Dark

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

EOD

Aug 13, 2026

0.4100-6.818%(-0.0300)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3500	0.6600	0.3500	0.4100	-6.818%	122	1,581	0.000%
2026-08-12	0.4500	0.4600	0.4300	0.4400	+18.919%	86	1,534	-6.818%
2026-08-11	0.4400	0.6000	0.3600	0.3700	-38.333%	89	1,574	+10.811%
2026-08-10	0.5500	0.6500	0.5500	0.6000	0.000%	45	1,533	-31.667%
2026-08-07	0.5500	0.6300	0.4500	0.6000	0.000%	46	1,557	-31.667%
2026-08-06	0.6000	0.6000	0.6000	0.6000	-20.000%	1	1,527	-31.667%
2026-08-04	0.6500	0.7500	0.6500	0.7500	+7.143%	45	1,527	-45.333%
2026-08-03	0.7400	0.7600	0.6800	0.7000	0.000%	69	1,537	-41.429%
2026-07-31	0.8200	0.8200	0.7000	0.7000	-27.835%	27	1,574	-41.429%
2026-07-28	0.9700	0.9700	0.9700	0.9700	-8.491%	1	1,562	-57.732%
2026-07-27	0.9500	1.0600	0.9500	1.0600	-13.115%	5	1,562	-61.321%
2026-07-23	1.1900	1.2200	1.1900	1.2200	+10.909%	2	1,567	-66.393%
2026-07-16	1.1100	1.1100	1.1000	1.1000	-1.786%	5	1,566	-62.727%
2026-07-15	1.2700	1.2700	1.0800	1.1200	-25.333%	27	1,568	-63.393%
2026-07-13	1.5000	1.5000	1.5000	1.5000	-7.407%	10	1,544	-72.667%
2026-07-06	1.7500	1.7500	1.6200	1.6200	-13.830%	2	1,534	-74.691%
2026-07-01	1.9000	2.0400	1.8800	1.8800	-18.261%	42	1,534	-78.191%
2026-06-24	2.3500	2.3500	2.2600	2.3000	-5.738%	8	1,535	-82.174%
2026-06-22	2.4600	2.4600	2.4400	2.4400	-8.271%	63	1,532	-83.197%
2026-06-18	2.6600	2.6600	2.6600	2.6600	+18.222%	5	1,496	-84.586%
2026-06-17	2.2400	2.2500	2.2400	2.2500	-10.000%	4	1,496	-81.778%
2026-06-16	2.5000	2.5000	2.5000	2.5000	-26.471%	1	1,496	-83.600%
2026-06-12	3.5000	3.6000	3.4000	3.4000	-21.839%	22	1,496	-87.941%
2026-06-10	4.3500	4.3500	4.3500	4.3500	-2.247%	1	1,490	-90.575%
2026-06-09	4.1000	4.5000	4.1000	4.4500	+8.537%	17	1,490	-90.787%
2026-06-08	3.9500	4.1000	3.9500	4.1000	-1.205%	13	1,481	-90.000%
2026-06-05	3.9500	4.1500	3.9500	4.1500	+6.410%	12	1,473	-90.120%
2026-06-04	4.2000	4.2000	3.9000	3.9000	-25.714%	54	1,467	-89.487%
2026-06-03	5.0500	5.2500	5.0500	5.2500	+7.143%	2	1,468	-92.190%
2026-06-02	4.9000	4.9000	4.9000	4.9000	-2.000%	1	1,468	-91.633%
2026-05-27	5.0500	5.5100	4.9000	5.0000	+16.279%	15	1,467	-91.800%
2026-05-26	4.4500	4.4500	4.3000	4.3000	-18.095%	2	1,462	-90.465%
2026-05-19	5.2500	5.2500	5.2500	5.2500	-5.405%	1	1,462	-92.190%
2026-05-15	5.5500	5.5500	5.5500	5.5500	-2.632%	1	1,463	-92.613%
2026-05-13	5.7000	5.7000	5.7000	5.7000	-5.000%	5	1,462	-92.807%
2026-05-11	6.0000	6.0000	6.0000	6.0000	+3.448%	10	1,457	-93.167%
