Dark

JPM20261218P230
JPM Dec 18 2026 230.00 Put (JPM261218P00230000)
option OPRA

EOD

Aug 13, 2026

0.1800-43.750%(-0.1400)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2800	0.3200	0.1800	0.1800	-43.750%	38	572	0.000%
2026-08-10	0.4800	0.4900	0.3200	0.3200	-25.581%	70	567	-43.750%
2026-08-07	0.3800	0.4400	0.3800	0.4300	+7.500%	71	589	-58.140%
2026-08-06	0.4200	0.4300	0.4000	0.4000	-18.367%	121	552	-55.000%
2026-08-05	0.5200	0.5200	0.4700	0.4900	+8.889%	133	594	-63.265%
2026-08-04	0.5100	0.5400	0.4300	0.4500	-11.765%	74	539	-60.000%
2026-08-03	0.4600	0.5300	0.4600	0.5100	-12.069%	63	577	-64.706%
2026-07-31	0.5900	0.5900	0.5400	0.5800	-32.558%	44	538	-68.966%
2026-07-21	0.8600	0.8600	0.8600	0.8600	-17.308%	5	516	-79.070%
2026-07-20	1.0400	1.0400	1.0400	1.0400	+14.286%	1	517	-82.692%
2026-07-17	0.9100	0.9100	0.9100	0.9100	-24.167%	10	518	-80.220%
2026-07-06	1.2600	1.2600	1.2000	1.2000	-25.000%	5	528	-85.000%
2026-07-01	1.4600	1.6000	1.4600	1.6000	-7.514%	25	533	-88.750%
2026-06-30	1.6900	1.7300	1.6500	1.7300	+13.072%	6	544	-89.595%
2026-06-29	1.5300	1.5300	1.5300	1.5300	-16.848%	1	540	-88.235%
2026-06-26	1.8400	1.8400	1.8400	1.8400	+12.195%	1	540	-90.217%
2026-06-25	1.6000	1.6400	1.6000	1.6400	-9.392%	2	540	-89.024%
2026-06-24	1.7400	1.8100	1.7400	1.8100	+2.260%	2	541	-90.055%
2026-06-23	1.7700	1.7700	1.7700	1.7700	+7.273%	1	542	-89.831%
2026-06-22	1.6500	1.6500	1.6500	1.6500	-22.535%	1	542	-89.091%
2026-06-18	2.1300	2.1300	2.1300	2.1300	+1.914%	1	540	-91.549%
2026-06-17	2.0900	2.0900	2.0900	2.0900	+7.179%	1	540	-91.388%
2026-06-16	1.9800	1.9800	1.9000	1.9500	-28.832%	5	540	-90.769%
2026-06-12	2.7000	2.7400	2.7000	2.7400	-6.485%	2	544	-93.431%
2026-06-05	2.9300	2.9300	2.9300	2.9300	-0.340%	1	544	-93.857%
2026-06-04	3.1500	3.2500	2.9400	2.9400	-22.835%	18	545	-93.878%
2026-06-03	3.7500	3.8500	3.7500	3.8100	+4.384%	37	546	-95.276%
2026-06-02	3.6000	3.6500	3.6000	3.6500	-5.195%	10	551	-95.068%
2026-06-01	3.9500	3.9500	3.8000	3.8500	-6.098%	9	551	-95.325%
2026-05-28	3.9500	4.1000	3.9500	4.1000	+13.889%	7	552	-95.610%
2026-05-22	3.5000	3.6000	3.5000	3.6000	-5.512%	2	550	-95.000%
2026-05-21	3.8100	3.8100	3.8100	3.8100	-7.971%	2	551	-95.276%
2026-05-18	4.1400	4.1400	4.1400	4.1400	-13.750%	1	551	-95.652%
2026-05-15	4.8000	4.8000	4.8000	4.8000	+9.091%	1	551	-96.250%
2026-05-13	4.4000	4.4000	4.4000	4.4000	-5.172%	1	550	-95.909%
2026-05-12	4.6000	4.6400	4.6000	4.6400	+3.803%	12	551	-96.121%
2026-05-08	4.4700	4.4700	4.4700	4.4700	+13.165%	1	551	-95.973%
