Dark

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

EOD

Aug 13, 2026

0.8700-42.384%(-0.6400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.8700	0.8700	0.8700	0.8700	-42.384%	5	1,310	0.000%
2026-08-10	1.4600	1.5100	1.4600	1.5100	+0.667%	2	1,312	-42.384%
2026-08-07	1.5500	1.6100	1.5000	1.5000	+0.671%	6	1,313	-42.000%
2026-08-06	1.4800	1.5300	1.4800	1.4900	-0.667%	5	1,313	-41.611%
2026-08-05	1.5200	1.6100	1.4700	1.5000	-3.226%	26	1,313	-42.000%
2026-08-04	1.6200	1.6200	1.5100	1.5500	-16.216%	8	1,328	-43.871%
2026-08-03	1.7600	1.8500	1.7500	1.8500	+2.210%	8	1,330	-52.973%
2026-07-31	2.0300	2.0300	1.8000	1.8100	-16.972%	20	1,334	-51.934%
2026-07-28	2.1800	2.1800	2.1800	2.1800	0.000%	2	1,314	-60.092%
2026-07-27	2.1200	2.1800	2.1200	2.1800	-9.167%	16	1,314	-60.092%
2026-07-24	2.4000	2.4000	2.4000	2.4000	+9.091%	1	1,309	-63.750%
2026-07-23	2.7600	2.7600	2.2000	2.2000	-22.807%	10	1,310	-60.455%
2026-07-22	2.8500	2.8500	2.8500	2.8500	-13.110%	1	1,305	-69.474%
2026-07-20	3.2300	3.2800	3.1300	3.2800	+3.145%	4	1,305	-73.476%
2026-07-17	3.1000	3.1800	3.1000	3.1800	+8.904%	3	1,305	-72.642%
2026-07-16	2.8800	2.9200	2.8600	2.9200	+12.308%	6	1,305	-70.205%
2026-07-15	2.4900	2.6400	2.3500	2.6000	-14.754%	11	1,304	-66.538%
2026-07-14	3.0500	3.0500	2.8000	3.0500	-17.568%	12	1,315	-71.475%
2026-07-13	3.6500	3.7000	3.6000	3.7000	+4.520%	5	1,312	-76.486%
2026-07-10	3.5400	3.5400	3.5400	3.5400	-5.348%	1	1,308	-75.424%
2026-07-09	3.7500	3.8000	3.7000	3.7400	-8.780%	266	1,308	-76.738%
2026-07-08	3.9500	4.1000	3.9500	4.1000	+18.841%	247	1,544	-78.780%
2026-07-07	3.3500	3.5000	3.3500	3.4500	-6.757%	16	1,315	-74.783%
2026-07-06	3.7700	3.7700	3.7000	3.7000	-12.941%	3	1,310	-76.486%
2026-07-01	4.5500	4.5500	4.2000	4.2500	-9.766%	6	1,313	-79.529%
2026-06-30	4.8500	4.8500	4.7100	4.7100	-8.008%	3	1,313	-81.529%
2026-06-26	4.8500	5.1200	4.8500	5.1200	+28.000%	2	1,312	-83.008%
2026-06-25	4.2000	4.2000	4.0000	4.0000	-18.367%	7	1,313	-78.250%
2026-06-24	5.1500	5.1500	4.9000	4.9000	+4.255%	2	1,312	-82.245%
2026-06-23	4.7000	4.7000	4.7000	4.7000	-4.858%	2	1,312	-81.489%
2026-06-22	4.9000	4.9400	4.9000	4.9400	-2.178%	2	1,311	-82.389%
2026-06-18	5.0500	5.0500	5.0500	5.0500	+0.398%	1	1,314	-82.772%
2026-06-17	4.7900	5.0300	4.7900	5.0300	-5.981%	2	1,314	-82.704%
2026-06-16	5.9500	5.9500	5.3500	5.3500	-17.311%	27	1,314	-83.738%
2026-06-15	6.6600	6.7500	6.4500	6.4700	-10.139%	6	1,319	-86.553%
2026-06-12	7.6500	7.6500	7.1500	7.2000	-17.714%	116	1,319	-87.917%