2026-05-08	5.4300	5.8000	5.4300	5.8000	+22.105%	2	1,447	-92.931%
2026-05-07	4.7500	4.7500	4.7500	4.7500	-11.049%	1	1,448	-91.368%
2026-04-30	5.3400	5.3400	5.3400	5.3400	-6.151%	5	1,447	-92.322%
2026-04-24	5.6900	5.6900	5.6900	5.6900	-8.226%	2	1,447	-92.794%
2026-04-15	6.2000	6.2000	6.2000	6.2000	+5.085%	1	1,445	-93.387%
2026-04-14	5.7500	5.9500	5.7500	5.9000	-41.468%	21	1,445	-93.051%
2026-04-06	10.0800	10.0800	10.0800	10.0800	-2.890%	13	1,435	-95.933%
2026-04-02	11.1500	11.1500	10.3500	10.3800	+3.800%	36	1,415	-96.050%
2026-04-01	10.0000	10.0000	10.0000	10.0000	-23.664%	1	1,415	-95.900%
2026-03-30	12.6000	13.1000	12.6000	13.1000	+6.073%	30	1,416	-96.870%
2026-03-27	12.4200	12.4200	12.3500	12.3500	+13.303%	6	1,410	-96.680%
2026-03-26	10.9000	10.9000	10.9000	10.9000	+4.707%	1	1,412	-96.239%
2026-03-25	10.2500	10.4700	10.2500	10.4100	-3.611%	300	1,411	-96.061%
2026-03-23	10.2000	10.8000	10.2000	10.8000	-13.253%	51	1,356	-96.204%
2026-03-20	11.4500	12.4500	11.4500	12.4500	+15.278%	18	1,361	-96.707%
2026-03-17	10.8000	10.8000	10.8000	10.8000	-6.897%	3	1,361	-96.204%
2026-03-16	11.9500	12.0500	11.6000	11.6000	-9.304%	5	1,364	-96.466%
2026-03-13	12.2500	12.8000	12.1500	12.7900	-1.615%	76	1,363	-96.794%
2026-03-12	13.0000	13.1000	12.9500	13.0000	+9.244%	16	1,314	-96.846%
2026-03-11	11.6000	12.0000	11.6000	11.9000	+7.692%	76	1,318	-96.555%
2026-03-10	11.1000	11.1000	11.0500	11.0500	-12.992%	8	1,257	-96.290%
2026-03-09	13.1500	13.1500	12.3500	12.7000	+21.415%	283	1,254	-96.772%
2026-03-05	10.4600	10.4600	10.4600	10.4600	+4.600%	1	992	-96.080%
2026-03-02	10.0000	10.0000	10.0000	10.0000	0.000%	2	991	-95.900%
2026-02-27	9.4200	10.0000	9.4200	10.0000	+25.786%	5	993	-95.900%
2026-02-26	7.9000	8.0000	7.9000	7.9500	-17.188%	6	991	-94.843%
2026-02-24	10.5000	10.5000	9.4500	9.6000	-0.208%	22	987	-95.729%
2026-02-23	8.7500	9.6200	8.5500	9.6200	+17.174%	3	979	-95.738%
2026-02-19	8.2100	8.2100	8.2100	8.2100	-19.510%	1	977	-95.006%
2026-02-13	10.2000	10.2000	10.2000	10.2000	+52.239%	1	977	-95.980%
2026-02-10	6.7000	6.7000	6.7000	6.7000	+11.667%	1	977	-93.881%
2026-02-06	6.0000	6.0000	6.0000	6.0000	-4.610%	5	977	-93.167%
2026-02-04	6.2900	6.2900	6.2900	6.2900	-8.841%	1	980	-93.482%
2026-02-02	7.6000	7.6000	6.9000	6.9000	-8.000%	2	980	-94.058%
2026-01-29	7.5000	7.5000	7.5000	7.5000	-4.459%	2	979	-94.533%
2026-01-27	7.8000	7.8500	7.6000	7.8500	+1.030%	26	981	-94.777%
2026-01-26	7.9800	7.9800	7.7000	7.7700	-6.946%	5	965	-94.723%
2026-01-23	7.9000	8.4000	7.9000	8.3500	+10.596%	117	962	-95.090%
