JPM261218P00275000
JPM Dec 18 2026 275.00 Put
optionOPRA
EODNov 5, 2026
0.72USD+227.273%(+0.50)7Vol546OI
JPM261218P00275000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.4600 | 0.7200 | 0.4600 | 0.7200 | +227.273% | 7 | 557 | 0.000% |
| 2026-11-04 | 0.2500 | 0.2500 | 0.2100 | 0.2200 | -56.863% | 8 | 558 | +227.273% |
| 2026-11-03 | 0.4600 | 0.5100 | 0.4500 | 0.5100 | +27.500% | 4 | 556 | +41.176% |
| 2026-11-02 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | -38.462% | 51 | 601 | +80.000% |
| 2026-10-30 | 0.4600 | 0.6500 | 0.4600 | 0.6500 | +103.125% | 19 | 589 | +10.769% |
| 2026-10-29 | 0.2800 | 0.3200 | 0.2800 | 0.3200 | -11.111% | 154 | 439 | +125.000% |
| 2026-10-28 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | -14.286% | 2 | 440 | +100.000% |
| 2026-10-27 | 0.3400 | 0.4300 | 0.3400 | 0.4200 | -10.638% | 7 | 436 | +71.429% |
| 2026-10-26 | 0.8800 | 0.8800 | 0.4700 | 0.4700 | -26.563% | 32 | 427 | +53.191% |
| 2026-10-23 | 0.6500 | 0.6600 | 0.4900 | 0.6400 | +20.755% | 19 | 427 | +12.500% |
| 2026-10-20 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -5.357% | 1 | 426 | +35.849% |
| 2026-10-19 | 0.5100 | 0.6300 | 0.4800 | 0.5600 | -12.500% | 16 | 429 | +28.571% |
| 2026-10-16 | 0.3600 | 0.6400 | 0.3600 | 0.6400 | +25.490% | 7 | 430 | +12.500% |
| 2026-10-15 | 0.5800 | 0.5800 | 0.5100 | 0.5100 | -21.538% | 18 | 423 | +41.176% |
| 2026-10-14 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | +12.069% | 12 | 428 | +10.769% |
| 2026-10-13 | 0.6300 | 0.6300 | 0.4600 | 0.5800 | -17.143% | 21 | 415 | +24.138% |
| 2026-10-12 | 0.8500 | 0.8500 | 0.7000 | 0.7000 | -23.077% | 22 | 398 | +2.857% |
| 2026-10-09 | 0.9800 | 1.1000 | 0.9000 | 0.9100 | -27.200% | 74 | 367 | -20.879% |
| 2026-10-08 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | -7.407% | 3 | 364 | -42.400% |
| 2026-10-07 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +20.536% | 30 | 394 | -46.667% |
| 2026-10-06 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +6.667% | 7 | 394 | -35.714% |
| 2026-10-05 | 1.2000 | 1.2000 | 1.0500 | 1.0500 | -35.583% | 51 | 395 | -31.429% |
| 2026-10-01 | 1.5200 | 1.8200 | 1.5200 | 1.6300 | +23.485% | 69 | 396 | -55.828% |
| 2026-09-28 | 1.1900 | 1.3400 | 1.1900 | 1.3200 | +13.793% | 10 | 396 | -45.455% |
| 2026-09-25 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -17.143% | 1 | 396 | -37.931% |
| 2026-09-24 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | -2.098% | 15 | 381 | -48.571% |
| 2026-09-23 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +5.926% | 1 | 381 | -49.650% |
| 2026-09-22 | 1.4300 | 1.4300 | 1.3500 | 1.3500 | +32.353% | 2 | 379 | -46.667% |
| 2026-09-21 | 1.1000 | 1.1100 | 0.9800 | 1.0200 | -27.660% | 11 | 376 | -29.412% |
| 2026-09-17 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +4.444% | 1 | 375 | -48.936% |
| 2026-09-16 | 1.4000 | 1.4000 | 1.2900 | 1.3500 | -9.396% | 37 | 342 | -46.667% |
| 2026-09-15 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | +2.055% | 3 | 342 | -51.678% |
| 2026-09-14 | 1.1700 | 1.4700 | 1.1300 | 1.4600 | +26.957% | 14 | 331 | -50.685% |
| 2026-09-11 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | -6.504% | 7 | 329 | -37.391% |