2026-06-11	9.5000	9.5000	8.7000	8.7500	-4.891%	12	1,289	-90.057%
2026-06-10	9.1100	9.2000	9.1100	9.2000	+0.546%	10	1,287	-90.543%
2026-06-09	9.7000	9.7000	9.1500	9.1500	+6.395%	5	1,278	-90.492%
2026-06-08	8.6500	8.7000	8.6000	8.6000	-7.027%	29	1,273	-89.884%
2026-06-05	8.8000	9.3500	8.8000	9.2500	+3.007%	75	1,273	-90.595%
2026-06-04	8.6800	8.9800	8.6800	8.9800	-21.572%	7	1,270	-90.312%
2026-06-03	11.5500	11.5500	11.4500	11.4500	+7.210%	2	1,266	-92.402%
2026-06-02	11.8000	11.8300	10.6800	10.6800	-9.106%	4	1,265	-91.854%
2026-06-01	11.5500	11.9000	11.5500	11.7500	+5.381%	9	1,266	-92.596%
2026-05-28	11.2300	11.2700	11.1500	11.1500	-1.762%	5	1,262	-92.197%
2026-05-27	11.9000	12.1000	11.3500	11.3500	+16.410%	51	1,263	-92.335%
2026-05-22	10.1000	10.1000	9.7500	9.7500	-11.364%	8	1,242	-91.077%
2026-05-21	10.9000	11.0000	10.9000	11.0000	-2.655%	4	1,246	-92.091%
2026-05-20	11.7500	12.4000	11.3000	11.3000	-5.439%	19	1,246	-92.301%
2026-05-19	11.8300	11.9500	11.7900	11.9500	+2.137%	5	1,231	-92.720%
2026-05-18	11.8000	11.8000	11.7000	11.7000	-5.263%	2	1,231	-92.564%
2026-05-15	12.4000	12.5000	12.3500	12.3500	+4.307%	64	1,231	-92.955%
2026-05-14	11.5500	12.0500	11.5500	11.8400	+0.766%	14	1,257	-92.652%
2026-05-13	11.7000	11.8500	11.5500	11.7500	+9.813%	11	1,250	-92.596%
2026-05-12	11.3000	11.3000	10.7000	10.7000	-11.934%	5	1,250	-91.869%
2026-05-11	12.2000	12.2000	12.1500	12.1500	+1.504%	4	1,250	-92.840%
2026-05-08	10.7500	11.9700	10.7500	11.9700	+14.000%	10	1,249	-92.732%
2026-05-07	9.7500	10.5000	9.7000	10.5000	+17.713%	80	1,239	-91.714%
2026-05-06	8.7200	8.9900	8.7200	8.9200	-12.118%	11	1,190	-90.247%
2026-05-05	10.1500	10.1500	10.1500	10.1500	-4.155%	20	1,192	-91.429%
2026-05-04	10.4500	10.5900	10.2000	10.5900	+11.945%	46	1,172	-91.785%
2026-05-01	9.2900	9.5100	9.2800	9.4600	-8.599%	96	1,053	-90.803%
2026-04-29	10.3500	10.3500	10.3500	10.3500	+5.076%	2	1,053	-91.594%
2026-04-28	10.1500	10.1500	9.8500	9.8500	-8.796%	2	1,055	-91.168%
2026-04-27	10.8000	10.8000	10.8000	10.8000	+9.091%	10	1,054	-91.944%
2026-04-21	9.6500	9.9500	9.6500	9.9000	-0.503%	7	1,040	-91.212%
2026-04-20	10.2900	10.2900	9.9500	9.9500	+2.051%	4	1,040	-91.256%
2026-04-17	10.1000	10.1000	9.7500	9.7500	-11.364%	12	1,039	-91.077%
2026-04-16	11.4500	11.4500	11.0000	11.0000	-7.641%	4	1,031	-92.091%
2026-04-15	11.9500	12.2000	11.9100	11.9100	+7.297%	112	1,031	-92.695%
2026-04-14	10.8000	11.1000	10.7700	11.1000	-6.329%	82	971	-92.162%
2026-04-13	12.1000	12.1000	11.8500	11.8500	-2.066%	24	903	-92.658%
