Dark

JPM20261218P270
JPM Dec 18 2026 270.00 Put (JPM261218P00270000)
option OPRA

EOD

Jun 26, 2026

5.12+28.000%(+1.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	4.8500	5.1200	4.8500	5.1200	+28.000%	2	1,312	0.000%
2026-06-25	4.2000	4.2000	4.0000	4.0000	-18.367%	7	1,313	+28.000%
2026-06-24	5.1500	5.1500	4.9000	4.9000	+4.255%	2	1,312	+4.490%
2026-06-23	4.7000	4.7000	4.7000	4.7000	-4.858%	2	1,312	+8.936%
2026-06-22	4.9000	4.9400	4.9000	4.9400	-2.178%	2	1,311	+3.644%
2026-06-18	5.0500	5.0500	5.0500	5.0500	+0.398%	1	1,314	+1.386%
2026-06-17	4.7900	5.0300	4.7900	5.0300	-5.981%	2	1,314	+1.789%
2026-06-16	5.9500	5.9500	5.3500	5.3500	-17.311%	27	1,314	-4.299%
2026-06-15	6.6600	6.7500	6.4500	6.4700	-10.139%	6	1,319	-20.866%
2026-06-12	7.6500	7.6500	7.1500	7.2000	-17.714%	116	1,319	-28.889%
2026-06-11	9.5000	9.5000	8.7000	8.7500	-4.891%	12	1,289	-41.486%
2026-06-10	9.1100	9.2000	9.1100	9.2000	+0.546%	10	1,287	-44.348%
2026-06-09	9.7000	9.7000	9.1500	9.1500	+6.395%	5	1,278	-44.044%
2026-06-08	8.6500	8.7000	8.6000	8.6000	-7.027%	29	1,273	-40.465%
2026-06-05	8.8000	9.3500	8.8000	9.2500	+3.007%	75	1,273	-44.649%
2026-06-04	8.6800	8.9800	8.6800	8.9800	-21.572%	7	1,270	-42.984%
2026-06-03	11.5500	11.5500	11.4500	11.4500	+7.210%	2	1,266	-55.284%
2026-06-02	11.8000	11.8300	10.6800	10.6800	-9.106%	4	1,265	-52.060%
2026-06-01	11.5500	11.9000	11.5500	11.7500	+5.381%	9	1,266	-56.426%
2026-05-28	11.2300	11.2700	11.1500	11.1500	-1.762%	5	1,262	-54.081%
2026-05-27	11.9000	12.1000	11.3500	11.3500	+16.410%	51	1,263	-54.890%
2026-05-22	10.1000	10.1000	9.7500	9.7500	-11.364%	8	1,242	-47.487%
2026-05-21	10.9000	11.0000	10.9000	11.0000	-2.655%	4	1,246	-53.455%
2026-05-20	11.7500	12.4000	11.3000	11.3000	-5.439%	19	1,246	-54.690%
2026-05-19	11.8300	11.9500	11.7900	11.9500	+2.137%	5	1,231	-57.155%
2026-05-18	11.8000	11.8000	11.7000	11.7000	-5.263%	2	1,231	-56.239%
2026-05-15	12.4000	12.5000	12.3500	12.3500	+4.307%	64	1,231	-58.543%
2026-05-14	11.5500	12.0500	11.5500	11.8400	+0.766%	14	1,257	-56.757%
2026-05-13	11.7000	11.8500	11.5500	11.7500	+9.813%	11	1,250	-56.426%
2026-05-12	11.3000	11.3000	10.7000	10.7000	-11.934%	5	1,250	-52.150%
2026-05-11	12.2000	12.2000	12.1500	12.1500	+1.504%	4	1,250	-57.860%
2026-05-08	10.7500	11.9700	10.7500	11.9700	+14.000%	10	1,249	-57.226%
2026-05-07	9.7500	10.5000	9.7000	10.5000	+17.713%	80	1,239	-51.238%
2026-05-06	8.7200	8.9900	8.7200	8.9200	-12.118%	11	1,190	-42.601%
2026-05-05	10.1500	10.1500	10.1500	10.1500	-4.155%	20	1,192	-49.557%
2026-05-04	10.4500	10.5900	10.2000	10.5900	+11.945%	46	1,172	-51.653%
2026-05-01	9.2900	9.5100	9.2800	9.4600	-8.599%	96	1,053	-45.877%
