Dark

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

EOD

Sep 28, 2026

0.0800-27.273%(-0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1200	0.1200	0.0600	0.0800	-27.273%	11	484	0.000%
2026-09-25	0.1600	0.1600	0.1100	0.1100	0.000%	2	483	-27.273%
2026-09-24	0.2700	0.2700	0.1100	0.1100	-21.429%	3	483	-27.273%
2026-09-23	0.1500	0.1900	0.0900	0.1400	0.000%	29	483	-42.857%
2026-09-22	0.1600	0.2100	0.1100	0.1400	+7.692%	45	491	-42.857%
2026-09-21	0.1500	0.2300	0.1300	0.1300	-13.333%	23	492	-38.462%
2026-09-18	0.2400	0.2400	0.1100	0.1500	-21.053%	13	490	-46.667%
2026-09-17	0.2700	0.2700	0.1600	0.1900	+5.556%	14	487	-57.895%
2026-09-16	0.2700	0.2700	0.1300	0.1800	+12.500%	16	493	-55.556%
2026-09-15	0.4000	0.4000	0.1600	0.1600	-15.789%	34	485	-50.000%
2026-09-14	0.2600	0.2600	0.1800	0.1900	-9.524%	35	503	-57.895%
2026-09-11	0.3100	0.4100	0.1400	0.2100	-19.231%	54	483	-61.905%
2026-09-10	0.2500	0.2600	0.1600	0.2600	+44.444%	47	508	-69.231%
2026-09-09	0.1800	0.2300	0.1800	0.1800	-5.263%	10	487	-55.556%
2026-09-08	0.1500	0.2000	0.1500	0.1900	+18.750%	9	491	-57.895%
2026-09-04	0.1400	0.1600	0.1400	0.1600	-20.000%	10	494	-50.000%
2026-09-03	0.2000	0.2000	0.2000	0.2000	-23.077%	1	494	-60.000%
2026-09-02	0.3000	0.3000	0.2500	0.2600	+36.842%	5	495	-69.231%
2026-09-01	0.2100	0.2800	0.1900	0.1900	+11.765%	22	499	-57.895%
2026-08-31	0.2800	0.2800	0.1700	0.1700	-15.000%	43	507	-52.941%
2026-08-28	0.3000	0.3000	0.1700	0.2000	-13.043%	60	511	-60.000%
2026-08-27	0.2200	0.3100	0.2200	0.2300	+15.000%	34	493	-65.217%
2026-08-26	0.2000	0.2700	0.1600	0.2000	+17.647%	62	514	-60.000%
2026-08-25	0.3200	0.3200	0.1700	0.1700	-22.727%	39	511	-52.941%
2026-08-24	0.1900	0.2200	0.1900	0.2200	-29.032%	10	500	-63.636%
2026-08-21	0.2400	0.3100	0.2200	0.3100	+19.231%	45	491	-74.194%
2026-08-20	0.2100	0.3100	0.2100	0.2600	+8.333%	86	511	-69.231%
2026-08-19	0.1900	0.3200	0.1800	0.2400	+26.316%	51	516	-66.667%
2026-08-18	0.2400	0.2700	0.1900	0.1900	-29.630%	33	487	-57.895%
2026-08-14	0.2400	0.2700	0.2400	0.2700	+28.571%	80	510	-70.370%
2026-08-11	0.2100	0.2100	0.2100	0.2100	-16.000%	20	590	-61.905%
2026-08-10	0.2800	0.3000	0.2500	0.2500	-39.024%	43	610	-68.000%
2026-08-07	0.2700	0.4100	0.2500	0.4100	+17.143%	50	628	-80.488%
2026-08-06	0.2300	0.3700	0.2000	0.3500	-12.500%	16	622	-77.143%
2026-08-05	0.4000	0.4000	0.4000	0.4000	+21.212%	4	614	-80.000%
2026-08-04	0.2400	0.3400	0.2400	0.3300	-34.000%	4	616	-75.758%
