Dark

JPM20261218P240
JPM Dec 18 2026 240.00 Put (JPM261218P00240000)
option OPRA

EOD

Jun 24, 2026

2.30-5.738%(-0.14)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	2.3500	2.3500	2.2600	2.3000	-5.738%	8	1,535	0.000%
2026-06-22	2.4600	2.4600	2.4400	2.4400	-8.271%	63	1,532	-5.738%
2026-06-18	2.6600	2.6600	2.6600	2.6600	+18.222%	5	1,496	-13.534%
2026-06-17	2.2400	2.2500	2.2400	2.2500	-10.000%	4	1,496	+2.222%
2026-06-16	2.5000	2.5000	2.5000	2.5000	-26.471%	1	1,496	-8.000%
2026-06-12	3.5000	3.6000	3.4000	3.4000	-21.839%	22	1,496	-32.353%
2026-06-10	4.3500	4.3500	4.3500	4.3500	-2.247%	1	1,490	-47.126%
2026-06-09	4.1000	4.5000	4.1000	4.4500	+8.537%	17	1,490	-48.315%
2026-06-08	3.9500	4.1000	3.9500	4.1000	-1.205%	13	1,481	-43.902%
2026-06-05	3.9500	4.1500	3.9500	4.1500	+6.410%	12	1,473	-44.578%
2026-06-04	4.2000	4.2000	3.9000	3.9000	-25.714%	54	1,467	-41.026%
2026-06-03	5.0500	5.2500	5.0500	5.2500	+7.143%	2	1,468	-56.190%
2026-06-02	4.9000	4.9000	4.9000	4.9000	-2.000%	1	1,468	-53.061%
2026-05-27	5.0500	5.5100	4.9000	5.0000	+16.279%	15	1,467	-54.000%
2026-05-26	4.4500	4.4500	4.3000	4.3000	-18.095%	2	1,462	-46.512%
2026-05-19	5.2500	5.2500	5.2500	5.2500	-5.405%	1	1,462	-56.190%
2026-05-15	5.5500	5.5500	5.5500	5.5500	-2.632%	1	1,463	-58.559%
2026-05-13	5.7000	5.7000	5.7000	5.7000	-5.000%	5	1,462	-59.649%
2026-05-11	6.0000	6.0000	6.0000	6.0000	+3.448%	10	1,457	-61.667%
2026-05-08	5.4300	5.8000	5.4300	5.8000	+22.105%	2	1,447	-60.345%
2026-05-07	4.7500	4.7500	4.7500	4.7500	-11.049%	1	1,448	-51.579%
2026-04-30	5.3400	5.3400	5.3400	5.3400	-6.151%	5	1,447	-56.929%
2026-04-24	5.6900	5.6900	5.6900	5.6900	-8.226%	2	1,447	-59.578%
2026-04-15	6.2000	6.2000	6.2000	6.2000	+5.085%	1	1,445	-62.903%
2026-04-14	5.7500	5.9500	5.7500	5.9000	-41.468%	21	1,445	-61.017%
2026-04-06	10.0800	10.0800	10.0800	10.0800	-2.890%	13	1,435	-77.183%
2026-04-02	11.1500	11.1500	10.3500	10.3800	+3.800%	36	1,415	-77.842%
2026-04-01	10.0000	10.0000	10.0000	10.0000	-23.664%	1	1,415	-77.000%
2026-03-30	12.6000	13.1000	12.6000	13.1000	+6.073%	30	1,416	-82.443%
2026-03-27	12.4200	12.4200	12.3500	12.3500	+13.303%	6	1,410	-81.377%
2026-03-26	10.9000	10.9000	10.9000	10.9000	+4.707%	1	1,412	-78.899%
2026-03-25	10.2500	10.4700	10.2500	10.4100	-3.611%	300	1,411	-77.906%
2026-03-23	10.2000	10.8000	10.2000	10.8000	-13.253%	51	1,356	-78.704%
2026-03-20	11.4500	12.4500	11.4500	12.4500	+15.278%	18	1,361	-81.526%
2026-03-17	10.8000	10.8000	10.8000	10.8000	-6.897%	3	1,361	-78.704%
2026-03-16	11.9500	12.0500	11.6000	11.6000	-9.304%	5	1,364	-80.172%
2026-03-13	12.2500	12.8000	12.1500	12.7900	-1.615%	76	1,363	-82.017%
2026-03-12	13.0000	13.1000	12.9500	13.0000	+9.244%	16	1,314	-82.308%
2026-03-11	11.6000	12.0000	11.6000	11.9000	+7.692%	76	1,318	-80.672%
2026-03-10	11.1000	11.1000	11.0500	11.0500	-12.992%	8	1,257	-79.186%