2026-04-29	10.3500	10.3500	10.3500	10.3500	+5.076%	2	1,053	-50.531%
2026-04-28	10.1500	10.1500	9.8500	9.8500	-8.796%	2	1,055	-48.020%
2026-04-27	10.8000	10.8000	10.8000	10.8000	+9.091%	10	1,054	-52.593%
2026-04-21	9.6500	9.9500	9.6500	9.9000	-0.503%	7	1,040	-48.283%
2026-04-20	10.2900	10.2900	9.9500	9.9500	+2.051%	4	1,040	-48.543%
2026-04-17	10.1000	10.1000	9.7500	9.7500	-11.364%	12	1,039	-47.487%
2026-04-16	11.4500	11.4500	11.0000	11.0000	-7.641%	4	1,031	-53.455%
2026-04-15	11.9500	12.2000	11.9100	11.9100	+7.297%	112	1,031	-57.011%
2026-04-14	10.8000	11.1000	10.7700	11.1000	-6.329%	82	971	-53.874%
2026-04-13	12.1000	12.1000	11.8500	11.8500	-2.066%	24	903	-56.793%
2026-04-10	12.0600	12.1000	12.0600	12.1000	+0.166%	22	901	-57.686%
2026-04-09	12.0000	12.0800	12.0000	12.0800	-7.148%	2	900	-57.616%
2026-04-08	13.0000	13.0200	13.0000	13.0100	-23.290%	45	900	-60.646%
2026-04-07	17.0500	17.0500	16.9600	16.9600	-9.595%	2	908	-69.811%
2026-04-02	18.7600	18.7600	18.7600	18.7600	+2.290%	1	907	-72.708%
2026-03-31	18.3000	18.3500	18.3000	18.3400	-15.132%	51	907	-72.083%
2026-03-30	21.2500	21.8500	21.2500	21.6100	+12.201%	5	897	-76.307%
2026-03-26	19.2600	19.2600	19.2600	19.2600	+7.899%	5	895	-73.416%
2026-03-25	17.8500	17.8500	17.8500	17.8500	-2.725%	1	890	-71.317%
2026-03-24	18.3500	18.3500	18.3500	18.3500	-18.299%	1	889	-72.098%
2026-03-12	22.2700	22.4600	22.2700	22.4600	+8.137%	3	888	-77.204%
2026-03-11	20.8000	20.8000	20.7700	20.7700	+4.635%	10	891	-75.349%
2026-03-10	19.9500	20.0000	19.8500	19.8500	-7.026%	20	891	-74.207%
2026-03-09	22.8600	22.8600	21.3500	21.3500	+2.644%	4	888	-76.019%
2026-03-06	21.7100	21.7100	20.8000	20.8000	+10.053%	11	884	-75.385%
2026-03-05	17.9000	18.9000	17.9000	18.9000	+12.166%	6	888	-72.910%
2026-03-04	17.7500	17.7500	16.8500	16.8500	-0.590%	21	887	-69.614%
2026-03-03	20.0200	20.0200	16.9500	16.9500	-0.177%	182	881	-69.794%
2026-03-02	17.3000	17.4100	16.9800	16.9800	+1.799%	368	825	-69.847%
2026-02-25	16.3300	16.6800	16.3300	16.6800	-3.023%	2	718	-69.305%
2026-02-24	17.2000	17.2000	17.2000	17.2000	-0.405%	1	718	-70.233%
2026-02-23	17.3000	17.6700	16.7400	17.2700	+19.433%	60	717	-70.353%
2026-02-20	14.8000	14.8000	14.4500	14.4600	-4.048%	21	714	-64.592%
2026-02-17	15.0700	15.0700	15.0700	15.0700	-7.546%	1	696	-66.025%
2026-02-12	16.3000	16.3000	16.3000	16.3000	+45.536%	2	696	-68.589%
2026-02-09	11.2000	11.2000	11.2000	11.2000	+1.818%	10	695	-54.286%
2026-02-06	11.8000	11.8000	11.0000	11.0000	-20.863%	5	685	-53.455%
2026-02-05	14.3300	14.3300	13.9000	13.9000	+20.138%	3	683	-63.165%
2026-02-04	11.5700	11.5700	11.5700	11.5700	-2.936%	1	682	-55.748%
2026-02-03	11.9200	11.9200	11.9200	11.9200	-15.760%	1	682	-57.047%
