Dark

JPM20261218P250
JPM Dec 18 2026 250.00 Put (JPM261218P00250000)
option OPRA

EOD

Aug 13, 2026

0.63000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6100	0.6300	0.5300	0.6300	0.000%	8	949	0.000%
2026-08-11	0.6300	0.6300	0.6300	0.6300	-16.000%	2	950	0.000%
2026-08-06	0.7500	0.7500	0.7500	0.7500	-9.639%	1	952	-16.000%
2026-08-05	0.7100	0.8900	0.7100	0.8300	-20.952%	11	953	-24.096%
2026-08-03	1.1500	1.1500	1.0500	1.0500	+1.942%	9	959	-40.000%
2026-07-31	1.0400	1.0900	1.0300	1.0300	-26.429%	5	966	-38.835%
2026-07-29	1.4000	1.4000	1.4000	1.4000	+5.263%	4	963	-55.000%
2026-07-28	1.5000	1.5000	1.2600	1.3300	+6.400%	5	967	-52.632%
2026-07-27	1.2500	1.2500	1.2500	1.2500	-11.348%	8	967	-49.600%
2026-07-24	1.4200	1.4200	1.3400	1.4100	-13.497%	11	967	-55.319%
2026-07-23	1.6000	1.6300	1.6000	1.6300	0.000%	2	971	-61.350%
2026-07-20	1.6300	1.6300	1.6300	1.6300	-7.386%	1	969	-61.350%
2026-07-17	1.7200	1.7600	1.7200	1.7600	+9.317%	9	968	-64.205%
2026-07-16	1.5900	1.6100	1.5900	1.6100	-3.593%	2	969	-60.870%
2026-07-14	1.6700	1.6700	1.6700	1.6700	-26.754%	1	968	-62.275%
2026-07-09	2.3000	2.3000	2.2400	2.2800	-2.979%	63	968	-72.368%
2026-07-08	2.3000	2.4000	2.3000	2.3500	-15.771%	25	907	-73.191%
2026-07-01	2.7900	2.7900	2.7900	2.7900	+1.825%	5	888	-77.419%
2026-06-30	2.7400	2.7400	2.7400	2.7400	+1.481%	3	885	-77.007%
2026-06-29	2.7000	2.7000	2.7000	2.7000	-5.263%	17	886	-76.667%
2026-06-26	2.8500	2.8500	2.8500	2.8500	-4.362%	10	876	-77.895%
2026-06-22	3.2000	3.2100	2.9800	2.9800	-16.056%	99	876	-78.859%
2026-06-18	3.1300	3.5500	3.1300	3.5500	+24.126%	2	852	-82.254%
2026-06-17	2.8600	2.8600	2.8600	2.8600	-11.180%	2	852	-77.972%
2026-06-16	3.1400	3.2200	3.1200	3.2200	-17.436%	6	852	-80.435%
2026-06-15	4.1000	4.1000	3.9000	3.9000	-13.907%	4	853	-83.846%
2026-06-12	5.1100	5.1100	4.5000	4.5300	-16.111%	8	853	-86.093%
2026-06-11	5.4000	5.4000	5.4000	5.4000	-2.703%	1	852	-88.333%
2026-06-10	5.5500	5.5500	5.5500	5.5500	+7.767%	5	851	-88.649%
2026-06-08	5.4000	5.4000	5.1000	5.1500	-6.364%	8	846	-87.767%
2026-06-05	5.5000	5.5000	5.5000	5.5000	+3.774%	1	846	-88.545%
2026-06-04	5.7000	5.7000	5.3000	5.3000	-15.873%	6	847	-88.113%
2026-06-02	6.3000	6.3000	6.3000	6.3000	-9.613%	4	847	-90.000%
2026-06-01	6.9700	6.9700	6.9700	6.9700	-1.135%	2	857	-90.961%
2026-05-29	7.0500	7.0500	7.0500	7.0500	+0.714%	1	857	-91.064%
2026-05-28	7.0000	7.0000	7.0000	7.0000	+1.156%	5	856	-91.000%
2026-05-27	6.5000	7.3000	6.5000	6.9200	+18.089%	15	860	-90.896%
2026-05-26	5.8600	5.8600	5.8600	5.8600	-23.896%	7	870	-89.249%
2026-05-15	7.5000	7.7000	7.5000	7.7000	+6.207%	2	863	-91.818%