2026-03-09	13.1500	13.1500	12.3500	12.7000	+21.415%	283	1,254	-81.890%
2026-03-05	10.4600	10.4600	10.4600	10.4600	+4.600%	1	992	-78.011%
2026-03-02	10.0000	10.0000	10.0000	10.0000	0.000%	2	991	-77.000%
2026-02-27	9.4200	10.0000	9.4200	10.0000	+25.786%	5	993	-77.000%
2026-02-26	7.9000	8.0000	7.9000	7.9500	-17.188%	6	991	-71.069%
2026-02-24	10.5000	10.5000	9.4500	9.6000	-0.208%	22	987	-76.042%
2026-02-23	8.7500	9.6200	8.5500	9.6200	+17.174%	3	979	-76.091%
2026-02-19	8.2100	8.2100	8.2100	8.2100	-19.510%	1	977	-71.985%
2026-02-13	10.2000	10.2000	10.2000	10.2000	+52.239%	1	977	-77.451%
2026-02-10	6.7000	6.7000	6.7000	6.7000	+11.667%	1	977	-65.672%
2026-02-06	6.0000	6.0000	6.0000	6.0000	-4.610%	5	977	-61.667%
2026-02-04	6.2900	6.2900	6.2900	6.2900	-8.841%	1	980	-63.434%
2026-02-02	7.6000	7.6000	6.9000	6.9000	-8.000%	2	980	-66.667%
2026-01-29	7.5000	7.5000	7.5000	7.5000	-4.459%	2	979	-69.333%
2026-01-27	7.8000	7.8500	7.6000	7.8500	+1.030%	26	981	-70.701%
2026-01-26	7.9800	7.9800	7.7000	7.7700	-6.946%	5	965	-70.399%
2026-01-23	7.9000	8.4000	7.9000	8.3500	+10.596%	117	962	-72.455%
2026-01-22	7.5000	7.5500	7.5000	7.5500	-3.205%	222	850	-69.536%
2026-01-21	8.0000	8.0500	7.8000	7.8000	-2.985%	16	844	-70.513%
2026-01-20	7.6000	8.0400	7.5500	8.0400	+19.111%	18	844	-71.393%
2026-01-16	6.9000	6.9000	6.5900	6.7500	-4.255%	22	845	-65.926%
2026-01-15	7.0000	7.0500	7.0000	7.0500	-5.749%	11	845	-67.376%
2026-01-14	7.7200	7.7200	7.4800	7.4800	+5.056%	7	840	-69.251%
2026-01-13	6.4500	7.2000	6.3900	7.1200	+11.250%	16	839	-67.697%
2026-01-12	6.4000	6.4000	6.4000	6.4000	+9.402%	1	838	-64.063%
2026-01-09	5.8500	5.8500	5.8500	5.8500	-12.687%	1	838	-60.684%
2025-12-31	6.7000	6.7000	6.7000	6.7000	-0.741%	1	838	-65.672%
2025-12-30	6.7500	6.7500	6.7500	6.7500	+4.977%	1	838	-65.926%
2025-12-26	6.4300	6.4300	6.4300	6.4300	-1.832%	1	838	-64.230%
2025-12-24	6.5500	6.5500	6.5500	6.5500	-2.093%	1	837	-64.885%
2025-12-23	6.7500	6.7500	6.6000	6.6900	-17.407%	4	837	-65.620%
2025-12-17	8.1000	8.1000	8.1000	8.1000	-10.497%	10	839	-71.605%
2025-12-10	9.5500	9.5500	9.0500	9.0500	+1.685%	29	839	-74.586%
2025-12-01	8.9500	8.9500	8.9000	8.9000	+1.136%	10	839	-74.157%
2025-11-28	8.8000	8.8000	8.8000	8.8000	-7.368%	1	839	-73.864%
2025-11-26	9.5000	9.5000	9.5000	9.5000	-7.767%	1	839	-75.789%
2025-11-25	10.3000	10.3000	10.3000	10.3000	-6.787%	5	839	-77.670%
2025-11-24	11.0500	11.0500	11.0500	11.0500	-7.917%	1	834	-79.186%
2025-11-21	11.7000	12.0000	11.7000	12.0000	+10.599%	4	833	-80.833%
2025-11-19	10.6000	10.8500	10.5500	10.8500	-0.913%	16	832	-78.802%
2025-11-18	10.9500	10.9500	10.9500	10.9500	+28.824%	50	827	-78.995%
2025-11-10	8.5000	8.5500	8.5000	8.5000	-10.243%	12	813	-72.941%
2025-11-07	9.5500	9.5500	8.9000	9.4700	+1.609%	3	808	-75.713%