2026-01-22	7.5000	7.5500	7.5000	7.5500	-3.205%	222	850	-94.570%
2026-01-21	8.0000	8.0500	7.8000	7.8000	-2.985%	16	844	-94.744%
2026-01-20	7.6000	8.0400	7.5500	8.0400	+19.111%	18	844	-94.900%
2026-01-16	6.9000	6.9000	6.5900	6.7500	-4.255%	22	845	-93.926%
2026-01-15	7.0000	7.0500	7.0000	7.0500	-5.749%	11	845	-94.184%
2026-01-14	7.7200	7.7200	7.4800	7.4800	+5.056%	7	840	-94.519%
2026-01-13	6.4500	7.2000	6.3900	7.1200	+11.250%	16	839	-94.242%
2026-01-12	6.4000	6.4000	6.4000	6.4000	+9.402%	1	838	-93.594%
2026-01-09	5.8500	5.8500	5.8500	5.8500	-12.687%	1	838	-92.991%
2025-12-31	6.7000	6.7000	6.7000	6.7000	-0.741%	1	838	-93.881%
2025-12-30	6.7500	6.7500	6.7500	6.7500	+4.977%	1	838	-93.926%
2025-12-26	6.4300	6.4300	6.4300	6.4300	-1.832%	1	838	-93.624%
2025-12-24	6.5500	6.5500	6.5500	6.5500	-2.093%	1	837	-93.740%
2025-12-23	6.7500	6.7500	6.6000	6.6900	-17.407%	4	837	-93.871%
2025-12-17	8.1000	8.1000	8.1000	8.1000	-10.497%	10	839	-94.938%
2025-12-10	9.5500	9.5500	9.0500	9.0500	+1.685%	29	839	-95.470%
2025-12-01	8.9500	8.9500	8.9000	8.9000	+1.136%	10	839	-95.393%
2025-11-28	8.8000	8.8000	8.8000	8.8000	-7.368%	1	839	-95.341%
2025-11-26	9.5000	9.5000	9.5000	9.5000	-7.767%	1	839	-95.684%
2025-11-25	10.3000	10.3000	10.3000	10.3000	-6.787%	5	839	-96.019%
2025-11-24	11.0500	11.0500	11.0500	11.0500	-7.917%	1	834	-96.290%
2025-11-21	11.7000	12.0000	11.7000	12.0000	+10.599%	4	833	-96.583%
2025-11-19	10.6000	10.8500	10.5500	10.8500	-0.913%	16	832	-96.221%
2025-11-18	10.9500	10.9500	10.9500	10.9500	+28.824%	50	827	-96.256%
2025-11-10	8.5000	8.5500	8.5000	8.5000	-10.243%	12	813	-95.176%
2025-11-07	9.5500	9.5500	8.9000	9.4700	+1.609%	3	808	-95.671%
2025-11-05	9.3000	9.3300	9.3000	9.3200	-6.800%	12	808	-95.601%
2025-10-29	10.0000	10.0000	10.0000	10.0000	+5.263%	1	802	-95.900%
2025-10-28	9.5000	9.5000	9.5000	9.5000	-2.062%	1	802	-95.684%
2025-10-27	9.7000	9.7000	9.7000	9.7000	-17.447%	1	802	-95.773%
2025-10-22	11.9500	11.9500	11.7500	11.7500	+16.337%	30	802	-96.511%
2025-10-21	10.0500	10.1000	10.0500	10.1000	-11.790%	8	788	-95.941%
2025-10-17	11.8000	12.1700	11.4500	11.4500	+24.457%	29	787	-96.419%
2025-09-30	9.2000	9.2000	9.2000	9.2000	+4.545%	1	791	-95.543%
2025-09-26	8.8000	8.8000	8.8000	8.8000	-7.368%	10	790	-95.341%
2025-09-24	8.9500	9.5000	8.9500	9.5000	+5.673%	2	790	-95.684%
2025-09-23	8.8200	8.9900	8.8200	8.9900	-0.663%	2	788	-95.439%
2025-09-22	8.9900	9.0500	8.9900	9.0500	-1.093%	38	787	-95.470%
2025-09-19	9.4500	9.4500	9.1500	9.1500	+1.329%	10	812	-95.519%