2026-08-03	0.3600	0.5000	0.3600	0.5000	+28.205%	6	613	-84.000%
2026-07-31	0.3500	0.4100	0.3200	0.3900	-29.091%	6	615	-79.487%
2026-07-29	0.4000	0.5500	0.4000	0.5500	+3.774%	4	613	-85.455%
2026-07-28	0.5500	0.6200	0.5200	0.5300	-38.372%	7	617	-84.906%
2026-07-21	0.8600	0.8600	0.8600	0.8600	+22.857%	1	617	-90.698%
2026-07-20	0.7700	0.7700	0.7000	0.7000	0.000%	3	618	-88.571%
2026-07-17	0.7000	0.7000	0.7000	0.7000	-14.634%	5	619	-88.571%
2026-07-13	0.8200	0.8200	0.8200	0.8200	-8.889%	1	622	-90.244%
2026-07-07	0.9000	0.9000	0.9000	0.9000	-4.255%	10	623	-91.111%
2026-07-06	1.0000	1.0300	0.9400	0.9400	-10.476%	8	628	-91.489%
2026-07-02	1.0700	1.1500	1.0500	1.0500	-12.500%	5	637	-92.381%
2026-06-30	1.2000	1.2000	1.2000	1.2000	-0.826%	9	637	-93.333%
2026-06-29	1.2400	1.2400	1.2100	1.2100	-8.333%	5	637	-93.388%
2026-06-26	1.2800	1.3200	1.2800	1.3200	+4.762%	3	637	-93.939%
2026-06-23	1.2600	1.2600	1.2600	1.2600	-12.500%	1	637	-93.651%
2026-06-22	1.4400	1.4400	1.4400	1.4400	-9.434%	1	638	-94.444%
2026-06-18	1.5900	1.5900	1.5900	1.5900	+13.571%	1	639	-94.969%
2026-06-17	1.3800	1.4000	1.3800	1.4000	-23.077%	2	639	-94.286%
2026-06-15	1.9000	1.9000	1.7100	1.8200	-12.077%	32	639	-95.604%
2026-06-12	2.0800	2.1100	2.0500	2.0700	-23.333%	11	658	-96.135%
2026-06-11	2.7000	2.7000	2.7000	2.7000	+21.622%	2	660	-97.037%
2026-06-05	2.1500	2.2200	2.1500	2.2200	-9.388%	8	662	-96.396%
2026-06-04	2.4500	2.4500	2.4500	2.4500	-10.909%	4	666	-96.735%
2026-06-03	2.7800	2.7800	2.7500	2.7500	+1.852%	2	670	-97.091%
2026-05-29	2.7000	2.7000	2.7000	2.7000	-12.903%	1	671	-97.037%
2026-05-18	3.1000	3.1000	3.1000	3.1000	-8.284%	15	672	-97.419%
2026-05-08	3.0000	3.3800	3.0000	3.3800	+9.032%	40	657	-97.633%
2026-05-07	3.1000	3.1000	3.1000	3.1000	+18.774%	5	681	-97.419%
2026-05-06	2.6200	2.7300	2.6100	2.6100	-18.438%	10	678	-96.935%
2026-05-05	3.2000	3.2000	3.2000	3.2000	+15.108%	1	685	-97.500%
2026-05-01	2.7400	2.8500	2.7000	2.7800	-4.795%	14	687	-97.122%
2026-04-30	3.0000	3.0000	2.9200	2.9200	-5.806%	2	687	-97.260%
2026-04-29	3.1500	3.1500	3.1000	3.1000	+1.639%	9	689	-97.419%
2026-04-28	3.0500	3.0500	2.9000	3.0500	-14.085%	12	684	-97.377%
2026-04-24	3.5100	3.5500	3.4000	3.5500	+10.938%	8	682	-97.746%
2026-04-22	3.2000	3.2000	3.2000	3.2000	-7.246%	2	678	-97.500%
2026-04-20	3.5800	3.5800	3.4500	3.4500	+2.985%	27	678	-97.681%
2026-04-17	3.3500	3.3500	3.1000	3.3500	-8.219%	16	671	-97.612%
2026-04-16	4.0600	4.0600	3.6500	3.6500	-6.410%	13	658	-97.808%