2026-05-14	7.0000	7.2500	7.0000	7.2500	-3.333%	6	861	-91.310%
2026-05-12	7.9000	7.9000	7.5000	7.5000	-0.662%	4	860	-91.600%
2026-05-11	7.3300	7.5500	7.3300	7.5500	+0.667%	11	860	-91.656%
2026-05-08	7.5000	7.5000	7.5000	7.5000	+35.135%	1	846	-91.600%
2026-05-07	5.5500	5.5500	5.5500	5.5500	-8.264%	1	845	-88.649%
2026-04-30	6.0500	6.0500	6.0500	6.0500	-9.701%	1	844	-89.587%
2026-04-27	6.7000	6.7000	6.7000	6.7000	-4.965%	1	844	-90.597%
2026-04-23	7.0500	7.0500	7.0500	7.0500	+5.224%	5	844	-91.064%
2026-04-21	6.0000	6.7000	6.0000	6.7000	+8.943%	25	842	-90.597%
2026-04-17	6.7500	6.7500	6.1500	6.1500	-17.450%	22	842	-89.756%
2026-04-16	7.4500	7.4500	7.4500	7.4500	-4.487%	1	853	-91.544%
2026-04-15	7.8500	7.9000	7.8000	7.8000	+6.849%	20	852	-91.923%
2026-04-14	7.6100	7.6100	7.1800	7.3000	-7.006%	5	847	-91.370%
2026-04-13	8.0600	8.0600	7.8500	7.8500	-3.681%	2	845	-91.975%
2026-04-10	8.3700	8.3700	8.0000	8.1500	-6.537%	23	847	-92.270%
2026-04-08	8.7200	8.7200	8.7200	8.7200	-25.086%	2	846	-92.775%
2026-04-06	12.0000	12.0000	11.6400	11.6400	-8.777%	229	848	-94.588%
2026-03-31	13.5500	13.5500	12.7300	12.7600	-19.343%	96	779	-95.063%
2026-03-27	14.9500	16.0000	14.7000	15.8200	+19.848%	56	721	-96.018%
2026-03-26	12.7500	13.2000	12.7500	13.2000	+7.755%	7	733	-95.227%
2026-03-25	12.2500	12.2500	12.2500	12.2500	-3.922%	1	731	-94.857%
2026-03-24	12.8500	12.8500	12.7500	12.7500	-0.078%	3	731	-95.059%
2026-03-23	12.4400	12.8000	12.4400	12.7600	-5.060%	74	730	-95.063%
2026-03-20	13.4200	13.4400	13.4200	13.4400	-6.014%	15	667	-95.313%
2026-03-19	14.4500	14.4500	14.3000	14.3000	+2.656%	15	682	-95.594%
2026-03-18	13.9300	13.9300	13.9300	13.9300	+2.426%	1	675	-95.477%
2026-03-17	13.8400	13.8400	13.6000	13.6000	-12.653%	38	675	-95.368%
2026-03-13	13.7500	15.5700	13.7500	15.5700	-3.830%	8	666	-95.954%
2026-03-12	15.5400	16.1900	15.3200	16.1900	+12.509%	24	667	-96.109%
2026-03-11	14.0500	14.5600	14.0500	14.3900	+5.576%	22	668	-95.622%
2026-03-10	13.4000	13.9000	13.0500	13.6300	-9.735%	85	659	-95.378%
2026-03-09	14.8800	16.5000	14.8800	15.1000	+0.667%	17	593	-95.828%
2026-03-06	15.0000	15.0000	15.0000	15.0000	+15.385%	1	587	-95.800%
2026-03-05	12.4000	13.0300	12.3500	13.0000	+12.263%	46	586	-95.154%
2026-03-04	11.5800	11.5800	11.5800	11.5800	-5.082%	2	567	-94.560%
2026-03-02	11.8000	12.2000	11.8000	12.2000	+2.521%	6	565	-94.836%
2026-02-27	11.3300	12.3000	10.5500	11.9000	+1.971%	64	561	-94.706%
2026-02-24	12.4200	12.4300	11.6700	11.6700	-2.750%	28	532	-94.602%
2026-02-23	10.9500	12.0000	10.9500	12.0000	+20.603%	6	514	-94.750%
2026-02-19	9.9500	9.9500	9.9500	9.9500	+6.417%	11	514	-93.668%
