JPM261218P00265000
JPM Dec 18 2026 265.00 Put
optionOPRA
InactiveNov 2, 2026
0.27USD-37.209%(-0.16)3Vol703OI
JPM261218P00265000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2000 | 0.2700 | 0.2000 | 0.2700 | -37.209% | 3 | 701 | 0.000% |
| 2026-10-30 | 0.3800 | 0.4300 | 0.3800 | 0.4300 | +53.571% | 5 | 697 | -37.209% |
| 2026-10-28 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +12.000% | 1 | 697 | -3.571% |
| 2026-10-27 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 1 | 697 | +8.000% |
| 2026-10-26 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | -28.947% | 21 | 697 | 0.000% |
| 2026-10-23 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 3 | 700 | -28.947% |
| 2026-10-20 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | +11.429% | 2 | 700 | -30.769% |
| 2026-10-16 | 0.2100 | 0.3500 | 0.2100 | 0.3500 | +20.690% | 5 | 699 | -22.857% |
| 2026-10-15 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -21.622% | 2 | 698 | -6.897% |
| 2026-10-14 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | +27.586% | 2 | 698 | -27.027% |
| 2026-10-13 | 0.3600 | 0.3600 | 0.2900 | 0.2900 | -23.684% | 12 | 696 | -6.897% |
| 2026-10-12 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | -30.909% | 4 | 696 | -28.947% |
| 2026-10-09 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | -34.524% | 2 | 696 | -50.909% |
| 2026-10-07 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +27.273% | 1 | 697 | -67.857% |
| 2026-10-06 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -1.493% | 1 | 696 | -59.091% |
| 2026-10-05 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -25.556% | 10 | 696 | -59.701% |
| 2026-10-02 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -18.182% | 3 | 696 | -70.000% |
| 2026-09-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +20.879% | 10 | 706 | -75.455% |
| 2026-09-23 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +1.111% | 1 | 706 | -70.330% |
| 2026-09-22 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | -12.621% | 21 | 706 | -70.000% |
| 2026-09-17 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -1.905% | 1 | 706 | -73.786% |
| 2026-09-14 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | +8.247% | 13 | 698 | -74.286% |
| 2026-09-02 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +5.435% | 10 | 688 | -72.165% |
| 2026-08-31 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | -14.815% | 145 | 555 | -70.652% |
| 2026-08-27 | 1.0100 | 1.0800 | 0.9900 | 1.0800 | +14.894% | 8 | 555 | -75.000% |
| 2026-08-26 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -12.150% | 2 | 555 | -71.277% |
| 2026-08-25 | 1.0300 | 1.0700 | 1.0200 | 1.0700 | +8.081% | 5 | 556 | -74.766% |
| 2026-08-24 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -13.158% | 1 | 556 | -72.727% |
| 2026-08-21 | 1.0700 | 1.1400 | 1.0700 | 1.1400 | +20.000% | 4 | 556 | -76.316% |
| 2026-08-20 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 61 | 556 | -71.579% |
| 2026-08-18 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +1.064% | 1 | 556 | -71.579% |
| 2026-08-13 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | -4.082% | 4 | 559 | -71.277% |
| 2026-08-11 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -32.877% | 20 | 559 | -72.449% |
| 2026-08-04 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -27.000% | 1 | 559 | -81.507% |
| 2026-07-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.762% | 2 | 559 | -86.500% |
| 2026-07-24 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -21.642% | 1 | 558 | -87.143% |
| 2026-07-20 | 2.6500 | 2.6800 | 2.6500 | 2.6800 | -0.741% | 65 | 558 | -89.925% |