2026-04-10	12.0600	12.1000	12.0600	12.1000	+0.166%	22	901	-92.810%
2026-04-09	12.0000	12.0800	12.0000	12.0800	-7.148%	2	900	-92.798%
2026-04-08	13.0000	13.0200	13.0000	13.0100	-23.290%	45	900	-93.313%
2026-04-07	17.0500	17.0500	16.9600	16.9600	-9.595%	2	908	-94.870%
2026-04-02	18.7600	18.7600	18.7600	18.7600	+2.290%	1	907	-95.362%
2026-03-31	18.3000	18.3500	18.3000	18.3400	-15.132%	51	907	-95.256%
2026-03-30	21.2500	21.8500	21.2500	21.6100	+12.201%	5	897	-95.974%
2026-03-26	19.2600	19.2600	19.2600	19.2600	+7.899%	5	895	-95.483%
2026-03-25	17.8500	17.8500	17.8500	17.8500	-2.725%	1	890	-95.126%
2026-03-24	18.3500	18.3500	18.3500	18.3500	-18.299%	1	889	-95.259%
2026-03-12	22.2700	22.4600	22.2700	22.4600	+8.137%	3	888	-96.126%
2026-03-11	20.8000	20.8000	20.7700	20.7700	+4.635%	10	891	-95.811%
2026-03-10	19.9500	20.0000	19.8500	19.8500	-7.026%	20	891	-95.617%
2026-03-09	22.8600	22.8600	21.3500	21.3500	+2.644%	4	888	-95.925%
2026-03-06	21.7100	21.7100	20.8000	20.8000	+10.053%	11	884	-95.817%
2026-03-05	17.9000	18.9000	17.9000	18.9000	+12.166%	6	888	-95.397%
2026-03-04	17.7500	17.7500	16.8500	16.8500	-0.590%	21	887	-94.837%
2026-03-03	20.0200	20.0200	16.9500	16.9500	-0.177%	182	881	-94.867%
2026-03-02	17.3000	17.4100	16.9800	16.9800	+1.799%	368	825	-94.876%
2026-02-25	16.3300	16.6800	16.3300	16.6800	-3.023%	2	718	-94.784%
2026-02-24	17.2000	17.2000	17.2000	17.2000	-0.405%	1	718	-94.942%
2026-02-23	17.3000	17.6700	16.7400	17.2700	+19.433%	60	717	-94.962%
2026-02-20	14.8000	14.8000	14.4500	14.4600	-4.048%	21	714	-93.983%
2026-02-17	15.0700	15.0700	15.0700	15.0700	-7.546%	1	696	-94.227%
2026-02-12	16.3000	16.3000	16.3000	16.3000	+45.536%	2	696	-94.663%
2026-02-09	11.2000	11.2000	11.2000	11.2000	+1.818%	10	695	-92.232%
2026-02-06	11.8000	11.8000	11.0000	11.0000	-20.863%	5	685	-92.091%
2026-02-05	14.3300	14.3300	13.9000	13.9000	+20.138%	3	683	-93.741%
2026-02-04	11.5700	11.5700	11.5700	11.5700	-2.936%	1	682	-92.481%
2026-02-03	11.9200	11.9200	11.9200	11.9200	-15.760%	1	682	-92.701%
2026-01-29	14.1500	14.1500	14.1500	14.1500	-5.667%	2	683	-93.852%
2026-01-28	15.0000	15.0000	15.0000	15.0000	+2.389%	1	681	-94.200%
2026-01-27	14.6500	14.6500	14.6500	14.6500	+1.666%	2	680	-94.061%
2026-01-26	14.7000	14.7000	14.4100	14.4100	-8.217%	2	678	-93.963%
2026-01-23	14.5900	15.7000	14.5900	15.7000	+16.296%	3	677	-94.459%
2026-01-22	13.6500	13.6500	13.5000	13.5000	-6.380%	26	677	-93.556%
2026-01-21	14.6500	14.6500	14.4200	14.4200	-4.122%	10	671	-93.967%
2026-01-20	13.5900	15.0400	12.9700	15.0400	+24.813%	34	662	-94.215%