2025-09-18	9.2000	9.2500	9.0300	9.0300	-7.951%	31	812	-95.460%
2025-09-17	9.7500	9.8100	9.7500	9.8100	+1.030%	3	818	-95.821%
2025-09-15	9.7100	9.7100	9.7100	9.7100	-3.094%	32	818	-95.778%
2025-09-12	10.0200	10.0300	10.0200	10.0200	+0.502%	35	830	-95.908%
2025-09-11	9.9700	9.9700	9.9700	9.9700	-9.116%	40	865	-95.888%
2025-09-10	10.7500	10.9700	10.7500	10.9700	-3.092%	42	865	-96.263%
2025-09-09	11.3200	11.3200	11.3200	11.3200	-4.634%	34	865	-96.378%
2025-09-08	11.8700	11.8700	11.8700	11.8700	+3.128%	33	865	-96.546%
2025-09-05	11.5200	11.5200	11.5100	11.5100	+13.176%	40	865	-96.438%
2025-09-04	10.1700	10.1700	10.1700	10.1700	-2.212%	40	825	-95.969%
2025-09-03	10.7500	11.0000	10.1200	10.4000	-1.141%	4	802	-96.058%
2025-08-28	10.5200	10.5200	10.5200	10.5200	-0.661%	4	803	-96.103%
2025-08-27	10.5500	10.6900	10.4900	10.5900	-5.783%	15	801	-96.128%
2025-08-25	11.3500	11.3500	11.2400	11.2400	-11.496%	2	808	-96.352%
2025-08-18	12.8000	12.8000	12.7000	12.7000	+4.013%	2	809	-96.772%
2025-08-13	12.2100	12.2100	12.2100	12.2100	+2.605%	1	808	-96.642%
2025-08-12	11.5900	11.9200	11.5900	11.9000	-5.179%	24	807	-96.555%
2025-08-06	12.7200	12.8300	12.4900	12.5500	-1.569%	22	802	-96.733%
2025-08-05	12.8200	12.8200	12.6800	12.7500	-1.392%	10	802	-96.784%
2025-08-01	14.2800	14.2800	12.9300	12.9300	+15.241%	10	802	-96.829%
2025-07-30	11.3800	11.3800	11.1200	11.2200	-3.938%	19	805	-96.346%
2025-07-29	10.6500	11.6800	10.6400	11.6800	+1.742%	12	817	-96.490%
2025-07-24	11.3000	11.4800	11.3000	11.4800	-12.832%	2	810	-96.429%
2025-07-14	13.1700	13.1700	13.1700	13.1700	-6.263%	1	810	-96.887%
2025-07-09	13.5000	14.0500	13.5000	14.0500	-3.370%	48	810	-97.082%
2025-07-08	14.5400	14.5400	14.5400	14.5400	+9.902%	1	765	-97.180%
2025-07-07	13.1800	13.2300	13.1800	13.2300	-1.489%	6	764	-96.901%
2025-07-02	13.4300	13.4300	13.4300	13.4300	-22.280%	1	759	-96.947%
2025-06-23	17.2800	17.2800	17.2800	17.2800	+2.249%	1	760	-97.627%
2025-06-18	16.9000	16.9000	16.9000	16.9000	-8.401%	1	760	-97.574%
2025-06-17	17.8600	18.4500	17.8600	18.4500	+1.709%	4	760	-97.778%
2025-06-16	18.1400	18.1400	18.1400	18.1400	-2.105%	1	758	-97.740%
2025-06-10	18.1500	18.5300	18.1500	18.5300	-0.909%	2	758	-97.787%
2025-06-06	18.7000	18.7000	18.7000	18.7000	-5.841%	2	757	-97.807%
2025-06-05	19.8600	19.8600	19.8600	19.8600	+4.802%	1	758	-97.936%
2025-06-03	18.9500	19.0400	18.9000	18.9500	-3.069%	27	757	-97.836%
2025-05-30	20.0500	20.0500	19.5500	19.5500	-3.600%	8	781	-97.903%
2025-05-29	20.2500	20.2800	20.2500	20.2800	+4.806%	2	782	-97.978%