2026-01-29	14.1500	14.1500	14.1500	14.1500	-5.667%	2	683	-63.816%
2026-01-28	15.0000	15.0000	15.0000	15.0000	+2.389%	1	681	-65.867%
2026-01-27	14.6500	14.6500	14.6500	14.6500	+1.666%	2	680	-65.051%
2026-01-26	14.7000	14.7000	14.4100	14.4100	-8.217%	2	678	-64.469%
2026-01-23	14.5900	15.7000	14.5900	15.7000	+16.296%	3	677	-67.389%
2026-01-22	13.6500	13.6500	13.5000	13.5000	-6.380%	26	677	-62.074%
2026-01-21	14.6500	14.6500	14.4200	14.4200	-4.122%	10	671	-64.494%
2026-01-20	13.5900	15.0400	12.9700	15.0400	+24.813%	34	662	-65.957%
2026-01-16	12.0500	12.0500	12.0500	12.0500	-6.589%	1	642	-57.510%
2026-01-15	12.8200	13.1500	12.8100	12.9000	-7.194%	41	642	-60.310%
2026-01-14	13.7300	13.9000	13.7300	13.9000	+8.594%	17	607	-63.165%
2026-01-13	12.0200	12.8000	12.0200	12.8000	+9.215%	25	600	-60.000%
2026-01-12	11.9700	11.9900	11.7200	11.7200	+5.018%	45	577	-56.314%
2026-01-07	11.1600	11.1600	11.1600	11.1600	+9.412%	1	542	-54.122%
2026-01-06	10.2000	10.2500	10.2000	10.2000	+0.493%	55	541	-49.804%
2026-01-05	10.1500	10.1500	10.1500	10.1500	-15.977%	1	489	-49.557%
2026-01-02	12.0800	12.0800	12.0800	12.0800	+1.941%	1	490	-57.616%
2025-12-30	11.8500	11.8500	11.8500	11.8500	+6.278%	7	489	-56.793%
2025-12-26	11.1500	11.1500	11.1500	11.1500	-0.889%	3	482	-54.081%
2025-12-23	11.4800	11.4800	11.2500	11.2500	-5.858%	4	482	-54.489%
2025-12-22	11.9400	11.9500	11.9400	11.9500	-7.722%	2	478	-57.155%
2025-12-19	13.4000	13.4000	12.9500	12.9500	-8.156%	22	480	-60.463%
2025-12-18	13.5500	14.1000	13.5500	14.1000	+4.136%	11	472	-63.688%
2025-12-17	13.5500	13.5500	13.5400	13.5400	-3.286%	50	463	-62.186%
2025-12-16	14.0000	14.0000	14.0000	14.0000	+1.449%	4	463	-63.429%
2025-12-12	13.8000	13.8000	13.8000	13.8000	0.000%	1	463	-62.899%
2025-12-11	14.7000	14.7500	13.8000	13.8000	-15.905%	49	463	-62.899%
2025-12-10	16.7500	16.7700	16.4100	16.4100	-3.186%	70	437	-68.800%
2025-12-09	13.6000	17.3000	13.2500	16.9500	+19.366%	56	412	-69.794%
2025-12-08	14.2000	14.2000	14.2000	14.2000	-0.351%	1	383	-63.944%
2025-12-05	14.2500	14.2500	14.2500	14.2500	+2.151%	3	382	-64.070%
2025-12-04	13.7000	14.0000	13.7000	13.9500	-6.376%	7	379	-63.297%
2025-12-03	15.5000	15.5000	14.8000	14.9000	-5.096%	16	378	-65.638%
2025-12-02	15.4500	15.8500	15.2600	15.7000	+3.630%	59	368	-67.389%
2025-12-01	15.2000	15.3500	15.1000	15.1500	+0.664%	12	347	-66.205%
2025-11-28	15.2000	15.2000	14.9500	15.0500	-6.522%	15	345	-65.980%
2025-11-26	16.6300	16.6300	16.1000	16.1000	-12.022%	2	337	-68.199%
2025-11-25	18.3000	18.3000	18.3000	18.3000	-4.188%	4	337	-72.022%
2025-11-24	19.1000	19.1000	19.1000	19.1000	-7.952%	1	335	-73.194%
2025-11-21	20.7500	20.7500	20.7500	20.7500	+11.559%	1	336	-75.325%