2026-02-18	9.4000	9.4000	9.3500	9.3500	-23.361%	43	519	-93.262%
2026-02-13	12.2000	12.2000	12.2000	12.2000	+4.274%	7	498	-94.836%
2026-02-12	9.8000	11.7000	9.8000	11.7000	+16.302%	11	498	-94.615%
2026-02-11	10.0600	10.0600	10.0600	10.0600	+37.808%	1	495	-93.738%
2026-02-09	7.3000	7.3000	7.3000	7.3000	-5.195%	1	495	-91.370%
2026-02-06	7.7000	7.7000	7.7000	7.7000	-19.540%	2	494	-91.818%
2026-02-05	9.5000	9.5700	9.5000	9.5700	+23.484%	2	494	-93.417%
2026-02-04	7.5000	7.7500	7.5000	7.7500	-2.516%	3	493	-91.871%
2026-02-03	7.9500	7.9500	7.9500	7.9500	-15.426%	1	494	-92.075%
2026-01-30	9.4000	9.4000	9.4000	9.4000	+3.297%	1	494	-93.298%
2026-01-29	9.1000	9.1000	9.1000	9.1000	-8.081%	1	494	-93.077%
2026-01-28	9.7000	9.9000	9.7000	9.9000	+1.020%	8	495	-93.636%
2026-01-27	9.8000	9.8000	9.8000	9.8000	+1.765%	5	495	-93.571%
2026-01-26	9.8000	10.0000	9.6300	9.6300	-6.049%	7	490	-93.458%
2026-01-23	10.1000	10.4400	10.1000	10.2500	+11.292%	29	492	-93.854%
2026-01-22	9.2100	9.2200	9.2100	9.2100	-8.812%	7	478	-93.160%
2026-01-20	9.0000	10.1700	8.9900	10.1000	+9.544%	13	478	-93.762%
2026-01-14	9.2500	9.2500	9.2200	9.2200	+6.099%	2	477	-93.167%
2026-01-13	8.4000	8.6900	8.4000	8.6900	+10.701%	14	477	-92.750%
2026-01-12	7.8000	8.0000	7.8000	7.8500	+11.348%	3	486	-91.975%
2026-01-09	7.0500	7.0500	7.0500	7.0500	-14.545%	5	484	-91.064%
2026-01-02	8.2500	8.2500	8.2500	8.2500	+3.125%	1	479	-92.364%
2025-12-23	8.0000	8.0000	8.0000	8.0000	-5.771%	10	479	-92.125%
2025-12-22	8.4900	8.4900	8.4900	8.4900	-9.681%	1	479	-92.580%
2025-12-18	9.4000	9.4000	9.4000	9.4000	-5.051%	1	479	-93.298%
2025-12-16	10.0000	10.0000	9.9000	9.9000	+8.197%	57	480	-93.636%
2025-12-15	9.1500	9.1500	9.1500	9.1500	-6.537%	5	476	-93.115%
2025-12-11	9.7900	9.7900	9.7900	9.7900	-13.363%	1	476	-93.565%
2025-12-10	11.6000	11.6500	11.3000	11.3000	-6.612%	8	476	-94.425%
2025-12-09	11.2000	12.2000	11.2000	12.1000	+22.843%	23	468	-94.793%
2025-12-08	9.8500	9.8500	9.8500	9.8500	-7.075%	2	466	-93.604%
2025-12-03	10.7000	10.7000	10.5000	10.6000	-19.697%	19	464	-94.057%
2025-11-20	11.9000	13.2000	11.9000	13.2000	+1.538%	17	458	-95.227%
2025-11-19	12.8000	13.0000	12.8000	13.0000	-1.887%	9	446	-95.154%
2025-11-18	13.2500	13.3500	13.2000	13.2500	-0.972%	31	444	-95.245%
2025-11-17	12.3600	13.3800	12.3600	13.3800	+10.396%	11	434	-95.291%
2025-11-14	11.8500	12.1200	11.8500	12.1200	+6.316%	2	432	-94.802%
2025-11-13	11.4000	11.4000	11.4000	11.4000	+12.537%	1	432	-94.474%
2025-11-12	10.1500	10.1500	10.1300	10.1300	-0.978%	2	431	-93.781%
2025-11-11	10.1500	10.2300	10.1500	10.2300	-6.575%	8	431	-93.842%