2026-05-07	3.7000	3.9500	3.7000	3.9500	-3.659%	14	551	-95.443%
2026-05-04	4.1000	4.1000	4.1000	4.1000	+13.889%	1	558	-95.610%
2026-05-01	3.7000	3.7000	3.6000	3.6000	-6.494%	2	558	-95.000%
2026-04-28	3.8500	3.8500	3.8500	3.8500	-11.494%	11	558	-95.325%
2026-04-24	4.4000	4.4000	4.3500	4.3500	+7.407%	2	547	-95.862%
2026-04-21	4.0500	4.0500	4.0500	4.0500	-4.706%	5	552	-95.556%
2026-04-17	4.1200	4.3000	3.9500	4.2500	-9.574%	19	552	-95.765%
2026-04-16	4.7000	4.7000	4.7000	4.7000	-4.082%	2	540	-96.170%
2026-04-15	4.6400	5.0000	4.6400	4.9000	+8.889%	4	539	-96.327%
2026-04-14	4.5000	4.5000	4.5000	4.5000	-9.091%	1	540	-96.000%
2026-04-13	5.2400	5.2400	4.9500	4.9500	-13.913%	3	540	-96.364%
2026-04-08	5.8000	5.8000	5.7500	5.7500	-25.806%	3	548	-96.870%
2026-04-07	7.7500	7.7500	7.7500	7.7500	-4.439%	1	549	-97.677%
2026-04-01	8.1100	8.1100	8.1100	8.1100	-25.253%	1	550	-97.781%
2026-03-30	10.5000	10.8500	10.4000	10.8500	+0.463%	45	550	-98.341%
2026-03-27	10.2000	10.8000	10.1000	10.8000	+18.943%	13	535	-98.333%
2026-03-26	9.1500	9.1500	9.0800	9.0800	+6.199%	2	539	-98.018%
2026-03-23	8.5500	8.5500	8.5500	8.5500	-17.391%	1	538	-97.895%
2026-03-20	9.7000	10.3500	9.7000	10.3500	+6.372%	2	539	-98.261%
2026-03-19	9.7300	9.7300	9.7300	9.7300	+11.839%	1	540	-98.150%
2026-03-18	9.1500	9.1500	8.7000	8.7000	-12.563%	8	540	-97.931%
2026-03-13	9.9500	9.9500	9.9500	9.9500	+4.079%	1	532	-98.191%
2026-03-11	9.5500	9.5600	9.5500	9.5600	+8.023%	10	531	-98.117%
2026-03-10	8.8500	8.8500	8.8500	8.8500	-11.853%	10	527	-97.966%
2026-03-06	9.9100	10.0400	9.9100	10.0400	+20.240%	20	527	-98.207%
2026-03-05	8.1000	8.3500	8.1000	8.3500	+2.833%	2	520	-97.844%
2026-03-03	8.1200	8.1200	8.1200	8.1200	+2.785%	2	520	-97.783%
2026-03-02	7.9000	7.9000	7.9000	7.9000	+1.935%	1	518	-97.722%
2026-02-27	7.7500	7.7500	7.7500	7.7500	-4.321%	1	518	-97.677%
2026-02-24	8.1000	8.1000	8.1000	8.1000	+2.532%	41	518	-97.778%
2026-02-23	8.0000	8.0000	7.9000	7.9000	+23.438%	12	518	-97.722%
2026-02-20	6.3500	6.4000	6.3500	6.4000	-9.859%	5	518	-97.188%
2026-02-19	6.9000	7.1000	6.9000	7.1000	+14.516%	52	516	-97.465%
2026-02-18	6.2500	6.2500	6.2000	6.2000	-17.881%	55	515	-97.097%
2026-02-12	7.5500	7.5500	7.5500	7.5500	+23.770%	21	460	-97.616%
2026-02-05	5.7400	6.1000	5.6600	6.1000	+22.490%	7	449	-97.049%
2026-02-04	4.9800	4.9800	4.9800	4.9800	-4.231%	2	451	-96.386%
2026-02-03	5.2000	5.2000	5.2000	5.2000	-10.345%	10	451	-96.538%
2026-02-02	6.0100	6.0100	5.8000	5.8000	-3.654%	7	456	-96.897%
2026-01-30	6.0000	6.0200	6.0000	6.0200	-6.667%	2	455	-97.010%