2026-04-15	3.5000	3.9000	3.5000	3.9000	+6.849%	7	657	-97.949%
2026-04-14	3.9000	3.9000	3.4500	3.6500	-8.750%	26	657	-97.808%
2026-04-13	4.5200	4.5200	4.0000	4.0000	-6.977%	26	654	-98.000%
2026-04-10	4.4400	4.4400	4.2500	4.3000	-33.333%	14	652	-98.140%
2026-04-06	6.4500	6.4500	6.4500	6.4500	-28.333%	20	648	-98.760%
2026-03-30	9.0500	9.0500	9.0000	9.0000	+5.263%	20	628	-99.111%
2026-03-27	8.4500	8.5500	8.3500	8.5500	+24.818%	17	628	-99.064%
2026-03-23	6.8500	6.9500	6.8500	6.8500	-15.951%	18	623	-98.832%
2026-03-20	7.7300	8.1500	7.7300	8.1500	-4.118%	21	610	-99.018%
2026-03-13	8.0000	8.5000	8.0000	8.5000	-3.409%	2	601	-99.059%
2026-03-12	8.9500	8.9500	8.7000	8.8000	+12.821%	64	600	-99.091%
2026-03-11	7.8000	7.8000	7.8000	7.8000	+1.299%	10	618	-98.974%
2026-03-10	7.5500	7.7500	7.5500	7.7000	-9.942%	51	623	-98.961%
2026-03-09	8.5500	8.5500	8.5500	8.5500	+6.343%	1	593	-99.064%
2026-03-06	8.1100	8.1100	7.9800	8.0400	+14.530%	22	597	-99.005%
2026-03-05	6.8500	7.0200	6.8500	7.0200	+6.364%	43	596	-98.860%
2026-03-02	6.6000	6.6000	6.6000	6.6000	-0.302%	2	607	-98.788%
2026-02-27	6.0000	6.6200	6.0000	6.6200	+32.400%	32	607	-98.792%
2026-02-26	5.3000	5.4000	5.0000	5.0000	-13.793%	32	624	-98.400%
2026-02-25	5.8000	5.8000	5.8000	5.8000	-8.661%	1	605	-98.621%
2026-02-24	6.1200	6.3500	6.1200	6.3500	+0.475%	8	605	-98.740%
2026-02-23	6.1500	6.3200	6.1500	6.3200	+15.751%	11	602	-98.734%
2026-02-19	5.4600	5.4600	5.4600	5.4600	-11.220%	1	596	-98.535%
2026-02-12	5.7000	6.1600	5.7000	6.1500	+51.106%	14	596	-98.699%
2026-02-10	4.0700	4.0700	4.0700	4.0700	-3.095%	5	585	-98.034%
2026-02-06	4.2000	4.2000	4.2000	4.2000	+0.478%	1	580	-98.095%
2026-02-04	4.2000	4.2000	4.1800	4.1800	+4.500%	10	580	-98.086%
2026-02-03	4.0000	4.0000	4.0000	4.0000	-20.792%	25	580	-98.000%
2026-02-02	5.0500	5.0500	5.0500	5.0500	+5.208%	1	605	-98.416%
2026-01-30	4.6500	4.8000	4.6500	4.8000	-11.111%	34	605	-98.333%
2026-01-23	4.8000	5.4000	4.8000	5.4000	+2.857%	6	588	-98.519%
2026-01-21	5.0500	5.3000	5.0500	5.2500	+23.529%	14	584	-98.476%
2026-01-16	4.5000	4.5000	4.2500	4.2500	-9.574%	21	579	-98.118%
2026-01-15	4.8000	4.8000	4.7000	4.7000	-6.931%	2	579	-98.298%
2026-01-14	4.8500	5.1500	4.8500	5.0500	+7.447%	145	577	-98.416%
2026-01-13	4.2600	4.7000	4.1900	4.7000	+9.302%	41	438	-98.298%
2026-01-12	4.0500	4.3000	4.0500	4.3000	+1.176%	26	438	-98.140%
2026-01-07	4.2500	4.2500	4.2500	4.2500	+10.104%	2	412	-98.118%