2025-05-20	19.5000	19.5000	19.3500	19.3500	-1.276%	2	783	-97.881%
2025-05-14	19.6000	19.6000	19.6000	19.6000	-1.853%	2	783	-97.908%
2025-05-13	19.9700	19.9700	19.9700	19.9700	-22.687%	1	783	-97.947%
2025-05-06	25.8300	25.8300	25.8300	25.8300	+8.075%	1	784	-98.413%
2025-05-05	23.9000	23.9000	23.9000	23.9000	-2.529%	1	783	-98.285%
2025-05-02	24.6500	24.6500	24.5200	24.5200	-8.712%	98	783	-98.328%
2025-05-01	27.3000	27.5500	26.7500	26.8600	-10.317%	42	736	-98.474%
2025-04-30	29.9500	30.0000	29.9500	29.9500	+6.018%	10	735	-98.631%
2025-04-25	28.0500	28.2500	28.0500	28.2500	-14.910%	4	735	-98.549%
2025-04-11	33.2000	33.4000	33.1000	33.2000	-7.906%	1,110	735	-98.765%
2025-04-10	36.0500	36.0500	36.0500	36.0500	-24.281%	1	232	-98.863%
2025-04-07	50.0700	50.0700	47.6100	47.6100	+4.637%	9	232	-99.139%
2025-04-04	46.1300	46.1300	45.5000	45.5000	+32.037%	4	232	-99.099%
2025-04-03	34.4600	34.4600	34.4600	34.4600	+26.505%	4	233	-98.810%
2025-04-01	27.8600	27.8600	27.2400	27.2400	-3.404%	3	237	-98.495%
2025-03-19	27.9000	28.2000	27.9000	28.2000	-9.032%	2	236	-98.546%
2025-03-17	31.0000	31.0000	31.0000	31.0000	+0.649%	20	236	-98.677%
2025-03-14	30.8500	30.8500	30.8000	30.8000	-4.644%	4	236	-98.669%
2025-03-12	32.2500	32.3000	32.2500	32.3000	-4.664%	10	235	-98.731%
2025-03-10	30.5500	33.8800	30.5500	33.8800	+20.313%	21	233	-98.790%
2025-03-07	28.1600	28.1600	28.1600	28.1600	+2.066%	4	233	-98.544%
2025-03-06	27.6700	27.6700	27.4000	27.5900	+34.258%	30	235	-98.514%
2025-03-03	20.5500	20.5500	20.3500	20.5500	-2.837%	70	235	-98.005%
2025-02-25	20.9500	21.1500	20.9500	21.1500	+27.795%	4	233	-98.061%
2025-02-06	16.5500	16.5500	16.5500	16.5500	-9.315%	10	233	-97.523%
2025-02-04	18.2500	18.2500	18.2500	18.2500	-1.617%	1	233	-97.753%
2025-02-03	18.0500	19.1300	18.0500	18.5500	+2.486%	8	234	-97.790%
2025-01-29	18.1000	18.1000	18.1000	18.1000	-3.979%	1	230	-97.735%
2025-01-24	18.8500	18.8500	18.8500	18.8500	-3.581%	2	230	-97.825%
2025-01-22	19.5500	19.5500	19.5500	19.5500	+3.439%	170	230	-97.903%
2025-01-21	18.6400	18.9000	18.6400	18.9000	-3.571%	2	82	-97.831%
2025-01-17	19.5100	19.6000	19.5100	19.6000	-26.729%	16	82	-97.908%
2025-01-02	26.7500	26.7500	26.7500	26.7500	-1.328%	1	82	-98.467%
2024-12-27	27.1100	27.1100	27.1100	27.1100	+4.470%	2	81	-98.488%
2024-12-26	25.9500	25.9500	25.9500	25.9500	-2.149%	1	81	-98.420%
2024-12-24	26.5200	26.5200	26.5200	26.5200	-3.739%	1	79	-98.454%
2024-12-18	27.5500	27.5500	27.5500	27.5500	+11.538%	1	79	-98.512%