2025-11-20	18.6000	18.6000	18.6000	18.6000	+1.918%	1	335	-72.473%
2025-11-19	18.1000	18.4000	18.1000	18.2500	-9.204%	19	334	-71.945%
2025-11-17	19.2500	20.1000	19.2500	20.1000	+14.530%	22	325	-74.527%
2025-11-14	17.6500	17.6500	17.3000	17.5500	+6.235%	7	314	-70.826%
2025-11-13	16.5200	16.5200	16.5200	16.5200	+20.145%	1	314	-69.007%
2025-11-12	14.6000	14.6000	13.7000	13.7500	-5.172%	6	313	-62.764%
2025-11-10	14.5700	14.6000	14.5000	14.5000	-7.995%	21	313	-64.690%
2025-11-07	15.7000	15.7600	15.7000	15.7600	+0.382%	2	317	-67.513%
2025-11-05	15.6500	15.7000	15.6500	15.7000	-6.548%	2	318	-67.389%
2025-10-27	16.9500	17.1500	16.8000	16.8000	-16.000%	3	319	-69.524%
2025-10-22	19.0000	20.0000	19.0000	20.0000	+25.628%	11	319	-74.400%
2025-10-15	15.7200	15.9200	15.7200	15.9200	-5.238%	2	308	-67.839%
2025-10-13	16.8000	16.8000	16.8000	16.8000	+5.000%	7	306	-69.524%
2025-10-06	16.0000	16.0000	16.0000	16.0000	+1.911%	4	301	-68.000%
2025-10-03	16.3000	16.3000	15.7000	15.7000	-7.810%	27	297	-67.389%
2025-10-02	17.0300	17.0300	17.0300	17.0300	+5.449%	1	272	-69.935%
2025-10-01	16.1500	16.1500	16.1500	16.1500	+1.828%	1	271	-68.297%
2025-09-26	15.5500	15.8600	15.5500	15.8600	-6.925%	24	270	-67.718%
2025-09-11	17.0400	17.0400	17.0400	17.0400	-15.644%	5	260	-69.953%
2025-09-08	19.9500	20.2000	19.9500	20.2000	+17.579%	12	255	-74.653%
2025-09-04	17.1800	17.1800	17.1800	17.1800	-7.535%	41	255	-70.198%
2025-09-02	18.9000	19.1800	18.5200	18.5800	+4.090%	14	255	-72.443%
2025-08-29	17.7000	17.9500	17.7000	17.8500	-1.108%	21	267	-71.317%
2025-08-27	18.0500	18.0500	18.0500	18.0500	-1.635%	41	267	-71.634%
2025-08-26	18.3500	18.3500	18.3500	18.3500	-4.327%	1	267	-72.098%
2025-08-25	19.1800	19.1800	19.1800	19.1800	-5.749%	2	268	-73.306%
2025-08-21	20.3500	20.3500	20.3500	20.3500	-0.294%	1	270	-74.840%
2025-08-18	20.2200	20.4900	20.1700	20.4100	-0.585%	5	270	-74.914%
2025-08-15	20.5300	20.5300	20.5300	20.5300	+3.949%	1	269	-75.061%
2025-08-12	19.8900	19.9300	19.6500	19.7500	-6.884%	20	268	-74.076%
2025-08-11	21.0400	21.2800	20.9100	21.2100	-1.669%	10	264	-75.860%
2025-08-08	21.1200	21.5900	21.1200	21.5700	-2.354%	10	264	-76.263%
2025-08-07	21.6500	22.0900	21.6100	22.0900	+4.941%	16	264	-76.822%
2025-08-06	21.0200	21.1300	21.0200	21.0500	-0.708%	20	268	-75.677%
2025-08-05	21.3200	21.5200	21.2000	21.2000	+4.485%	10	268	-75.849%
2025-08-04	21.2000	21.2000	20.2600	20.2900	-8.932%	14	268	-74.766%
2025-08-01	22.1100	22.3000	21.6400	22.2800	+17.201%	16	268	-77.020%
2025-07-30	18.2200	19.0100	18.0500	19.0100	-1.041%	16	269	-73.067%
2025-07-29	19.0400	19.3700	18.7500	19.2100	+3.113%	40	269	-73.347%
2025-07-28	18.5200	18.7400	18.4600	18.6300	-1.062%	8	271	-72.517%