2026-01-06	3.8600	3.8600	3.8600	3.8600	-1.026%	1	410	-97.927%
2026-01-05	3.9000	3.9000	3.9000	3.9000	-16.667%	10	409	-97.949%
2026-01-02	4.6700	4.6800	4.6700	4.6800	+1.739%	5	409	-98.291%
2025-12-31	4.6000	4.6000	4.6000	4.6000	+0.656%	13	417	-98.261%
2025-12-30	4.5700	4.5700	4.5700	4.5700	+0.440%	1	417	-98.249%
2025-12-29	4.4500	4.5500	4.4500	4.5500	+2.247%	21	418	-98.242%
2025-12-26	4.4500	4.4500	4.4500	4.4500	-1.111%	10	397	-98.202%
2025-12-24	4.5000	4.5000	4.5000	4.5000	-0.662%	2	390	-98.222%
2025-12-23	4.5300	4.5300	4.5300	4.5300	-11.176%	1	390	-98.234%
2025-12-19	5.1500	5.2000	5.1000	5.1000	-3.774%	8	390	-98.431%
2025-12-17	5.3000	5.3000	5.3000	5.3000	0.000%	2	388	-98.491%
2025-12-16	5.3000	5.3000	5.3000	5.3000	+2.913%	1	388	-98.491%
2025-12-11	5.1500	5.1500	5.1500	5.1500	-17.468%	3	388	-98.447%
2025-12-10	6.7500	7.0000	6.2400	6.2400	+18.182%	22	387	-98.718%
2025-12-09	5.2800	5.2800	5.2800	5.2800	-3.650%	1	366	-98.485%
2025-12-05	5.4800	5.4800	5.4800	5.4800	-11.755%	10	366	-98.540%
2025-12-02	6.2800	6.2800	6.2100	6.2100	+0.976%	17	356	-98.712%
2025-12-01	6.2500	6.2500	6.1500	6.1500	-16.892%	3	344	-98.699%
2025-11-25	7.4000	7.4000	7.4000	7.4000	-5.371%	13	344	-98.919%
2025-11-24	7.8200	7.8200	7.8200	7.8200	-2.250%	1	331	-98.977%
2025-11-21	8.0000	8.0000	8.0000	8.0000	+11.111%	1	331	-99.000%
2025-11-19	7.2500	7.2500	7.2000	7.2000	-0.690%	18	331	-98.889%
2025-11-18	7.4500	7.5000	7.2500	7.2500	+13.281%	20	320	-98.897%
2025-11-13	6.1000	6.4000	6.1000	6.4000	+9.402%	11	320	-98.750%
2025-11-12	5.8500	5.8500	5.8500	5.8500	-3.465%	2	307	-98.632%
2025-11-10	6.0600	6.0600	6.0600	6.0600	-8.042%	3	307	-98.680%
2025-11-07	6.6200	6.6200	6.5900	6.5900	+4.272%	5	310	-98.786%
2025-11-05	6.3500	6.3500	6.3200	6.3200	+2.764%	2	310	-98.734%
2025-10-30	6.1500	6.1500	6.1500	6.1500	-4.503%	8	310	-98.699%
2025-10-28	6.4000	6.4400	6.4000	6.4400	+0.156%	2	302	-98.758%
2025-10-27	6.4300	6.4300	6.4300	6.4300	-16.494%	3	301	-98.756%
2025-10-23	7.6500	7.7000	7.6500	7.7000	-4.938%	9	301	-98.961%
2025-10-16	8.1500	8.1500	8.1000	8.1000	+19.645%	2	301	-99.012%
2025-10-10	6.9600	6.9600	6.7700	6.7700	+5.124%	3	302	-98.818%
2025-09-25	6.6300	6.6300	6.4400	6.4400	+4.715%	3	303	-98.758%
2025-09-19	6.1500	6.1500	6.1500	6.1500	-8.482%	2	305	-98.699%
2025-09-16	6.7200	6.7200	6.7200	6.7200	-8.571%	3	305	-98.810%
2025-09-10	7.3600	7.3600	7.3500	7.3500	-4.421%	5	305	-98.912%
2025-09-03	7.6900	7.6900	7.6900	7.6900	-0.259%	2	310	-98.960%