2026-01-16	12.0500	12.0500	12.0500	12.0500	-6.589%	1	642	-92.780%
2026-01-15	12.8200	13.1500	12.8100	12.9000	-7.194%	41	642	-93.256%
2026-01-14	13.7300	13.9000	13.7300	13.9000	+8.594%	17	607	-93.741%
2026-01-13	12.0200	12.8000	12.0200	12.8000	+9.215%	25	600	-93.203%
2026-01-12	11.9700	11.9900	11.7200	11.7200	+5.018%	45	577	-92.577%
2026-01-07	11.1600	11.1600	11.1600	11.1600	+9.412%	1	542	-92.204%
2026-01-06	10.2000	10.2500	10.2000	10.2000	+0.493%	55	541	-91.471%
2026-01-05	10.1500	10.1500	10.1500	10.1500	-15.977%	1	489	-91.429%
2026-01-02	12.0800	12.0800	12.0800	12.0800	+1.941%	1	490	-92.798%
2025-12-30	11.8500	11.8500	11.8500	11.8500	+6.278%	7	489	-92.658%
2025-12-26	11.1500	11.1500	11.1500	11.1500	-0.889%	3	482	-92.197%
2025-12-23	11.4800	11.4800	11.2500	11.2500	-5.858%	4	482	-92.267%
2025-12-22	11.9400	11.9500	11.9400	11.9500	-7.722%	2	478	-92.720%
2025-12-19	13.4000	13.4000	12.9500	12.9500	-8.156%	22	480	-93.282%
2025-12-18	13.5500	14.1000	13.5500	14.1000	+4.136%	11	472	-93.830%
2025-12-17	13.5500	13.5500	13.5400	13.5400	-3.286%	50	463	-93.575%
2025-12-16	14.0000	14.0000	14.0000	14.0000	+1.449%	4	463	-93.786%
2025-12-12	13.8000	13.8000	13.8000	13.8000	0.000%	1	463	-93.696%
2025-12-11	14.7000	14.7500	13.8000	13.8000	-15.905%	49	463	-93.696%
2025-12-10	16.7500	16.7700	16.4100	16.4100	-3.186%	70	437	-94.698%
2025-12-09	13.6000	17.3000	13.2500	16.9500	+19.366%	56	412	-94.867%
2025-12-08	14.2000	14.2000	14.2000	14.2000	-0.351%	1	383	-93.873%
2025-12-05	14.2500	14.2500	14.2500	14.2500	+2.151%	3	382	-93.895%
2025-12-04	13.7000	14.0000	13.7000	13.9500	-6.376%	7	379	-93.763%
2025-12-03	15.5000	15.5000	14.8000	14.9000	-5.096%	16	378	-94.161%
2025-12-02	15.4500	15.8500	15.2600	15.7000	+3.630%	59	368	-94.459%
2025-12-01	15.2000	15.3500	15.1000	15.1500	+0.664%	12	347	-94.257%
2025-11-28	15.2000	15.2000	14.9500	15.0500	-6.522%	15	345	-94.219%
2025-11-26	16.6300	16.6300	16.1000	16.1000	-12.022%	2	337	-94.596%
2025-11-25	18.3000	18.3000	18.3000	18.3000	-4.188%	4	337	-95.246%
2025-11-24	19.1000	19.1000	19.1000	19.1000	-7.952%	1	335	-95.445%
2025-11-21	20.7500	20.7500	20.7500	20.7500	+11.559%	1	336	-95.807%
2025-11-20	18.6000	18.6000	18.6000	18.6000	+1.918%	1	335	-95.323%
2025-11-19	18.1000	18.4000	18.1000	18.2500	-9.204%	19	334	-95.233%
2025-11-17	19.2500	20.1000	19.2500	20.1000	+14.530%	22	325	-95.672%
2025-11-14	17.6500	17.6500	17.3000	17.5500	+6.235%	7	314	-95.043%
2025-11-13	16.5200	16.5200	16.5200	16.5200	+20.145%	1	314	-94.734%