2026-01-27	6.4500	6.4500	6.4500	6.4500	+5.738%	1	456	-97.209%
2026-01-26	6.6000	6.6000	6.1000	6.1000	-7.576%	3	456	-97.049%
2026-01-23	6.2100	6.6000	6.2100	6.6000	+7.317%	21	457	-97.273%
2026-01-22	6.1000	6.1500	6.1000	6.1500	-6.818%	2	441	-97.073%
2026-01-21	6.3000	6.6000	6.3000	6.6000	+5.600%	71	440	-97.273%
2026-01-20	6.3000	6.3000	6.2500	6.2500	+10.619%	10	458	-97.120%
2026-01-15	5.7000	5.7000	5.6500	5.6500	-9.600%	31	463	-96.814%
2026-01-14	6.0000	6.2500	6.0000	6.2500	+7.204%	2	439	-97.120%
2026-01-13	5.4000	5.8500	5.4000	5.8300	+7.169%	18	438	-96.913%
2026-01-12	5.5000	5.5000	5.4000	5.4400	+9.899%	21	426	-96.691%
2026-01-08	4.9500	4.9500	4.9500	4.9500	-3.883%	17	426	-96.364%
2026-01-07	5.0000	5.1500	5.0000	5.1500	+13.187%	4	411	-96.505%
2026-01-06	4.5500	4.5500	4.5500	4.5500	-19.469%	10	408	-96.044%
2025-12-31	5.4800	5.6500	5.4800	5.6500	+2.727%	5	394	-96.814%
2025-12-30	5.5500	5.5500	5.5000	5.5000	-0.362%	22	394	-96.727%
2025-12-23	5.2800	5.5200	5.2800	5.5200	-3.497%	13	390	-96.739%
2025-12-22	5.7200	5.7200	5.7200	5.7200	-13.333%	1	396	-96.853%
2025-12-17	6.6000	6.6000	6.6000	6.6000	+2.326%	200	397	-97.273%
2025-12-16	6.4500	6.4500	6.4500	6.4500	-2.273%	1	450	-97.209%
2025-12-11	6.6000	6.6000	6.6000	6.6000	-16.981%	1	450	-97.273%
2025-12-09	6.5000	8.0000	6.5000	7.9500	+27.200%	12	449	-97.736%
2025-12-04	6.3600	6.3600	6.2500	6.2500	-14.966%	2	446	-97.120%
2025-11-28	7.3500	7.3500	7.3500	7.3500	-17.508%	1	446	-97.551%
2025-11-19	9.0000	9.0000	8.9100	8.9100	-0.447%	2	446	-97.980%
2025-11-18	9.0500	9.1500	8.9500	8.9500	-6.086%	40	446	-97.989%
2025-10-17	9.5000	9.6000	9.5000	9.5300	-1.753%	12	438	-98.111%
2025-10-16	9.7500	9.7500	9.7000	9.7000	+13.450%	2	432	-98.144%
2025-10-09	8.5500	8.5500	8.5500	8.5500	+11.039%	4	432	-97.895%
2025-09-26	7.7000	7.7000	7.7000	7.7000	-1.911%	1	432	-97.662%
2025-09-23	7.8500	7.8500	7.8500	7.8500	-4.268%	1	433	-97.707%
2025-09-16	8.2000	8.2000	8.2000	8.2000	-2.381%	1	432	-97.805%
2025-09-11	8.4000	8.4000	8.4000	8.4000	-15.578%	5	433	-97.857%
2025-09-08	9.9500	9.9500	9.9500	9.9500	+12.557%	2	428	-98.191%
2025-08-28	8.7000	8.8400	8.7000	8.8400	+0.798%	2	428	-97.964%
2025-08-27	8.9200	8.9200	8.7700	8.7700	-7.196%	2	429	-97.948%
2025-08-25	9.4500	9.4500	9.4500	9.4500	-6.157%	1	429	-98.095%
2025-08-22	10.0700	10.0700	10.0700	10.0700	-2.138%	1	429	-98.213%
2025-08-15	10.2900	10.2900	10.2900	10.2900	+3.939%	1	430	-98.251%
2025-08-12	9.8700	9.9300	9.7100	9.9000	-6.072%	24	430	-98.182%
2025-08-11	10.3700	10.5800	10.3700	10.5400	-1.495%	4	435	-98.292%
