Dark

JPM20261218P260
JPM Dec 18 2026 260.00 Put (JPM261218P00260000)
option OPRA

EOD

Jun 26, 2026

3.95+12.857%(+0.45)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	3.9500	3.9500	3.9500	3.9500	+12.857%	120	1,068	0.000%
2026-06-25	3.4500	3.5000	3.4500	3.5000	-7.895%	24	1,046	+12.857%
2026-06-24	3.9000	3.9000	3.7500	3.8000	+1.333%	32	1,035	+3.947%
2026-06-23	3.7700	3.7700	3.7000	3.7500	-5.063%	25	1,012	+5.333%
2026-06-22	4.0500	4.0500	3.9500	3.9500	-15.054%	4	994	0.000%
2026-06-18	4.0400	4.6500	4.0400	4.6500	+10.714%	32	990	-15.054%
2026-06-16	4.2700	4.2800	3.9000	4.2000	-20.000%	8	990	-5.952%
2026-06-15	5.2500	5.2500	5.2400	5.2500	-9.483%	8	987	-24.762%
2026-06-12	6.2200	6.2200	5.8000	5.8000	-14.706%	8	986	-31.897%
2026-06-11	7.7000	7.7500	6.8000	6.8000	-6.207%	6	987	-41.912%
2026-06-10	7.2500	7.2500	7.2500	7.2500	-2.027%	3	983	-45.517%
2026-06-09	6.6500	7.4000	6.5000	7.4000	+10.448%	30	980	-46.622%
2026-06-08	6.8500	6.8500	6.6000	6.7000	-1.471%	19	1,003	-41.045%
2026-06-05	6.8300	6.8500	6.8000	6.8000	+0.741%	5	995	-41.912%
2026-06-04	7.3000	7.3500	6.7500	6.7500	-20.588%	48	994	-41.481%
2026-06-03	8.7500	8.9500	8.5000	8.5000	+2.410%	60	984	-53.529%
2026-06-02	8.2500	8.3000	8.2500	8.3000	-8.287%	9	973	-52.410%
2026-06-01	8.9000	9.2000	8.9000	9.0500	+4.143%	27	980	-56.354%
2026-05-28	8.6900	8.6900	8.5500	8.6900	-2.905%	3	973	-54.545%
2026-05-27	9.4000	9.4000	8.9500	8.9500	+15.484%	13	970	-55.866%
2026-05-26	7.7500	7.7500	7.7500	7.7500	-6.627%	7	971	-49.032%
2026-05-21	8.6500	8.6500	8.3000	8.3000	-2.353%	21	978	-52.410%
2026-05-20	8.5000	8.5000	8.5000	8.5000	-11.458%	1	978	-53.529%
2026-05-19	9.0500	9.6000	9.0000	9.6000	+4.348%	23	941	-58.854%
2026-05-18	9.3000	9.3000	9.1500	9.2000	-7.071%	7	941	-57.065%
2026-05-15	9.7000	10.0000	9.7000	9.9000	+8.791%	12	941	-60.101%
2026-05-14	9.0300	9.1000	9.0300	9.1000	-1.622%	4	924	-56.593%
2026-05-13	9.2000	9.2500	9.2000	9.2500	+2.778%	2	918	-57.297%
2026-05-12	9.0500	9.0500	9.0000	9.0000	-8.629%	76	918	-56.111%
2026-05-11	9.3500	9.8500	9.3500	9.8500	+5.235%	24	918	-59.898%
2026-05-08	8.5500	9.3600	8.5500	9.3600	+19.236%	3	893	-57.799%
2026-05-07	7.8500	7.8500	7.8500	7.8500	-2.484%	3	891	-49.682%
2026-05-05	8.0500	8.0500	8.0500	8.0500	-1.227%	5	888	-50.932%
2026-05-04	8.4000	8.4000	8.1500	8.1500	+8.090%	10	883	-51.534%
2026-05-01	7.5400	7.5400	7.5400	7.5400	-10.238%	66	876	-47.613%
2026-04-30	8.4000	8.4000	8.4000	8.4000	+7.006%	1	876	-52.976%
2026-04-21	7.5500	7.9000	7.5500	7.8500	-5.988%	7	877	-49.682%
2026-04-20	8.1000	8.3500	8.0500	8.3500	+4.768%	21	876	-52.695%
2026-04-17	8.1500	8.2000	7.9700	7.9700	-15.661%	7	861	-50.439%
2026-04-16	9.4000	9.4500	9.4000	9.4500	-3.077%	2	864	-58.201%
2026-04-15	9.7500	9.8500	9.7500	9.7500	+4.839%	26	864	-59.487%
2026-04-14	9.3000	9.3000	9.3000	9.3000	+1.087%	1	857	-57.527%