2025-11-07	11.5000	11.5000	10.9500	10.9500	-2.667%	15	431	-94.247%
2025-11-06	11.2500	11.2500	11.2500	11.2500	+0.897%	10	441	-94.400%
2025-10-31	11.1500	11.1500	11.1500	11.1500	+4.695%	5	431	-94.350%
2025-10-30	10.6500	10.6500	10.6500	10.6500	-6.661%	5	431	-94.085%
2025-10-29	11.4100	11.4100	11.4100	11.4100	-4.519%	1	431	-94.479%
2025-10-24	12.0700	12.1000	11.9500	11.9500	-11.481%	7	432	-94.728%
2025-10-22	13.5000	13.5500	13.5000	13.5000	+9.489%	18	430	-95.333%
2025-10-21	12.3300	12.3300	12.3300	12.3300	-0.162%	1	430	-94.891%
2025-10-20	13.0600	13.0600	12.3500	12.3500	-11.151%	21	430	-94.899%
2025-10-17	14.5500	14.5700	13.9000	13.9000	+0.361%	8	451	-95.468%
2025-10-16	14.0000	14.0000	13.8500	13.8500	+10.800%	2	456	-95.451%
2025-10-15	12.5000	12.5000	12.5000	12.5000	+4.167%	1	455	-94.960%
2025-10-13	12.0000	12.0000	12.0000	12.0000	-9.774%	1	455	-94.750%
2025-10-10	13.5500	13.5500	13.3000	13.3000	+7.692%	2	455	-95.263%
2025-10-09	12.3500	12.3500	12.3500	12.3500	+2.066%	1	455	-94.899%
2025-10-08	11.6000	12.1000	11.6000	12.1000	+5.954%	20	455	-94.793%
2025-10-03	11.5000	11.5000	11.4200	11.4200	-4.435%	20	445	-94.483%
2025-10-02	12.4400	12.4400	11.9500	11.9500	+5.286%	32	443	-94.728%
2025-10-01	11.5500	11.5500	11.3500	11.3500	+1.794%	31	438	-94.449%
2025-09-30	10.6500	11.1500	10.6500	11.1500	+2.294%	50	437	-94.350%
2025-09-29	10.9000	10.9000	10.9000	10.9000	+2.347%	10	437	-94.220%
2025-09-26	10.6500	10.6500	10.6500	10.6500	-5.752%	40	437	-94.085%
2025-09-25	11.0500	11.3000	11.0500	11.3000	+1.619%	20	427	-94.425%
2025-09-19	11.1200	11.1200	11.1200	11.1200	-4.303%	30	427	-94.335%
2025-09-16	11.8000	11.8000	11.6200	11.6200	+0.519%	6	427	-94.578%
2025-09-15	11.5600	11.5600	11.5600	11.5600	-3.425%	32	425	-94.550%
2025-09-12	11.9700	11.9800	11.9700	11.9700	+0.419%	35	425	-94.737%
2025-09-11	12.0500	12.0500	11.9200	11.9200	-8.096%	45	425	-94.715%
2025-09-10	12.8500	13.1300	12.8500	12.9700	-2.334%	42	420	-95.143%
2025-09-02	13.4500	13.4700	13.2800	13.2800	+3.750%	10	420	-95.256%
2025-08-27	12.8000	12.8000	12.8000	12.8000	-5.882%	1	420	-95.078%
2025-08-25	13.6000	13.6000	13.6000	13.6000	-6.207%	1	420	-95.368%
2025-08-18	15.3000	15.3000	14.3400	14.5000	-3.974%	164	430	-95.655%
2025-08-13	14.6500	15.1000	14.6500	15.1000	+5.965%	2	342	-95.828%
2025-08-12	14.2500	14.2500	14.2500	14.2500	-5.878%	5	342	-95.579%
2025-08-11	14.8600	15.1900	14.8600	15.1400	-1.368%	10	337	-95.839%
2025-08-08	15.0200	15.3900	15.0200	15.3500	-2.787%	10	337	-95.896%
2025-08-07	15.4500	15.7900	15.3800	15.7900	+5.267%	10	337	-96.010%
2025-08-06	14.9200	15.1400	14.8400	15.0000	-1.121%	22	337	-95.800%