2025-08-08	10.5200	10.7900	10.5200	10.7000	+1.422%	12	435	-98.318%
2025-08-05	11.0000	11.0000	10.5000	10.5500	+11.053%	11	434	-98.294%
2025-07-29	9.5000	9.5000	9.5000	9.5000	+3.486%	6	433	-98.105%
2025-07-24	9.1100	9.1800	9.1100	9.1800	-24.320%	2	428	-98.039%
2025-07-08	12.1300	12.1300	12.1300	12.1300	+15.524%	1	429	-98.516%
2025-07-07	10.5000	10.5000	10.5000	10.5000	+1.449%	1	429	-98.286%
2025-07-03	10.3500	10.3500	10.3500	10.3500	-7.754%	3	429	-98.261%
2025-07-02	11.2100	11.2200	11.2100	11.2200	-5.714%	15	429	-98.396%
2025-07-01	11.9000	11.9000	11.9000	11.9000	+2.586%	15	435	-98.487%
2025-06-30	11.6000	11.6000	11.6000	11.6000	-5.691%	10	435	-98.448%
2025-06-27	12.2000	12.3000	12.2000	12.3000	-5.747%	11	445	-98.537%
2025-06-25	13.0500	13.0500	13.0500	13.0500	-10.432%	4	444	-98.621%
2025-06-23	14.5700	14.5700	14.5700	14.5700	-8.365%	1	444	-98.765%
2025-06-17	15.9000	15.9000	15.9000	15.9000	-4.505%	200	444	-98.868%
2025-05-30	16.6500	16.6500	16.6500	16.6500	+3.416%	2	245	-98.919%
2025-05-16	16.1000	16.1000	16.1000	16.1000	-22.034%	2	245	-98.882%
2025-05-09	20.7000	20.7000	20.6500	20.6500	+0.389%	6	245	-99.128%
2025-05-05	20.5700	20.5700	20.5700	20.5700	-9.503%	1	242	-99.125%
2025-05-01	22.7500	22.7500	22.7300	22.7300	-7.035%	10	241	-99.208%
2025-04-30	24.3000	24.5100	24.3000	24.4500	+1.875%	8	241	-99.264%
2025-04-24	24.0000	24.0000	24.0000	24.0000	-17.497%	10	240	-99.250%
2025-04-16	28.5500	29.0900	28.5500	29.0900	-9.966%	8	230	-99.381%
2025-04-10	32.4500	32.4500	32.3100	32.3100	-16.121%	2	234	-99.443%
2025-04-07	44.1200	44.1200	38.5200	38.5200	+4.108%	4	234	-99.533%
2025-04-04	37.0000	37.0000	37.0000	37.0000	+20.915%	2	231	-99.514%
2025-04-03	30.6000	30.6000	30.6000	30.6000	+31.897%	1	232	-99.412%
2025-03-21	23.2000	23.2000	23.2000	23.2000	-11.450%	2	232	-99.224%
2025-03-14	26.1500	26.2000	26.1500	26.2000	-11.785%	18	232	-99.313%
2025-03-13	29.5500	29.7000	29.5000	29.7000	+8.000%	20	209	-99.394%
2025-03-12	27.6500	27.6500	27.5000	27.5000	-6.143%	17	209	-99.345%
2025-03-10	29.3000	29.3000	29.3000	29.3000	+32.519%	1	192	-99.386%
2025-01-08	22.1100	22.1100	22.1100	22.1100	+0.272%	10	191	-99.186%
2025-01-06	22.0500	22.0500	22.0500	22.0500	+1.379%	2	191	-99.184%
2025-01-02	21.7500	21.7500	21.7500	21.7500	-6.692%	1	192	-99.172%
2024-12-30	23.3100	23.3100	23.3100	23.3100	-5.436%	10	192	-99.228%
2024-12-23	24.6500	24.6500	24.6500	24.6500	+5.072%	1	182	-99.270%
2024-12-19	24.4700	24.4700	23.4600	23.4600	+9.626%	3	183	-99.233%
2024-12-11	21.4000	21.4000	21.4000	21.4000	+2.786%	4	180	-99.159%