2026-04-13	10.1500	10.1500	9.2000	9.2000	-3.158%	9	858	-57.065%
2026-04-10	9.5000	9.5000	9.5000	9.5000	-4.523%	1	854	-58.421%
2026-04-09	10.2500	10.4000	9.9000	9.9500	-7.528%	15	854	-60.302%
2026-04-08	10.8000	10.8000	10.7000	10.7600	-23.416%	46	843	-63.290%
2026-04-06	14.0500	14.0500	14.0500	14.0500	-7.566%	20	880	-71.886%
2026-03-31	16.4500	16.4500	15.2000	15.2000	-20.833%	70	880	-74.013%
2026-03-27	19.2000	19.2000	19.2000	19.2000	+22.684%	2	859	-79.427%
2026-03-26	15.3500	15.6500	15.3500	15.6500	+4.333%	2	861	-74.760%
2026-03-25	14.6500	15.0800	14.6500	15.0000	-2.280%	24	871	-73.667%
2026-03-24	16.6000	16.7000	15.3000	15.3500	-2.971%	25	870	-74.267%
2026-03-23	15.8200	15.8200	15.8200	15.8200	-5.042%	1	870	-75.032%
2026-03-20	16.7900	16.7900	16.6600	16.6600	+0.726%	2	870	-76.291%
2026-03-18	16.5400	16.5400	16.5400	16.5400	+0.915%	1	870	-76.119%
2026-03-17	16.6000	16.6500	16.3900	16.3900	-12.680%	43	870	-75.900%
2026-03-13	18.6800	18.7700	18.6800	18.7700	+8.623%	4	863	-78.956%
2026-03-11	16.9500	17.5000	16.9500	17.2800	+3.164%	13	864	-77.141%
2026-03-10	16.5000	16.7500	16.5000	16.7500	-6.685%	13	868	-76.418%
2026-03-09	18.0500	18.0500	17.9500	17.9500	+26.855%	4	865	-77.994%
2026-03-03	16.4000	16.7000	14.1500	14.1500	-6.908%	8	865	-72.085%
2026-02-24	15.2000	15.2000	15.2000	15.2000	+6.667%	4	867	-74.013%
2026-02-23	13.1000	14.2500	13.1000	14.2500	+14.919%	34	863	-72.281%
2026-02-19	12.4000	12.4000	12.4000	12.4000	+7.920%	4	835	-68.145%
2026-02-18	12.0000	12.0000	11.4500	11.4900	-8.300%	3	831	-65.622%
2026-02-17	12.9000	13.0000	12.4600	12.5300	-8.873%	19	830	-68.476%
2026-02-12	11.8000	13.9000	11.8000	13.7500	+34.936%	37	812	-71.273%
2026-02-11	10.1900	10.1900	10.1900	10.1900	+10.881%	10	777	-61.237%
2026-02-06	9.1900	9.1900	9.1900	9.1900	-18.166%	1	767	-57.018%
2026-01-30	11.2000	11.3900	11.2000	11.2300	-0.883%	197	768	-64.826%
2026-01-29	11.3300	11.3300	11.3300	11.3300	-3.983%	46	765	-65.137%
2026-01-28	11.9000	11.9500	11.8000	11.8000	-2.881%	48	719	-66.525%
2026-01-27	12.1600	12.2000	12.1500	12.1500	-4.706%	17	675	-67.490%
2026-01-23	12.5000	12.7500	12.4800	12.7500	+5.372%	37	664	-69.020%
2026-01-21	12.0500	12.1000	12.0500	12.1000	-1.224%	34	645	-67.355%
2026-01-20	11.9000	12.5000	11.8500	12.2500	+14.486%	77	645	-67.755%
2026-01-15	10.6300	10.7000	10.6300	10.7000	-4.464%	2	604	-63.084%
2026-01-14	11.4500	11.4500	11.1000	11.2000	+5.660%	76	602	-64.732%
2026-01-13	10.4000	10.6000	10.1000	10.6000	+9.504%	114	544	-62.736%
2026-01-12	9.8500	9.8500	9.6800	9.6800	-2.714%	47	442	-59.194%
2026-01-02	9.9900	9.9900	9.9500	9.9500	+0.505%	2	400	-60.302%
2025-12-31	9.9000	9.9000	9.9000	9.9000	+2.062%	1	400	-60.101%
2025-12-29	9.7000	9.7000	9.7000	9.7000	-13.004%	3	400	-59.278%
2025-12-19	11.4200	11.4200	11.1500	11.1500	-6.850%	17	398	-64.574%