2025-09-02	7.7100	7.7100	7.7100	7.7100	+4.189%	3	308	-98.962%
2025-08-27	7.5000	7.5000	7.4000	7.4000	-13.043%	3	309	-98.919%
2025-08-19	8.5100	8.5100	8.5100	8.5100	-1.047%	2	311	-99.060%
2025-08-15	8.4700	8.6000	8.4700	8.6000	-0.693%	2	309	-99.070%
2025-08-11	8.7100	8.7100	8.6600	8.6600	-2.147%	4	308	-99.076%
2025-08-08	8.9000	8.9000	8.7200	8.8500	-1.667%	103	307	-99.096%
2025-08-07	9.1100	9.1200	8.9400	9.0000	+3.211%	4	275	-99.111%
2025-08-05	9.0200	9.0300	8.6800	8.7200	-7.627%	20	275	-99.083%
2025-08-01	9.2900	9.4400	9.2900	9.4400	+20.408%	2	271	-99.153%
2025-07-30	7.7100	7.8400	7.7100	7.8400	-0.759%	2	271	-98.980%
2025-07-29	7.9000	7.9000	7.9000	7.9000	+2.332%	6	272	-98.987%
2025-07-28	7.7200	7.7200	7.7200	7.7200	-1.656%	1	267	-98.964%
2025-07-25	7.8000	7.8500	7.8000	7.8500	-13.831%	4	268	-98.981%
2025-07-15	9.1100	9.1100	9.1100	9.1100	-16.955%	1	264	-99.122%
2025-06-24	10.9700	10.9700	10.9700	10.9700	-10.813%	10	263	-99.271%
2025-06-18	12.3000	12.3000	12.3000	12.3000	-11.511%	10	263	-99.350%
2025-06-13	13.9000	13.9000	13.9000	13.9000	-7.641%	4	263	-99.424%
2025-05-12	14.7000	15.0500	14.7000	15.0500	-11.988%	5	263	-99.468%
2025-05-09	17.1000	17.1000	17.1000	17.1000	-40.522%	20	262	-99.532%
2025-04-10	28.7500	28.7500	28.7500	28.7500	-14.179%	1	262	-99.722%
2025-04-09	33.5000	33.5000	33.5000	33.5000	+31.270%	1	261	-99.761%
2025-04-03	24.7600	25.5200	24.7600	25.5200	+23.107%	2	260	-99.687%
2025-03-31	20.7300	20.7300	20.7300	20.7300	+20.174%	1	259	-99.614%
2025-03-27	17.2500	17.2500	17.2500	17.2500	-26.814%	1	259	-99.536%
2025-03-12	23.5700	23.5700	23.5700	23.5700	+14.976%	1	260	-99.661%
2025-03-07	20.7000	20.7000	20.5000	20.5000	+15.493%	48	260	-99.610%
2025-03-05	17.7500	17.7500	17.7500	17.7500	+35.290%	1	261	-99.549%
2025-02-20	13.4500	13.4500	13.1200	13.1200	+17.668%	13	261	-99.390%
2025-02-19	11.1500	11.1500	11.1500	11.1500	-15.274%	1	265	-99.283%
2025-01-24	13.1600	13.1600	13.1600	13.1600	-1.791%	2	265	-99.392%
2025-01-23	13.4000	13.4000	13.4000	13.4000	-30.534%	100	266	-99.403%
2024-12-31	19.2900	19.2900	19.2900	19.2900	-9.437%	1	184	-99.585%
2024-12-19	21.3500	21.3500	21.3000	21.3000	+22.767%	88	184	-99.624%
2024-12-02	17.3500	17.3500	17.3500	17.3500	-4.513%	1	96	-99.539%
2024-11-06	18.1700	18.1700	18.1700	18.1700	-25.837%	5	97	-99.560%
2024-10-14	24.5000	24.5000	24.5000	24.5000	-3.162%	1	97	-99.673%
2024-10-11	25.3000	25.3000	25.3000	25.3000	-17.320%	4	97	-99.684%
2024-09-30	30.6000	30.6000	30.6000	30.6000	+0.658%	8	99	-99.739%