2025-11-12	14.6000	14.6000	13.7000	13.7500	-5.172%	6	313	-93.673%
2025-11-10	14.5700	14.6000	14.5000	14.5000	-7.995%	21	313	-94.000%
2025-11-07	15.7000	15.7600	15.7000	15.7600	+0.382%	2	317	-94.480%
2025-11-05	15.6500	15.7000	15.6500	15.7000	-6.548%	2	318	-94.459%
2025-10-27	16.9500	17.1500	16.8000	16.8000	-16.000%	3	319	-94.821%
2025-10-22	19.0000	20.0000	19.0000	20.0000	+25.628%	11	319	-95.650%
2025-10-15	15.7200	15.9200	15.7200	15.9200	-5.238%	2	308	-94.535%
2025-10-13	16.8000	16.8000	16.8000	16.8000	+5.000%	7	306	-94.821%
2025-10-06	16.0000	16.0000	16.0000	16.0000	+1.911%	4	301	-94.563%
2025-10-03	16.3000	16.3000	15.7000	15.7000	-7.810%	27	297	-94.459%
2025-10-02	17.0300	17.0300	17.0300	17.0300	+5.449%	1	272	-94.891%
2025-10-01	16.1500	16.1500	16.1500	16.1500	+1.828%	1	271	-94.613%
2025-09-26	15.5500	15.8600	15.5500	15.8600	-6.925%	24	270	-94.515%
2025-09-11	17.0400	17.0400	17.0400	17.0400	-15.644%	5	260	-94.894%
2025-09-08	19.9500	20.2000	19.9500	20.2000	+17.579%	12	255	-95.693%
2025-09-04	17.1800	17.1800	17.1800	17.1800	-7.535%	41	255	-94.936%
2025-09-02	18.9000	19.1800	18.5200	18.5800	+4.090%	14	255	-95.318%
2025-08-29	17.7000	17.9500	17.7000	17.8500	-1.108%	21	267	-95.126%
2025-08-27	18.0500	18.0500	18.0500	18.0500	-1.635%	41	267	-95.180%
2025-08-26	18.3500	18.3500	18.3500	18.3500	-4.327%	1	267	-95.259%
2025-08-25	19.1800	19.1800	19.1800	19.1800	-5.749%	2	268	-95.464%
2025-08-21	20.3500	20.3500	20.3500	20.3500	-0.294%	1	270	-95.725%
2025-08-18	20.2200	20.4900	20.1700	20.4100	-0.585%	5	270	-95.737%
2025-08-15	20.5300	20.5300	20.5300	20.5300	+3.949%	1	269	-95.762%
2025-08-12	19.8900	19.9300	19.6500	19.7500	-6.884%	20	268	-95.595%
2025-08-11	21.0400	21.2800	20.9100	21.2100	-1.669%	10	264	-95.898%
2025-08-08	21.1200	21.5900	21.1200	21.5700	-2.354%	10	264	-95.967%
2025-08-07	21.6500	22.0900	21.6100	22.0900	+4.941%	16	264	-96.062%
2025-08-06	21.0200	21.1300	21.0200	21.0500	-0.708%	20	268	-95.867%
2025-08-05	21.3200	21.5200	21.2000	21.2000	+4.485%	10	268	-95.896%
2025-08-04	21.2000	21.2000	20.2600	20.2900	-8.932%	14	268	-95.712%
2025-08-01	22.1100	22.3000	21.6400	22.2800	+17.201%	16	268	-96.095%
2025-07-30	18.2200	19.0100	18.0500	19.0100	-1.041%	16	269	-95.423%
2025-07-29	19.0400	19.3700	18.7500	19.2100	+3.113%	40	269	-95.471%
2025-07-28	18.5200	18.7400	18.4600	18.6300	-1.062%	8	271	-95.330%
2025-07-25	18.8300	18.8300	18.8300	18.8300	-0.370%	3	271	-95.380%
2025-07-24	18.5600	19.0000	18.5100	18.9000	-3.325%	17	274	-95.397%