2025-12-16	11.7000	11.9700	11.7000	11.9700	+7.935%	7	385	-67.001%
2025-12-15	11.0900	11.0900	11.0900	11.0900	-16.929%	1	381	-64.382%
2025-12-10	14.5900	14.5900	13.1500	13.3500	-7.163%	56	382	-70.412%
2025-12-09	11.4000	14.3800	11.2000	14.3800	+21.864%	24	345	-72.531%
2025-12-08	11.8000	11.8000	11.8000	11.8000	-1.667%	43	334	-66.525%
2025-12-05	11.9500	12.0000	11.9500	12.0000	-6.250%	5	312	-67.083%
2025-12-03	12.8000	12.8000	12.8000	12.8000	-6.909%	3	307	-69.141%
2025-11-26	14.1000	14.1000	13.7500	13.7500	-5.822%	8	299	-71.273%
2025-11-25	15.9500	15.9500	14.6000	14.6000	-7.886%	7	299	-72.945%
2025-11-24	16.1000	16.1000	15.7600	15.8500	-5.090%	55	298	-75.079%
2025-11-21	17.9000	17.9000	16.7000	16.7000	+3.406%	9	290	-76.347%
2025-11-20	13.9000	16.1500	13.9000	16.1500	+4.194%	10	287	-75.542%
2025-11-19	15.2000	15.6500	15.1500	15.5000	+1.307%	10	281	-74.516%
2025-11-18	16.3000	16.3000	15.3000	15.3000	+0.328%	6	274	-74.183%
2025-11-17	15.1500	15.2500	14.8600	15.2500	+4.096%	36	268	-74.098%
2025-11-14	14.7000	14.7000	14.6500	14.6500	+18.816%	23	280	-73.038%
2025-11-13	12.3300	12.3300	12.3300	12.3300	+1.066%	3	260	-67.964%
2025-11-10	12.2000	12.2000	12.2000	12.2000	-8.340%	3	260	-67.623%
2025-11-05	13.3000	13.3800	13.3000	13.3100	-8.207%	20	260	-70.323%
2025-10-27	14.3000	14.5000	14.3000	14.5000	-13.174%	2	271	-72.759%
2025-10-17	16.7000	16.7000	16.7000	16.7000	+15.252%	6	271	-76.347%
2025-10-09	14.4900	14.4900	14.4900	14.4900	+7.732%	29	268	-72.740%
2025-10-03	13.4500	13.4500	13.4500	13.4500	-0.738%	53	268	-70.632%
2025-10-01	13.5500	13.5500	13.5500	13.5500	+5.859%	5	250	-70.849%
2025-09-29	12.8000	12.8000	12.8000	12.8000	-6.227%	1	250	-69.141%
2025-09-25	13.6500	13.6500	13.6500	13.6500	0.000%	1	249	-71.062%
2025-09-22	13.6500	13.6500	13.6500	13.6500	+0.220%	2	248	-71.062%
2025-09-16	14.1000	14.1000	13.6200	13.6200	-13.906%	5	248	-70.999%
2025-09-09	15.9000	15.9000	15.8200	15.8200	-5.383%	2	245	-75.032%
2025-09-08	16.7200	16.7200	16.7200	16.7200	+1.951%	1	245	-76.376%
2025-09-05	15.5000	16.4000	15.5000	16.4000	+12.560%	17	245	-75.915%
2025-09-04	14.5300	14.5700	14.5300	14.5700	-7.433%	25	245	-72.889%
2025-09-02	15.9900	16.2400	15.7400	15.7400	+2.208%	24	232	-74.905%
2025-08-27	15.4000	15.4000	15.4000	15.4000	-10.983%	36	229	-74.351%
2025-08-18	18.1500	18.1500	17.1900	17.3000	-1.705%	139	242	-77.168%
2025-08-15	17.3600	17.6000	17.3600	17.6000	+6.024%	2	162	-77.557%
2025-08-13	16.6000	16.6000	16.6000	16.6000	-1.190%	2	162	-76.205%
2025-08-12	16.8500	16.8700	16.4800	16.8000	-6.145%	11	164	-76.488%
2025-08-11	17.9900	17.9900	17.7800	17.9000	-1.323%	20	164	-77.933%
2025-08-08	18.1700	18.2500	18.0000	18.1400	-2.473%	20	164	-78.225%
2025-08-07	18.6000	18.6700	18.5000	18.6000	+3.911%	21	164	-78.763%
2025-08-06	17.7100	17.9000	17.7100	17.9000	+0.280%	2	165	-77.933%
2025-08-05	18.3200	18.5200	17.8500	17.8500	+3.060%	20	165	-77.871%