2025-11-05	9.3000	9.3300	9.3000	9.3200	-6.800%	12	808	-75.322%
2025-10-29	10.0000	10.0000	10.0000	10.0000	+5.263%	1	802	-77.000%
2025-10-28	9.5000	9.5000	9.5000	9.5000	-2.062%	1	802	-75.789%
2025-10-27	9.7000	9.7000	9.7000	9.7000	-17.447%	1	802	-76.289%
2025-10-22	11.9500	11.9500	11.7500	11.7500	+16.337%	30	802	-80.426%
2025-10-21	10.0500	10.1000	10.0500	10.1000	-11.790%	8	788	-77.228%
2025-10-17	11.8000	12.1700	11.4500	11.4500	+24.457%	29	787	-79.913%
2025-09-30	9.2000	9.2000	9.2000	9.2000	+4.545%	1	791	-75.000%
2025-09-26	8.8000	8.8000	8.8000	8.8000	-7.368%	10	790	-73.864%
2025-09-24	8.9500	9.5000	8.9500	9.5000	+5.673%	2	790	-75.789%
2025-09-23	8.8200	8.9900	8.8200	8.9900	-0.663%	2	788	-74.416%
2025-09-22	8.9900	9.0500	8.9900	9.0500	-1.093%	38	787	-74.586%
2025-09-19	9.4500	9.4500	9.1500	9.1500	+1.329%	10	812	-74.863%
2025-09-18	9.2000	9.2500	9.0300	9.0300	-7.951%	31	812	-74.529%
2025-09-17	9.7500	9.8100	9.7500	9.8100	+1.030%	3	818	-76.555%
2025-09-15	9.7100	9.7100	9.7100	9.7100	-3.094%	32	818	-76.313%
2025-09-12	10.0200	10.0300	10.0200	10.0200	+0.502%	35	830	-77.046%
2025-09-11	9.9700	9.9700	9.9700	9.9700	-9.116%	40	865	-76.931%
2025-09-10	10.7500	10.9700	10.7500	10.9700	-3.092%	42	865	-79.034%
2025-09-09	11.3200	11.3200	11.3200	11.3200	-4.634%	34	865	-79.682%
2025-09-08	11.8700	11.8700	11.8700	11.8700	+3.128%	33	865	-80.623%
2025-09-05	11.5200	11.5200	11.5100	11.5100	+13.176%	40	865	-80.017%
2025-09-04	10.1700	10.1700	10.1700	10.1700	-2.212%	40	825	-77.384%
2025-09-03	10.7500	11.0000	10.1200	10.4000	-1.141%	4	802	-77.885%
2025-08-28	10.5200	10.5200	10.5200	10.5200	-0.661%	4	803	-78.137%
2025-08-27	10.5500	10.6900	10.4900	10.5900	-5.783%	15	801	-78.281%
2025-08-25	11.3500	11.3500	11.2400	11.2400	-11.496%	2	808	-79.537%
2025-08-18	12.8000	12.8000	12.7000	12.7000	+4.013%	2	809	-81.890%
2025-08-13	12.2100	12.2100	12.2100	12.2100	+2.605%	1	808	-81.163%
2025-08-12	11.5900	11.9200	11.5900	11.9000	-5.179%	24	807	-80.672%
2025-08-06	12.7200	12.8300	12.4900	12.5500	-1.569%	22	802	-81.673%
2025-08-05	12.8200	12.8200	12.6800	12.7500	-1.392%	10	802	-81.961%
2025-08-01	14.2800	14.2800	12.9300	12.9300	+15.241%	10	802	-82.212%
2025-07-30	11.3800	11.3800	11.1200	11.2200	-3.938%	19	805	-79.501%
2025-07-29	10.6500	11.6800	10.6400	11.6800	+1.742%	12	817	-80.308%
2025-07-24	11.3000	11.4800	11.3000	11.4800	-12.832%	2	810	-79.965%
2025-07-14	13.1700	13.1700	13.1700	13.1700	-6.263%	1	810	-82.536%
2025-07-09	13.5000	14.0500	13.5000	14.0500	-3.370%	48	810	-83.630%
2025-07-08	14.5400	14.5400	14.5400	14.5400	+9.902%	1	765	-84.182%
2025-07-07	13.1800	13.2300	13.1800	13.2300	-1.489%	6	764	-82.615%
2025-07-02	13.4300	13.4300	13.4300	13.4300	-22.280%	1	759	-82.874%
2025-06-23	17.2800	17.2800	17.2800	17.2800	+2.249%	1	760	-86.690%