2025-08-05	15.2300	15.3900	15.1700	15.1700	-5.247%	10	337	-95.847%
2025-08-01	15.7200	16.0100	15.5100	16.0100	+19.033%	10	337	-96.065%
2025-07-31	13.4000	13.4500	13.4000	13.4500	-0.297%	12	337	-95.316%
2025-07-30	13.0200	13.7100	12.8600	13.4900	-1.533%	16	325	-95.330%
2025-07-29	13.6000	13.7000	13.6000	13.7000	+3.163%	10	325	-95.401%
2025-07-28	13.3700	13.3700	13.0800	13.2800	-1.920%	6	315	-95.256%
2025-07-24	13.2300	13.6000	13.2200	13.5400	-18.187%	22	315	-95.347%
2025-07-16	16.5500	16.5500	16.5500	16.5500	+6.090%	1	315	-96.193%
2025-07-15	15.6000	15.6000	15.6000	15.6000	-9.038%	1	315	-95.962%
2025-07-08	17.4100	17.4100	17.1500	17.1500	+9.027%	2	315	-96.327%
2025-07-07	14.7200	15.7300	14.7200	15.7300	-1.503%	7	315	-95.995%
2025-07-02	15.9700	15.9700	15.9700	15.9700	-12.253%	4	315	-96.055%
2025-06-24	18.4300	18.4300	18.2000	18.2000	-9.317%	2	311	-96.538%
2025-06-23	20.0700	20.0700	20.0700	20.0700	-4.063%	1	311	-96.861%
2025-06-18	20.8000	20.9200	20.8000	20.9200	-3.860%	41	276	-96.989%
2025-06-11	21.7600	21.7600	21.7600	21.7600	+1.445%	1	276	-97.105%
2025-06-10	21.4500	21.4500	21.4500	21.4500	-6.168%	1	276	-97.063%
2025-06-04	22.7500	22.8600	22.7500	22.8600	-3.950%	2	276	-97.244%
2025-05-27	23.8000	23.8000	23.8000	23.8000	+2.146%	4	275	-97.353%
2025-05-21	23.4000	23.4000	23.3000	23.3000	+3.326%	2	275	-97.296%
2025-05-16	22.7500	22.7500	22.5500	22.5500	-1.828%	4	275	-97.206%
2025-05-14	22.9700	22.9700	22.9700	22.9700	-2.463%	1	275	-97.257%
2025-05-13	23.5500	23.5500	23.5500	23.5500	-21.839%	1	275	-97.325%
2025-05-06	30.1000	30.1300	30.0500	30.1300	-10.327%	139	275	-97.909%
2025-04-30	33.5000	33.6200	33.1400	33.6000	-11.927%	94	222	-98.125%
2025-04-16	38.1500	38.1500	38.1500	38.1500	-26.052%	3	230	-98.349%
2025-04-09	51.5900	51.5900	51.5900	51.5900	+4.412%	2	230	-98.779%
2025-04-04	49.4100	49.4100	49.4100	49.4100	+44.179%	10	228	-98.725%
2025-03-17	34.2700	34.2700	34.2700	34.2700	-16.516%	5	233	-98.162%
2025-03-11	41.0500	41.0500	41.0500	41.0500	+7.602%	5	228	-98.465%
2025-03-10	38.1500	38.1500	38.1500	38.1500	+22.472%	5	233	-98.349%
2025-03-04	32.2000	32.2000	31.1500	31.1500	+41.591%	2	231	-97.978%
2025-01-30	22.0000	22.0000	22.0000	22.0000	-2.222%	1	230	-97.136%
2025-01-29	20.8000	22.5000	20.8000	22.5000	+1.306%	2	230	-97.200%
2025-01-24	22.2100	22.2100	22.2100	22.2100	-1.289%	2	229	-97.163%
2025-01-21	23.2000	23.2000	22.4900	22.5000	-2.597%	4	229	-97.200%
2025-01-17	22.9700	23.1000	22.9700	23.1000	-33.063%	8	227	-97.273%
2024-12-19	34.5100	34.5100	34.5100	34.5100	+14.083%	1	227	-98.174%