2024-09-23	30.4000	30.4000	30.4000	30.4000	-12.139%	40	91	-99.737%
2024-09-10	34.6000	34.6000	34.6000	34.6000	+18.210%	40	131	-99.769%
2024-09-09	29.2700	29.2700	29.2700	29.2700	+0.515%	1	113	-99.727%
2024-09-06	29.0000	29.1200	29.0000	29.1200	+11.485%	32	113	-99.725%
2024-09-05	26.1200	26.1200	26.1200	26.1200	+2.431%	2	127	-99.694%
2024-09-04	25.3900	25.5000	25.3900	25.5000	-1.923%	3	127	-99.686%
2024-09-03	25.6500	26.0000	25.5000	26.0000	+7.794%	4	125	-99.692%
2024-08-30	23.8200	24.4000	23.8200	24.1200	-1.711%	56	142	-99.668%
2024-08-29	24.6000	24.6000	24.5400	24.5400	-2.270%	22	142	-99.674%
2024-08-28	24.8000	25.1100	24.8000	25.1100	-2.105%	72	162	-99.681%
2024-08-27	24.9500	25.6500	24.9500	25.6500	-0.774%	26	182	-99.688%
2024-08-26	26.0100	26.0100	25.8500	25.8500	-2.268%	21	187	-99.691%
2024-08-23	26.2900	26.4500	26.0000	26.4500	-3.818%	62	197	-99.698%
2024-08-22	27.2000	27.5000	27.2000	27.5000	-2.827%	27	201	-99.709%
2024-08-21	28.3000	28.3000	28.3000	28.3000	+5.794%	25	226	-99.717%
2024-08-20	26.7500	26.7500	26.7500	26.7500	-1.292%	25	251	-99.701%
2024-08-19	27.1000	27.1000	27.1000	27.1000	-3.214%	25	275	-99.705%
2024-08-16	28.0000	28.2500	28.0000	28.0000	-3.348%	60	300	-99.714%
2024-08-15	28.9700	28.9700	28.9700	28.9700	-10.724%	25	325	-99.724%
2024-08-12	32.0000	32.4500	31.9800	32.4500	+0.464%	27	350	-99.753%
2024-08-09	33.5000	33.5000	32.3000	32.3000	-3.668%	46	372	-99.752%
2024-08-08	33.8000	33.8000	33.5300	33.5300	+17.238%	2	391	-99.761%
2024-07-29	28.6500	28.6500	28.6000	28.6000	+2.362%	26	389	-99.720%
2024-07-26	27.9700	27.9700	27.9400	27.9400	-4.642%	50	365	-99.714%
2024-07-25	29.7500	29.7500	29.3000	29.3000	-1.147%	27	340	-99.727%
2024-07-24	28.4100	29.6400	28.4100	29.6400	+14.884%	28	313	-99.730%
2024-07-17	26.0000	26.0000	25.4000	25.8000	-5.147%	23	287	-99.690%
2024-07-16	28.0700	28.0700	27.2000	27.2000	-2.857%	22	268	-99.706%
2024-07-15	28.3500	28.3500	27.6500	28.0000	-3.282%	76	246	-99.714%
2024-07-12	30.6500	30.6500	28.9500	28.9500	+0.521%	118	171	-99.724%
2024-07-11	28.8000	28.8000	28.8000	28.8000	+0.524%	25	146	-99.722%
2024-07-10	28.6500	28.6500	28.6500	28.6500	+2.321%	25	121	-99.721%
2024-07-09	29.2000	29.2000	28.0000	28.0000	-3.714%	28	96	-99.714%
2024-07-08	29.0800	29.0800	29.0800	29.0800	-0.240%	25	70	-99.725%
2024-07-05	29.1500	29.1500	29.1500	29.1500	+3.222%	50	45	-99.726%
2024-07-03	28.2400	28.2400	28.2400	28.2400	0.000%	20	0	-99.717%