2024-12-02	24.7000	24.7000	24.7000	24.7000	+2.917%	1	78	-98.340%
2024-11-26	24.0000	24.0000	24.0000	24.0000	+3.717%	1	77	-98.292%
2024-11-25	23.1400	23.1400	23.1400	23.1400	-8.538%	5	76	-98.228%
2024-11-14	25.3000	25.3000	25.3000	25.3000	-5.172%	2	78	-98.379%
2024-11-11	26.2000	26.6800	26.1700	26.6800	+3.411%	50	76	-98.463%
2024-11-06	25.8000	25.8000	25.8000	25.8000	-24.185%	5	70	-98.411%
2024-10-31	34.0300	34.0300	34.0300	34.0300	+4.869%	30	65	-98.795%
2024-10-30	32.4500	32.4500	32.4500	32.4500	-3.192%	30	65	-98.737%
2024-10-29	33.2900	33.5200	33.2900	33.5200	+7.436%	31	81	-98.777%
2024-10-28	31.2000	31.2000	31.2000	31.2000	-2.194%	30	142	-98.686%
2024-10-25	31.9000	31.9000	31.9000	31.9000	-6.094%	60	142	-98.715%
2024-10-24	33.9700	33.9700	33.9700	33.9700	+3.409%	30	172	-98.793%
2024-10-23	32.8500	32.8500	32.8500	32.8500	+2.978%	30	202	-98.752%
2024-10-22	31.9000	31.9000	31.9000	31.9000	-0.623%	30	212	-98.715%
2024-10-21	32.1000	32.1000	32.1000	32.1000	-0.681%	30	242	-98.723%
2024-10-18	32.3200	32.3200	32.3200	32.3200	+2.441%	60	272	-98.731%
2024-10-17	31.5500	31.5500	31.5500	31.5500	-8.044%	30	302	-98.700%
2024-10-16	34.3100	34.3100	34.3100	34.3100	+3.188%	30	332	-98.805%
2024-10-15	32.8700	33.3500	32.8700	33.2500	-2.920%	32	362	-98.767%
2024-10-14	34.2500	34.2500	34.2500	34.2500	+0.440%	25	391	-98.803%
2024-10-11	34.1000	34.1000	34.1000	34.1000	-16.319%	40	416	-98.798%
2024-09-23	40.7500	40.7500	40.7500	40.7500	-0.610%	20	436	-98.994%
2024-09-20	41.0000	41.0000	41.0000	41.0000	+0.122%	60	416	-99.000%
2024-09-19	40.9500	40.9500	40.9500	40.9500	+0.245%	30	386	-98.999%
2024-09-18	40.8500	40.8500	40.8500	40.8500	-4.040%	30	356	-98.996%
2024-09-17	42.5700	42.5700	42.5700	42.5700	-1.799%	30	326	-99.037%
2024-09-16	43.3500	43.3500	43.3500	43.3500	-0.459%	30	296	-99.054%
2024-09-13	43.5500	43.5500	43.5500	43.5500	-2.069%	60	266	-99.059%
2024-09-12	44.4700	44.4700	44.4700	44.4700	-4.097%	30	236	-99.078%
2024-09-11	46.3700	46.3700	46.3700	46.3700	-2.931%	30	206	-99.116%
2024-09-10	47.7700	47.7700	47.7700	47.7700	+27.387%	30	176	-99.142%
2024-09-09	37.5000	37.5000	37.5000	37.5000	-5.111%	30	146	-98.907%
2024-09-06	39.5200	39.5200	39.5200	39.5200	+18.714%	30	116	-98.963%
2024-08-30	33.6500	33.6500	33.2900	33.2900	-2.232%	42	80	-98.768%
2024-08-29	34.0500	34.0500	34.0500	34.0500	-1.901%	20	80	-98.796%
2024-08-28	34.7100	34.7100	34.7100	34.7100	-0.115%	20	60	-98.819%
2024-08-27	34.7500	34.7500	34.7500	34.7500	-2.661%	20	40	-98.820%
2024-08-26	35.7000	35.7000	35.7000	35.7000	0.000%	20	20	-98.852%