2025-07-25	18.8300	18.8300	18.8300	18.8300	-0.370%	3	271	-72.809%
2025-07-24	18.5600	19.0000	18.5100	18.9000	-3.325%	17	274	-72.910%
2025-07-23	19.5500	19.5500	19.5500	19.5500	-4.866%	1	276	-73.811%
2025-07-21	20.5500	20.5500	20.5500	20.5500	-1.202%	1	277	-75.085%
2025-07-18	20.8000	20.8000	20.8000	20.8000	-6.726%	3	276	-75.385%
2025-07-16	22.3000	22.3000	22.3000	22.3000	-1.415%	1	273	-77.040%
2025-07-11	22.6200	22.6200	22.6200	22.6200	-5.237%	1	272	-77.365%
2025-07-08	23.8700	23.8700	23.8700	23.8700	+16.043%	1	272	-78.550%
2025-07-07	20.5700	20.5700	20.5700	20.5700	+0.097%	1	272	-75.109%
2025-07-03	20.5500	20.5500	20.5500	20.5500	-6.463%	1	271	-75.085%
2025-07-02	22.1500	22.1500	21.9700	21.9700	-2.007%	151	271	-76.695%
2025-07-01	22.3900	22.4200	22.3900	22.4200	-0.444%	2	124	-77.163%
2025-06-30	22.5200	22.5200	22.5200	22.5200	-5.497%	1	122	-77.265%
2025-06-27	23.8300	23.8300	23.8300	23.8300	-25.134%	1	122	-78.514%
2025-05-27	31.8300	31.8300	31.8300	31.8300	-26.743%	1	122	-83.915%
2025-04-30	44.2300	44.3500	43.4400	43.4500	-11.687%	86	122	-88.216%
2025-04-22	49.2500	49.2500	49.2000	49.2000	-1.106%	7	88	-89.593%
2025-04-16	50.4500	50.4500	49.7500	49.7500	+1.015%	28	90	-89.709%
2025-04-15	49.2500	49.2500	49.2500	49.2500	+34.673%	3	94	-89.604%
2025-02-25	36.5700	36.5700	36.5700	36.5700	+27.112%	1	95	-85.999%
2025-02-20	28.7700	28.7700	28.7700	28.7700	+9.809%	1	95	-82.204%
2025-02-18	26.2000	26.2000	26.2000	26.2000	-5.072%	1	95	-80.458%
2025-02-06	27.6000	27.6000	27.6000	27.6000	-7.383%	1	94	-81.449%
2025-02-04	29.8000	29.8000	29.8000	29.8000	-5.397%	1	95	-82.819%
2025-02-03	31.5000	31.5000	31.5000	31.5000	+6.455%	1	95	-83.746%
2025-01-31	29.3200	29.5900	29.3000	29.5900	-2.020%	6	95	-82.697%
2025-01-30	30.2000	30.2000	30.2000	30.2000	+5.928%	1	94	-83.046%
2025-01-29	29.5000	29.5000	28.5100	28.5100	-28.991%	3	94	-82.041%
2025-01-07	40.1500	40.1500	40.1500	40.1500	-4.745%	2	92	-87.248%
2024-12-27	42.1500	42.1500	42.1500	42.1500	+1.689%	20	91	-87.853%
2024-12-26	41.4500	41.4500	41.4500	41.4500	-3.605%	25	91	-87.648%
2024-12-24	43.0000	43.0000	43.0000	43.0000	-3.436%	25	91	-88.093%
2024-12-23	44.4300	44.9400	44.4300	44.5300	-1.176%	50	91	-88.502%
2024-12-20	45.0600	45.0600	45.0600	45.0600	+14.890%	25	128	-88.637%
2024-12-02	39.2500	39.2500	39.2200	39.2200	+7.659%	26	135	-86.945%
2024-11-29	36.4300	36.4300	36.4300	36.4300	-1.700%	40	110	-85.946%
2024-11-27	37.0600	37.0600	37.0600	37.0600	-2.010%	20	70	-86.185%
2024-11-26	37.8200	37.8200	37.8200	37.8200	+1.667%	20	70	-86.462%
2024-11-25	37.2000	37.2000	37.2000	37.2000	-1.587%	20	50	-86.237%
2024-11-22	38.9000	38.9000	37.7800	37.8000	0.000%	60	30	-86.455%