2025-08-04	17.2600	17.3500	17.2300	17.3200	-8.117%	6	166	-77.194%
2025-08-01	18.7700	18.8900	18.4500	18.8500	+18.182%	19	164	-79.045%
2025-07-31	15.9500	15.9500	15.9500	15.9500	-1.055%	11	163	-75.235%
2025-07-30	15.4500	16.1200	15.4500	16.1200	-1.346%	22	156	-75.496%
2025-07-29	19.6500	19.6500	15.4000	16.3400	+3.812%	21	156	-75.826%
2025-07-28	15.6700	15.9200	15.6000	15.7400	-1.748%	12	156	-74.905%
2025-07-24	15.7000	16.1100	15.6900	16.0200	-4.643%	62	156	-75.343%
2025-07-23	16.8000	16.8000	16.8000	16.8000	-3.614%	2	150	-76.488%
2025-07-22	17.1000	17.4500	17.1000	17.4300	-1.803%	3	148	-77.338%
2025-07-18	17.7500	17.7500	17.7500	17.7500	-8.505%	1	148	-77.746%
2025-07-16	19.4000	19.4000	19.4000	19.4000	+7.182%	1	148	-79.639%
2025-07-07	17.4500	18.1000	17.4500	18.1000	+4.624%	2	147	-78.177%
2025-07-03	17.3000	17.3000	17.3000	17.3000	-7.239%	1	147	-77.168%
2025-07-02	19.2400	19.2400	18.5200	18.6500	-4.895%	3	147	-78.820%
2025-07-01	19.6100	19.6100	19.6100	19.6100	+1.082%	27	147	-79.857%
2025-06-30	18.7500	19.4000	18.7500	19.4000	-4.949%	2	129	-79.639%
2025-06-27	20.4100	20.4100	20.4100	20.4100	+0.790%	23	128	-80.647%
2025-06-26	20.2500	20.2500	20.2500	20.2500	-20.118%	1	128	-80.494%
2025-06-17	24.5700	25.5500	24.5700	25.3500	+1.603%	14	128	-84.418%
2025-06-16	24.6000	24.9500	24.5200	24.9500	-2.539%	16	125	-84.168%
2025-06-11	25.6000	25.6000	25.6000	25.6000	+1.346%	1	129	-84.570%
2025-06-10	25.2600	25.2600	25.2600	25.2600	-2.958%	1	129	-84.363%
2025-06-06	26.0300	26.0300	26.0300	26.0300	-6.434%	2	130	-84.825%
2025-05-29	27.9000	27.9000	27.8200	27.8200	+0.469%	2	129	-85.802%
2025-05-27	27.8500	27.8500	27.6900	27.6900	+2.177%	4	129	-85.735%
2025-05-19	26.8500	27.1000	26.8500	27.1000	+1.308%	2	127	-85.424%
2025-05-14	26.7500	26.7500	26.7500	26.7500	-19.573%	2	125	-85.234%
2025-05-08	33.2600	33.2600	33.2600	33.2600	-7.611%	5	125	-88.124%
2025-05-01	35.4500	36.0000	35.4500	36.0000	-5.759%	10	130	-89.028%
2025-04-30	38.7000	38.7000	38.2000	38.2000	+3.104%	6	130	-89.660%
2025-04-29	37.1000	37.1000	37.0500	37.0500	-22.246%	2	130	-89.339%
2025-04-21	47.6500	47.6500	47.6500	47.6500	+7.320%	1	130	-91.710%
2025-04-16	43.7000	44.7000	43.7000	44.4000	+2.659%	6	130	-91.104%
2025-04-15	43.2500	43.2500	43.2500	43.2500	-5.154%	1	132	-90.867%
2025-03-10	45.6000	45.6000	45.6000	45.6000	+28.451%	10	132	-91.338%
2025-03-04	35.5000	35.5000	34.9800	35.5000	+22.035%	6	124	-88.873%
2025-02-25	28.8000	29.1100	28.8000	29.0900	+10.861%	24	124	-86.421%
2025-02-20	25.8500	26.2400	25.8500	26.2400	+11.517%	2	124	-84.947%
2025-02-06	23.5300	23.5300	23.5300	23.5300	-5.121%	1	123	-83.213%
2025-01-30	24.8000	24.8000	24.8000	24.8000	-3.502%	2	122	-84.073%
2025-01-28	25.7000	25.7000	25.7000	25.7000	-2.652%	1	122	-84.630%
2025-01-22	26.4000	26.4000	26.4000	26.4000	-2.403%	1	122	-85.038%