2025-06-18	16.9000	16.9000	16.9000	16.9000	-8.401%	1	760	-86.391%
2025-06-17	17.8600	18.4500	17.8600	18.4500	+1.709%	4	760	-87.534%
2025-06-16	18.1400	18.1400	18.1400	18.1400	-2.105%	1	758	-87.321%
2025-06-10	18.1500	18.5300	18.1500	18.5300	-0.909%	2	758	-87.588%
2025-06-06	18.7000	18.7000	18.7000	18.7000	-5.841%	2	757	-87.701%
2025-06-05	19.8600	19.8600	19.8600	19.8600	+4.802%	1	758	-88.419%
2025-06-03	18.9500	19.0400	18.9000	18.9500	-3.069%	27	757	-87.863%
2025-05-30	20.0500	20.0500	19.5500	19.5500	-3.600%	8	781	-88.235%
2025-05-29	20.2500	20.2800	20.2500	20.2800	+4.806%	2	782	-88.659%
2025-05-20	19.5000	19.5000	19.3500	19.3500	-1.276%	2	783	-88.114%
2025-05-14	19.6000	19.6000	19.6000	19.6000	-1.853%	2	783	-88.265%
2025-05-13	19.9700	19.9700	19.9700	19.9700	-22.687%	1	783	-88.483%
2025-05-06	25.8300	25.8300	25.8300	25.8300	+8.075%	1	784	-91.096%
2025-05-05	23.9000	23.9000	23.9000	23.9000	-2.529%	1	783	-90.377%
2025-05-02	24.6500	24.6500	24.5200	24.5200	-8.712%	98	783	-90.620%
2025-05-01	27.3000	27.5500	26.7500	26.8600	-10.317%	42	736	-91.437%
2025-04-30	29.9500	30.0000	29.9500	29.9500	+6.018%	10	735	-92.321%
2025-04-25	28.0500	28.2500	28.0500	28.2500	-14.910%	4	735	-91.858%
2025-04-11	33.2000	33.4000	33.1000	33.2000	-7.906%	1,110	735	-93.072%
2025-04-10	36.0500	36.0500	36.0500	36.0500	-24.281%	1	232	-93.620%
2025-04-07	50.0700	50.0700	47.6100	47.6100	+4.637%	9	232	-95.169%
2025-04-04	46.1300	46.1300	45.5000	45.5000	+32.037%	4	232	-94.945%
2025-04-03	34.4600	34.4600	34.4600	34.4600	+26.505%	4	233	-93.326%
2025-04-01	27.8600	27.8600	27.2400	27.2400	-3.404%	3	237	-91.557%
2025-03-19	27.9000	28.2000	27.9000	28.2000	-9.032%	2	236	-91.844%
2025-03-17	31.0000	31.0000	31.0000	31.0000	+0.649%	20	236	-92.581%
2025-03-14	30.8500	30.8500	30.8000	30.8000	-4.644%	4	236	-92.532%
2025-03-12	32.2500	32.3000	32.2500	32.3000	-4.664%	10	235	-92.879%
2025-03-10	30.5500	33.8800	30.5500	33.8800	+20.313%	21	233	-93.211%
2025-03-07	28.1600	28.1600	28.1600	28.1600	+2.066%	4	233	-91.832%
2025-03-06	27.6700	27.6700	27.4000	27.5900	+34.258%	30	235	-91.664%
2025-03-03	20.5500	20.5500	20.3500	20.5500	-2.837%	70	235	-88.808%
2025-02-25	20.9500	21.1500	20.9500	21.1500	+27.795%	4	233	-89.125%
2025-02-06	16.5500	16.5500	16.5500	16.5500	-9.315%	10	233	-86.103%
2025-02-04	18.2500	18.2500	18.2500	18.2500	-1.617%	1	233	-87.397%
2025-02-03	18.0500	19.1300	18.0500	18.5500	+2.486%	8	234	-87.601%
2025-01-29	18.1000	18.1000	18.1000	18.1000	-3.979%	1	230	-87.293%
2025-01-24	18.8500	18.8500	18.8500	18.8500	-3.581%	2	230	-87.798%
2025-01-22	19.5500	19.5500	19.5500	19.5500	+3.439%	170	230	-88.235%
2025-01-21	18.6400	18.9000	18.6400	18.9000	-3.571%	2	82	-87.831%
2025-01-17	19.5100	19.6000	19.5100	19.6000	-26.729%	16	82	-88.265%
2025-01-02	26.7500	26.7500	26.7500	26.7500	-1.328%	1	82	-91.402%