2024-12-12	30.2500	30.2500	30.2500	30.2500	+4.131%	5	227	-97.917%
2024-12-02	29.0500	29.0500	29.0500	29.0500	+7.672%	25	232	-97.831%
2024-11-29	26.9800	26.9800	26.9800	26.9800	-1.891%	40	232	-97.665%
2024-11-27	27.5000	27.5000	27.5000	27.5000	-2.031%	20	272	-97.709%
2024-11-26	28.0700	28.0700	28.0700	28.0700	+1.887%	20	272	-97.756%
2024-11-25	27.4500	27.5500	27.4500	27.5500	-1.607%	25	272	-97.713%
2024-11-22	29.0000	29.0000	27.8800	28.0000	-8.497%	60	267	-97.750%
2024-11-21	30.6000	30.6000	30.6000	30.6000	-2.703%	20	290	-97.941%
2024-11-20	31.2800	31.4500	31.2700	31.4500	+4.105%	21	290	-97.997%
2024-11-19	30.0600	30.2100	30.0400	30.2100	+0.868%	20	290	-97.915%
2024-11-18	29.9500	29.9500	29.9500	29.9500	+2.079%	20	299	-97.896%
2024-11-15	29.3400	29.3400	29.3400	29.3400	-1.774%	40	299	-97.853%
2024-11-14	29.8700	29.8700	29.8700	29.8700	-0.764%	20	319	-97.891%
2024-11-13	30.0800	30.1000	30.0500	30.1000	-2.841%	20	339	-97.907%
2024-11-12	30.9800	30.9800	30.9800	30.9800	+3.095%	20	339	-97.966%
2024-11-11	30.0500	30.0500	30.0500	30.0500	-6.677%	20	339	-97.903%
2024-11-08	32.2000	32.2000	32.2000	32.2000	-2.157%	40	359	-98.043%
2024-11-07	32.2500	32.9100	32.2500	32.9100	+11.070%	20	359	-98.086%
2024-11-06	29.6300	29.6300	29.6300	29.6300	-26.202%	20	371	-97.874%
2024-11-05	40.1500	40.1500	40.1500	40.1500	-4.062%	20	391	-98.431%
2024-11-04	38.8000	41.8500	38.8000	41.8500	+13.878%	21	411	-98.495%
2024-11-01	37.6400	37.6400	36.7500	36.7500	-7.033%	42	432	-98.286%
2024-10-31	39.5300	39.5300	39.5300	39.5300	+4.854%	30	451	-98.406%
2024-10-30	37.7000	37.7000	37.7000	37.7000	-1.618%	30	421	-98.329%
2024-10-29	38.7400	38.9500	38.3200	38.3200	+4.557%	47	391	-98.356%
2024-10-28	36.6500	36.6500	36.6500	36.6500	-1.611%	30	348	-98.281%
2024-10-25	37.2500	37.2500	37.2500	37.2500	-5.505%	60	318	-98.309%
2024-10-24	39.4200	39.4200	39.4200	39.4200	+2.924%	30	288	-98.402%
2024-10-23	38.3000	38.3000	38.3000	38.3000	+2.681%	30	258	-98.355%
2024-10-22	37.3000	37.3000	37.3000	37.3000	-0.533%	30	228	-98.311%
2024-10-21	37.5000	37.5000	37.5000	37.5000	-0.451%	30	198	-98.320%
2024-10-18	37.6700	37.6700	37.6700	37.6700	+1.949%	60	168	-98.328%
2024-10-17	36.9500	36.9500	36.9500	36.9500	-7.184%	30	138	-98.295%
2024-10-16	39.8100	39.8100	39.8100	39.8100	+4.024%	30	108	-98.417%
2024-10-15	38.2800	38.2800	38.2700	38.2700	-3.965%	30	78	-98.354%
2024-10-14	39.8500	39.8500	39.8500	39.8500	+0.631%	25	48	-98.419%
2024-10-11	39.6100	39.6100	39.6000	39.6000	+2.352%	40	23	-98.409%
2024-08-30	38.6900	38.6900	38.6900	38.6900	-17.681%	4	1	-98.372%
2024-07-08	47.0000	47.0000	47.0000	47.0000	0.000%	1	1	-98.660%