2025-01-21	26.9100	27.0500	26.9100	27.0500	-1.277%	2	122	-85.397%
2025-01-17	27.1500	27.4500	27.1500	27.4000	-18.087%	18	122	-85.584%
2025-01-14	33.4000	33.4500	33.4000	33.4500	-17.448%	2	122	-88.191%
2024-12-19	40.5200	40.5200	40.5200	40.5200	+6.129%	20	122	-90.252%
2024-12-18	38.1800	38.1800	38.1800	38.1800	-1.547%	20	142	-89.654%
2024-12-17	38.7800	38.7800	38.7800	38.7800	+5.985%	20	142	-89.814%
2024-12-16	36.5900	36.5900	36.5900	36.5900	-0.652%	20	142	-89.205%
2024-12-13	36.8300	36.8300	36.8300	36.8300	+2.963%	50	142	-89.275%
2024-12-12	35.7500	35.7700	35.7500	35.7700	+2.200%	25	142	-88.957%
2024-12-11	35.0000	35.0000	35.0000	35.0000	-0.766%	25	142	-88.714%
2024-12-10	35.2700	35.2700	35.2700	35.2700	+5.064%	25	158	-88.801%
2024-12-09	33.5700	33.5700	33.5700	33.5700	-1.061%	25	183	-88.234%
2024-12-06	33.9300	33.9300	33.9300	33.9300	-0.644%	50	208	-88.358%
2024-12-05	33.6300	34.1500	33.6300	34.1500	-2.568%	25	233	-88.433%
2024-12-04	35.0500	35.0500	35.0500	35.0500	+3.790%	25	258	-88.730%
2024-12-03	33.7100	33.7700	33.7000	33.7700	0.000%	20	283	-88.303%
2024-12-02	33.7700	33.7700	33.7700	33.7700	-4.739%	1	303	-88.303%
2024-11-21	35.4500	35.4500	35.4500	35.4500	-2.207%	20	283	-88.858%
2024-11-20	36.2800	36.3100	36.2500	36.2500	+3.483%	21	283	-89.103%
2024-11-19	34.8800	35.0300	34.8600	35.0300	+0.661%	20	263	-88.724%
2024-11-18	35.8400	35.8400	34.8000	34.8000	+2.233%	21	243	-88.649%
2024-11-15	34.0400	34.0400	34.0400	34.0400	-1.959%	40	222	-88.396%
2024-11-14	34.7200	34.7200	34.7200	34.7200	-0.800%	20	202	-88.623%
2024-11-13	35.0000	35.0000	34.9500	35.0000	-3.128%	20	182	-88.714%
2024-11-12	36.1300	36.1300	36.1300	36.1300	+2.788%	20	162	-89.067%
2024-11-11	35.1500	35.1500	35.1500	35.1500	-6.016%	20	142	-88.762%
2024-11-08	37.4000	37.4000	37.4000	37.4000	-1.345%	40	122	-89.439%
2024-11-07	37.2500	37.9100	37.2500	37.9100	+10.268%	20	102	-89.581%
2024-11-06	34.3800	34.3800	34.3800	34.3800	-25.905%	20	82	-88.511%
2024-11-05	46.4000	46.4000	46.4000	46.4000	+3.341%	20	62	-91.487%
2024-11-04	44.9000	44.9000	44.9000	44.9000	+4.784%	20	49	-91.203%
2024-11-01	42.8500	42.8500	42.8500	42.8500	-6.848%	40	29	-90.782%
2024-10-11	46.0000	46.0000	46.0000	46.0000	-22.559%	2	9	-91.413%
2024-09-13	59.4000	59.4000	59.4000	59.4000	+2.626%	4	8	-93.350%
2024-09-12	57.8800	57.8800	57.8800	57.8800	-1.481%	2	8	-93.176%
2024-09-10	58.5300	58.7500	58.5300	58.7500	-6.523%	14	8	-93.277%
2024-08-02	62.8500	62.8500	62.7800	62.8500	+18.073%	34	22	-93.715%
2024-07-24	52.8700	53.4000	52.8700	53.2300	+7.232%	20	29	-92.579%
2024-07-18	49.4300	49.6400	49.4300	49.6400	-6.692%	25	47	-92.043%
2024-07-09	53.1000	53.4500	53.1000	53.2000	-4.144%	50	72	-92.575%
2024-07-08	55.5000	55.5000	55.5000	55.5000	+0.452%	1	22	-92.883%
2024-07-02	55.5000	55.5100	55.2500	55.2500	0.000%	21	21	-92.851%