2024-12-27	27.1100	27.1100	27.1100	27.1100	+4.470%	2	81	-91.516%
2024-12-26	25.9500	25.9500	25.9500	25.9500	-2.149%	1	81	-91.137%
2024-12-24	26.5200	26.5200	26.5200	26.5200	-3.739%	1	79	-91.327%
2024-12-18	27.5500	27.5500	27.5500	27.5500	+11.538%	1	79	-91.652%
2024-12-02	24.7000	24.7000	24.7000	24.7000	+2.917%	1	78	-90.688%
2024-11-26	24.0000	24.0000	24.0000	24.0000	+3.717%	1	77	-90.417%
2024-11-25	23.1400	23.1400	23.1400	23.1400	-8.538%	5	76	-90.061%
2024-11-14	25.3000	25.3000	25.3000	25.3000	-5.172%	2	78	-90.909%
2024-11-11	26.2000	26.6800	26.1700	26.6800	+3.411%	50	76	-91.379%
2024-11-06	25.8000	25.8000	25.8000	25.8000	-24.185%	5	70	-91.085%
2024-10-31	34.0300	34.0300	34.0300	34.0300	+4.869%	30	65	-93.241%
2024-10-30	32.4500	32.4500	32.4500	32.4500	-3.192%	30	65	-92.912%
2024-10-29	33.2900	33.5200	33.2900	33.5200	+7.436%	31	81	-93.138%
2024-10-28	31.2000	31.2000	31.2000	31.2000	-2.194%	30	142	-92.628%
2024-10-25	31.9000	31.9000	31.9000	31.9000	-6.094%	60	142	-92.790%
2024-10-24	33.9700	33.9700	33.9700	33.9700	+3.409%	30	172	-93.229%
2024-10-23	32.8500	32.8500	32.8500	32.8500	+2.978%	30	202	-92.998%
2024-10-22	31.9000	31.9000	31.9000	31.9000	-0.623%	30	212	-92.790%
2024-10-21	32.1000	32.1000	32.1000	32.1000	-0.681%	30	242	-92.835%
2024-10-18	32.3200	32.3200	32.3200	32.3200	+2.441%	60	272	-92.884%
2024-10-17	31.5500	31.5500	31.5500	31.5500	-8.044%	30	302	-92.710%
2024-10-16	34.3100	34.3100	34.3100	34.3100	+3.188%	30	332	-93.296%
2024-10-15	32.8700	33.3500	32.8700	33.2500	-2.920%	32	362	-93.083%
2024-10-14	34.2500	34.2500	34.2500	34.2500	+0.440%	25	391	-93.285%
2024-10-11	34.1000	34.1000	34.1000	34.1000	-16.319%	40	416	-93.255%
2024-09-23	40.7500	40.7500	40.7500	40.7500	-0.610%	20	436	-94.356%
2024-09-20	41.0000	41.0000	41.0000	41.0000	+0.122%	60	416	-94.390%
2024-09-19	40.9500	40.9500	40.9500	40.9500	+0.245%	30	386	-94.383%
2024-09-18	40.8500	40.8500	40.8500	40.8500	-4.040%	30	356	-94.370%
2024-09-17	42.5700	42.5700	42.5700	42.5700	-1.799%	30	326	-94.597%
2024-09-16	43.3500	43.3500	43.3500	43.3500	-0.459%	30	296	-94.694%
2024-09-13	43.5500	43.5500	43.5500	43.5500	-2.069%	60	266	-94.719%
2024-09-12	44.4700	44.4700	44.4700	44.4700	-4.097%	30	236	-94.828%
2024-09-11	46.3700	46.3700	46.3700	46.3700	-2.931%	30	206	-95.040%
2024-09-10	47.7700	47.7700	47.7700	47.7700	+27.387%	30	176	-95.185%
2024-09-09	37.5000	37.5000	37.5000	37.5000	-5.111%	30	146	-93.867%
2024-09-06	39.5200	39.5200	39.5200	39.5200	+18.714%	30	116	-94.180%
2024-08-30	33.6500	33.6500	33.2900	33.2900	-2.232%	42	80	-93.091%
2024-08-29	34.0500	34.0500	34.0500	34.0500	-1.901%	20	80	-93.245%
2024-08-28	34.7100	34.7100	34.7100	34.7100	-0.115%	20	60	-93.374%
2024-08-27	34.7500	34.7500	34.7500	34.7500	-2.661%	20	40	-93.381%
2024-08-26	35.7000	35.7000	35.7000	35.7000	0.000%	20	20	-93.557%