| 2026-07-17 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +18.421% | 2 | 558 | -90.000% |
| 2026-07-15 | 2.3100 | 2.3100 | 2.2800 | 2.2800 | -7.692% | 2 | 558 | -88.158% |
| 2026-07-14 | 2.5600 | 2.5600 | 2.4700 | 2.4700 | -20.323% | 4 | 555 | -89.069% |
| 2026-07-10 | 3.0500 | 3.1000 | 3.0000 | 3.1000 | -12.676% | 9 | 549 | -91.290% |
| 2026-07-09 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +16.776% | 7 | 543 | -92.394% |
| 2026-07-07 | 2.9400 | 3.0400 | 2.9400 | 3.0400 | -1.935% | 4 | 541 | -91.118% |
| 2026-07-06 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -19.481% | 18 | 532 | -91.290% |
| 2026-07-02 | 3.6000 | 3.9000 | 3.6000 | 3.8500 | +5.479% | 14 | 524 | -92.987% |
| 2026-07-01 | 3.7000 | 3.7500 | 3.6500 | 3.6500 | -9.877% | 21 | 516 | -92.603% |
| 2026-06-29 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -10.989% | 12 | 508 | -93.333% |
| 2026-06-26 | 4.2800 | 4.5500 | 4.2800 | 4.5500 | +0.442% | 27 | 487 | -94.066% |
| 2026-06-17 | 4.2600 | 4.5500 | 4.2600 | 4.5300 | -9.400% | 20 | 470 | -94.040% |
| 2026-06-16 | 4.8800 | 5.0000 | 4.8800 | 5.0000 | -13.043% | 2 | 469 | -94.600% |
| 2026-06-15 | 5.9500 | 5.9700 | 5.7500 | 5.7500 | -10.853% | 5 | 468 | -95.304% |
| 2026-06-12 | 6.8500 | 6.8500 | 6.4000 | 6.4500 | -14.570% | 18 | 464 | -95.814% |
| 2026-06-11 | 7.7000 | 7.9500 | 7.5000 | 7.5500 | -6.790% | 77 | 423 | -96.424% |
| 2026-06-10 | 8.2500 | 8.3500 | 8.1000 | 8.1000 | -3.571% | 95 | 394 | -96.667% |
| 2026-06-09 | 8.6500 | 8.6500 | 8.2500 | 8.4000 | +6.329% | 63 | 341 | -96.786% |
| 2026-06-08 | 7.5500 | 7.9000 | 7.5500 | 7.9000 | +1.673% | 52 | 311 | -96.582% |
| 2026-06-05 | 7.6700 | 8.0000 | 7.6700 | 7.7700 | -4.310% | 4 | 310 | -96.525% |
| 2026-06-04 | 8.2400 | 8.2400 | 8.1200 | 8.1200 | -14.346% | 2 | 311 | -96.675% |
| 2026-06-03 | 10.0500 | 10.1000 | 9.4800 | 9.4800 | +1.390% | 13 | 309 | -97.152% |
| 2026-06-02 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -9.662% | 3 | 312 | -97.112% |
| 2026-06-01 | 10.4000 | 10.4500 | 10.2500 | 10.3500 | +2.475% | 20 | 293 | -97.391% |
| 2026-05-29 | 10.4200 | 10.4200 | 10.0000 | 10.1000 | -2.415% | 7 | 288 | -97.327% |
| 2026-05-28 | 10.3000 | 10.3500 | 10.3000 | 10.3500 | +1.471% | 7 | 281 | -97.391% |
| 2026-05-27 | 10.4000 | 10.4000 | 10.2000 | 10.2000 | +20.000% | 6 | 279 | -97.353% |
| 2026-05-26 | 8.8000 | 9.2500 | 8.5000 | 8.5000 | -19.811% | 11 | 269 | -96.824% |
| 2026-05-19 | 10.4500 | 10.6500 | 10.4500 | 10.6000 | +1.923% | 10 | 260 | -97.453% |
| 2026-05-18 | 10.3500 | 10.5500 | 10.3500 | 10.4000 | -7.965% | 16 | 246 | -97.404% |
| 2026-05-15 | 11.0500 | 11.3000 | 11.0500 | 11.3000 | +7.109% | 4 | 260 | -97.611% |
| 2026-05-13 | 10.4500 | 10.5500 | 10.3000 | 10.5500 | +11.053% | 7 | 243 | -97.441% |
| 2026-05-12 | 11.1500 | 11.1500 | 9.5000 | 9.5000 | -13.242% | 79 | 237 | -97.158% |
| 2026-05-11 | 11.0000 | 11.1500 | 10.9500 | 10.9500 | +5.288% | 7 | 237 | -97.534% |
| 2026-05-08 | 9.6000 | 10.4000 | 9.5500 | 10.4000 | +11.828% | 14 | 167 | -97.404% |
| 2026-05-07 | 8.9500 | 9.3300 | 8.6500 | 9.3000 | +2.198% | 15 | 158 | -97.097% |
| 2026-05-05 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -3.191% | 6 | 149 | -97.033% |
| 2026-05-04 | 9.4000 | 9.4000 | 9.3500 | 9.4000 | +11.905% | 17 | 143 | -97.128% |
| 2026-05-01 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -11.765% | 2 | 133 | -96.786% |
| 2026-04-29 | 9.3000 | 9.5500 | 9.3000 | 9.5200 | +6.966% | 120 | 133 | -97.164% |
| 2026-04-21 | 8.4000 | 8.9500 | 8.3500 | 8.9000 | -13.171% | 16 | 4 | -96.966% |
| 2026-04-16 | 10.2000 | 10.4500 | 10.2000 | 10.2500 | 0.000% | 4 | 4 | -97.366% |