0600	6.0600	6.0600	6.0600	-8.042%	3	307	-96.535%
2025-11-07	6.6200	6.6200	6.5900	6.5900	+4.272%	5	310	-96.813%
2025-11-05	6.3500	6.3500	6.3200	6.3200	+2.764%	2	310	-96.677%
2025-10-30	6.1500	6.1500	6.1500	6.1500	-4.503%	8	310	-96.585%
2025-10-28	6.4000	6.4400	6.4000	6.4400	+0.156%	2	302	-96.739%
2025-10-27	6.4300	6.4300	6.4300	6.4300	-16.494%	3	301	-96.734%
2025-10-23	7.6500	7.7000	7.6500	7.7000	-4.938%	9	301	-97.273%
2025-10-16	8.1500	8.1500	8.1000	8.1000	+19.645%	2	301	-97.407%
2025-10-10	6.9600	6.9600	6.7700	6.7700	+5.124%	3	302	-96.898%
2025-09-25	6.6300	6.6300	6.4400	6.4400	+4.715%	3	303	-96.739%
2025-09-19	6.1500	6.1500	6.1500	6.1500	-8.482%	2	305	-96.585%
2025-09-16	6.7200	6.7200	6.7200	6.7200	-8.571%	3	305	-96.875%
2025-09-10	7.3600	7.3600	7.3500	7.3500	-4.421%	5	305	-97.143%
2025-09-03	7.6900	7.6900	7.6900	7.6900	-0.259%	2	310	-97.269%
2025-09-02	7.7100	7.7100	7.7100	7.7100	+4.189%	3	308	-97.276%
2025-08-27	7.5000	7.5000	7.4000	7.4000	-13.043%	3	309	-97.162%
2025-08-19	8.5100	8.5100	8.5100	8.5100	-1.047%	2	311	-97.532%
2025-08-15	8.4700	8.6000	8.4700	8.6000	-0.693%	2	309	-97.558%
2025-08-11	8.7100	8.7100	8.6600	8.6600	-2.147%	4	308	-97.575%
2025-08-08	8.9000	8.9000	8.7200	8.8500	-1.667%	103	307	-97.627%
2025-08-07	9.1100	9.1200	8.9400	9.0000	+3.211%	4	275	-97.667%
2025-08-05	9.0200	9.0300	8.6800	8.7200	-7.627%	20	275	-97.592%
2025-08-01	9.2900	9.4400	9.2900	9.4400	+20.408%	2	271	-97.775%
2025-07-30	7.7100	7.8400	7.7100	7.8400	-0.759%	2	271	-97.321%
2025-07-29	7.9000	7.9000	7.9000	7.9000	+2.332%	6	272	-97.342%
2025-07-28	7.7200	7.7200	7.7200	7.7200	-1.656%	1	267	-97.280%
2025-07-25	7.8000	7.8500	7.8000	7.8500	-13.831%	4	268	-97.325%
2025-07-15	9.1100	9.1100	9.1100	9.1100	-16.955%	1	264	-97.695%
2025-06-24	10.9700	10.9700	10.9700	10.9700	-10.813%	10	263	-98.086%
2025-06-18	12.3000	12.3000	12.3000	12.3000	-11.511%	10	263	-98.293%
2025-06-13	13.9000	13.9000	13.9000	13.9000	-7.641%	4	263	-98.489%
2025-05-12	14.7000	15.0500	14.7000	15.0500	-11.988%	5	263	-98.605%
2025-05-09	17.1000	17.1000	17.1000	17.1000	-40.522%	20	262	-98.772%
2025-04-10	28.7500	28.7500	28.7500	28.7500	-14.179%	1	262	-99.270%
2025-04-09	33.5000	33.5000	33.5000	33.5000	+31.270%	1	261	-99.373%
2025-04-03	24.7600	25.5200	24.7600	25.5200	+23.107%	2	260	-99.177%
2025-03-31	20.7300	20.7300	20.7300	20.7300	+20.174%	1	259	-98.987%
2025-03-27	17.2500	17.2500	17.2500	17.2500	-26.814%	1	259	-98.783%
2025-03-12	23.5700	23.5700	23.5700	23.5700	+14.976%	1	260	-99.109%
2025-03-07	20.7000	20.7000	20.5000	20.5000	+15.493%	48	260	-98.976%
2025-03-05	17.7500	17.7500	17.7500	17.7500	+35.290%	1	261	-98.817%
2025-02-20	13.4500	13.4500	13.1200	13.1200	+17.668%	13	261	-98.399%
2025-02-19	11.1500	11.1500	11.1500	11.1500	-15.274%	1	265	-98.117%
2025-01-24	13.1600	13.1600	13.1600	13.1600	-1.791%	2	265	-98.404%
2025-01-23	13.4000	13.4000	13.4000	13.4000	-30.534%	100	266	-98.433%