2025-07-23	19.5500	19.5500	19.5500	19.5500	-4.866%	1	276	-95.550%
2025-07-21	20.5500	20.5500	20.5500	20.5500	-1.202%	1	277	-95.766%
2025-07-18	20.8000	20.8000	20.8000	20.8000	-6.726%	3	276	-95.817%
2025-07-16	22.3000	22.3000	22.3000	22.3000	-1.415%	1	273	-96.099%
2025-07-11	22.6200	22.6200	22.6200	22.6200	-5.237%	1	272	-96.154%
2025-07-08	23.8700	23.8700	23.8700	23.8700	+16.043%	1	272	-96.355%
2025-07-07	20.5700	20.5700	20.5700	20.5700	+0.097%	1	272	-95.771%
2025-07-03	20.5500	20.5500	20.5500	20.5500	-6.463%	1	271	-95.766%
2025-07-02	22.1500	22.1500	21.9700	21.9700	-2.007%	151	271	-96.040%
2025-07-01	22.3900	22.4200	22.3900	22.4200	-0.444%	2	124	-96.120%
2025-06-30	22.5200	22.5200	22.5200	22.5200	-5.497%	1	122	-96.137%
2025-06-27	23.8300	23.8300	23.8300	23.8300	-25.134%	1	122	-96.349%
2025-05-27	31.8300	31.8300	31.8300	31.8300	-26.743%	1	122	-97.267%
2025-04-30	44.2300	44.3500	43.4400	43.4500	-11.687%	86	122	-97.998%
2025-04-22	49.2500	49.2500	49.2000	49.2000	-1.106%	7	88	-98.232%
2025-04-16	50.4500	50.4500	49.7500	49.7500	+1.015%	28	90	-98.251%
2025-04-15	49.2500	49.2500	49.2500	49.2500	+34.673%	3	94	-98.234%
2025-02-25	36.5700	36.5700	36.5700	36.5700	+27.112%	1	95	-97.621%
2025-02-20	28.7700	28.7700	28.7700	28.7700	+9.809%	1	95	-96.976%
2025-02-18	26.2000	26.2000	26.2000	26.2000	-5.072%	1	95	-96.679%
2025-02-06	27.6000	27.6000	27.6000	27.6000	-7.383%	1	94	-96.848%
2025-02-04	29.8000	29.8000	29.8000	29.8000	-5.397%	1	95	-97.081%
2025-02-03	31.5000	31.5000	31.5000	31.5000	+6.455%	1	95	-97.238%
2025-01-31	29.3200	29.5900	29.3000	29.5900	-2.020%	6	95	-97.060%
2025-01-30	30.2000	30.2000	30.2000	30.2000	+5.928%	1	94	-97.119%
2025-01-29	29.5000	29.5000	28.5100	28.5100	-28.991%	3	94	-96.948%
2025-01-07	40.1500	40.1500	40.1500	40.1500	-4.745%	2	92	-97.833%
2024-12-27	42.1500	42.1500	42.1500	42.1500	+1.689%	20	91	-97.936%
2024-12-26	41.4500	41.4500	41.4500	41.4500	-3.605%	25	91	-97.901%
2024-12-24	43.0000	43.0000	43.0000	43.0000	-3.436%	25	91	-97.977%
2024-12-23	44.4300	44.9400	44.4300	44.5300	-1.176%	50	91	-98.046%
2024-12-20	45.0600	45.0600	45.0600	45.0600	+14.890%	25	128	-98.069%
2024-12-02	39.2500	39.2500	39.2200	39.2200	+7.659%	26	135	-97.782%
2024-11-29	36.4300	36.4300	36.4300	36.4300	-1.700%	40	110	-97.612%
2024-11-27	37.0600	37.0600	37.0600	37.0600	-2.010%	20	70	-97.652%
2024-11-26	37.8200	37.8200	37.8200	37.8200	+1.667%	20	70	-97.700%
2024-11-25	37.2000	37.2000	37.2000	37.2000	-1.587%	20	50	-97.661%
2024-11-22	38.9000	38.9000	37.7800	37.8000	0.000%	60	30	-97.698%