2024-12-03	20.8200	20.8200	20.8200	20.8200	-0.526%	1	180	-99.135%
2024-11-22	20.9300	20.9300	20.9300	20.9300	-1.367%	8	179	-99.140%
2024-11-18	21.1500	21.2200	21.1500	21.2200	-8.456%	4	175	-99.152%
2024-11-06	23.1800	23.1800	23.1800	23.1800	-18.380%	2	171	-99.223%
2024-10-30	28.3600	28.4000	28.3600	28.4000	-0.525%	2	171	-99.366%
2024-10-29	28.5500	28.5500	28.5500	28.5500	+3.818%	14	170	-99.370%
2024-10-18	27.5000	27.5000	27.5000	27.5000	-2.655%	6	170	-99.345%
2024-10-15	28.3500	28.3500	28.2500	28.2500	-2.586%	2	173	-99.363%
2024-10-11	29.0000	29.0000	29.0000	29.0000	-15.820%	4	173	-99.379%
2024-10-07	34.4500	34.4500	34.4500	34.4500	-1.712%	1	171	-99.478%
2024-09-23	35.0500	35.0500	35.0500	35.0500	-0.539%	20	171	-99.486%
2024-09-20	36.1300	36.1300	35.2400	35.2400	+0.256%	62	182	-99.489%
2024-09-19	35.1500	35.1500	35.1500	35.1500	+0.429%	30	197	-99.488%
2024-09-18	35.0000	35.0000	35.0000	35.0000	-4.554%	30	197	-99.486%
2024-09-17	36.6700	36.6700	36.6700	36.6700	-1.821%	30	197	-99.509%
2024-09-16	37.3500	37.3500	37.3500	37.3500	-0.533%	30	227	-99.518%
2024-09-13	37.5500	37.5500	37.5500	37.5500	-1.907%	60	227	-99.521%
2024-09-12	38.5700	38.5700	38.2800	38.2800	-4.942%	32	227	-99.530%
2024-09-11	40.0000	40.2700	40.0000	40.2700	-3.127%	32	239	-99.553%
2024-09-10	41.5700	41.5700	41.5700	41.5700	+28.899%	30	267	-99.567%
2024-09-09	32.2500	32.2500	32.2500	32.2500	+15.179%	30	297	-99.442%
2024-08-30	28.6400	28.6400	28.0000	28.0000	-5.085%	6	324	-99.357%
2024-08-29	30.0000	30.0000	28.7000	29.5000	-1.667%	5	324	-99.390%
2024-08-28	30.0000	30.0000	30.0000	30.0000	-2.818%	1	323	-99.400%
2024-08-23	30.9400	30.9400	30.8700	30.8700	-4.575%	50	322	-99.417%
2024-08-22	32.3500	32.3500	32.3500	32.3500	-2.560%	25	297	-99.444%
2024-08-21	33.2000	33.2000	33.2000	33.2000	+5.397%	25	272	-99.458%
2024-08-20	31.5000	31.5000	31.5000	31.5000	-1.254%	25	247	-99.429%
2024-08-19	31.9000	31.9000	31.9000	31.9000	-3.916%	25	222	-99.436%
2024-08-16	33.2000	33.2000	33.2000	33.2000	-2.267%	50	197	-99.458%
2024-08-15	33.9700	33.9700	33.9700	33.9700	-10.251%	25	172	-99.470%
2024-08-12	37.3500	37.8500	37.3500	37.8500	+6.921%	4	147	-99.524%
2024-08-01	35.5900	35.5900	35.4000	35.4000	+10.349%	20	145	-99.492%
2024-07-31	32.2700	32.2700	32.0800	32.0800	+1.359%	20	125	-99.439%
2024-07-30	31.6500	32.0500	31.6500	31.6500	-3.945%	20	105	-99.431%
2024-07-23	32.9500	32.9500	32.9500	32.9500	-2.370%	25	85	-99.454%
2024-07-22	33.4000	33.7500	33.4000	33.7500	+7.656%	40	60	-99.467%
2024-07-18	31.3500	31.3500	31.3500	31.3500	0.000%	20	20	-99.426%