2024-12-31	19.2900	19.2900	19.2900	19.2900	-9.437%	1	184	-98.911%
2024-12-19	21.3500	21.3500	21.3000	21.3000	+22.767%	88	184	-99.014%
2024-12-02	17.3500	17.3500	17.3500	17.3500	-4.513%	1	96	-98.790%
2024-11-06	18.1700	18.1700	18.1700	18.1700	-25.837%	5	97	-98.844%
2024-10-14	24.5000	24.5000	24.5000	24.5000	-3.162%	1	97	-99.143%
2024-10-11	25.3000	25.3000	25.3000	25.3000	-17.320%	4	97	-99.170%
2024-09-30	30.6000	30.6000	30.6000	30.6000	+0.658%	8	99	-99.314%
2024-09-23	30.4000	30.4000	30.4000	30.4000	-12.139%	40	91	-99.309%
2024-09-10	34.6000	34.6000	34.6000	34.6000	+18.210%	40	131	-99.393%
2024-09-09	29.2700	29.2700	29.2700	29.2700	+0.515%	1	113	-99.283%
2024-09-06	29.0000	29.1200	29.0000	29.1200	+11.485%	32	113	-99.279%
2024-09-05	26.1200	26.1200	26.1200	26.1200	+2.431%	2	127	-99.196%
2024-09-04	25.3900	25.5000	25.3900	25.5000	-1.923%	3	127	-99.176%
2024-09-03	25.6500	26.0000	25.5000	26.0000	+7.794%	4	125	-99.192%
2024-08-30	23.8200	24.4000	23.8200	24.1200	-1.711%	56	142	-99.129%
2024-08-29	24.6000	24.6000	24.5400	24.5400	-2.270%	22	142	-99.144%
2024-08-28	24.8000	25.1100	24.8000	25.1100	-2.105%	72	162	-99.164%
2024-08-27	24.9500	25.6500	24.9500	25.6500	-0.774%	26	182	-99.181%
2024-08-26	26.0100	26.0100	25.8500	25.8500	-2.268%	21	187	-99.188%
2024-08-23	26.2900	26.4500	26.0000	26.4500	-3.818%	62	197	-99.206%
2024-08-22	27.2000	27.5000	27.2000	27.5000	-2.827%	27	201	-99.236%
2024-08-21	28.3000	28.3000	28.3000	28.3000	+5.794%	25	226	-99.258%
2024-08-20	26.7500	26.7500	26.7500	26.7500	-1.292%	25	251	-99.215%
2024-08-19	27.1000	27.1000	27.1000	27.1000	-3.214%	25	275	-99.225%
2024-08-16	28.0000	28.2500	28.0000	28.0000	-3.348%	60	300	-99.250%
2024-08-15	28.9700	28.9700	28.9700	28.9700	-10.724%	25	325	-99.275%
2024-08-12	32.0000	32.4500	31.9800	32.4500	+0.464%	27	350	-99.353%
2024-08-09	33.5000	33.5000	32.3000	32.3000	-3.668%	46	372	-99.350%
2024-08-08	33.8000	33.8000	33.5300	33.5300	+17.238%	2	391	-99.374%
2024-07-29	28.6500	28.6500	28.6000	28.6000	+2.362%	26	389	-99.266%
2024-07-26	27.9700	27.9700	27.9400	27.9400	-4.642%	50	365	-99.248%
2024-07-25	29.7500	29.7500	29.3000	29.3000	-1.147%	27	340	-99.283%
2024-07-24	28.4100	29.6400	28.4100	29.6400	+14.884%	28	313	-99.291%
2024-07-17	26.0000	26.0000	25.4000	25.8000	-5.147%	23	287	-99.186%
2024-07-16	28.0700	28.0700	27.2000	27.2000	-2.857%	22	268	-99.228%
2024-07-15	28.3500	28.3500	27.6500	28.0000	-3.282%	76	246	-99.250%
2024-07-12	30.6500	30.6500	28.9500	28.9500	+0.521%	118	171	-99.275%
2024-07-11	28.8000	28.8000	28.8000	28.8000	+0.524%	25	146	-99.271%
2024-07-10	28.6500	28.6500	28.6500	28.6500	+2.321%	25	121	-99.267%
2024-07-09	29.2000	29.2000	28.0000	28.0000	-3.714%	28	96	-99.250%
2024-07-08	29.0800	29.0800	29.0800	29.0800	-0.240%	25	70	-99.278%
2024-07-05	29.1500	29.1500	29.1500	29.1500	+3.222%	50	45	-99.280%
2024-07-03	28.2400	28.2400	28.2400	28.2400	0.000%	20	0	-99.256%