| 2026-09-09 | 1.3300 | 1.4700 | 1.2300 | 1.2300 | -1.600% | 9 | 325 | -41.463% |
| 2026-09-08 | 1.1700 | 1.3000 | 1.1700 | 1.2500 | +48.810% | 9 | 326 | -42.400% |
| 2026-09-03 | 0.9800 | 0.9800 | 0.8400 | 0.8400 | -32.258% | 3 | 328 | -14.286% |
| 2026-08-31 | 1.2600 | 1.3300 | 1.2400 | 1.2400 | -6.767% | 13 | 323 | -41.935% |
| 2026-08-28 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -1.481% | 2 | 323 | -45.865% |
| 2026-08-25 | 1.4300 | 1.4300 | 1.3500 | 1.3500 | -2.878% | 5 | 325 | -46.667% |
| 2026-08-24 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -6.081% | 2 | 332 | -48.201% |
| 2026-08-21 | 1.4900 | 1.5400 | 1.4800 | 1.4800 | +0.680% | 5 | 330 | -51.351% |
| 2026-08-20 | 1.2600 | 1.4700 | 1.2600 | 1.4700 | +12.214% | 4 | 328 | -51.020% |
| 2026-08-19 | 1.1600 | 1.3100 | 1.1600 | 1.3100 | +1.550% | 34 | 341 | -45.038% |
| 2026-08-18 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +12.174% | 1 | 341 | -44.186% |
| 2026-08-14 | 1.0300 | 1.1500 | 1.0300 | 1.1500 | -5.738% | 2 | 341 | -37.391% |
| 2026-08-13 | 1.2500 | 1.3200 | 1.2200 | 1.2200 | -17.007% | 6 | 340 | -40.984% |
| 2026-08-11 | 1.3500 | 1.4700 | 1.3500 | 1.4700 | -12.500% | 8 | 336 | -51.020% |
| 2026-08-10 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -8.197% | 2 | 334 | -57.143% |
| 2026-08-07 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 0.000% | 3 | 332 | -60.656% |
| 2026-08-04 | 1.9600 | 1.9600 | 1.7700 | 1.8300 | -11.594% | 8 | 330 | -60.656% |
| 2026-08-03 | 2.0300 | 2.0700 | 2.0000 | 2.0700 | -5.046% | 13 | 326 | -65.217% |
| 2026-07-31 | 2.1500 | 2.2700 | 2.1500 | 2.1800 | -17.110% | 67 | 282 | -66.972% |
| 2026-07-30 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -6.071% | 1 | 282 | -72.624% |
| 2026-07-29 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +8.949% | 2 | 280 | -74.286% |
| 2026-07-27 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -5.166% | 1 | 280 | -71.984% |
| 2026-07-24 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | -19.104% | 11 | 281 | -73.432% |
| 2026-07-21 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -11.842% | 1 | 281 | -78.507% |
| 2026-07-20 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +3.825% | 5 | 276 | -81.053% |
| 2026-07-17 | 3.6000 | 3.6600 | 3.5600 | 3.6600 | +21.192% | 4 | 276 | -80.328% |
| 2026-07-16 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | -7.077% | 10 | 270 | -76.159% |
| 2026-07-15 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -21.875% | 1 | 270 | -77.846% |
| 2026-07-10 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +2.970% | 3 | 270 | -82.692% |
| 2026-07-06 | 4.1200 | 4.1200 | 4.0400 | 4.0400 | -18.384% | 10 | 273 | -82.178% |
| 2026-07-02 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.000% | 1 | 273 | -85.455% |
| 2026-07-01 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -8.088% | 1 | 273 | -85.600% |
| 2026-06-30 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +5.631% | 3 | 273 | -86.765% |
| 2026-06-25 | 4.5500 | 5.1500 | 4.5400 | 5.1500 | -22.556% | 8 | 270 | -86.019% |
| 2026-06-18 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +17.699% | 1 | 270 | -89.173% |
| 2026-06-17 | 5.5000 | 5.6500 | 5.5000 | 5.6500 | -9.600% | 2 | 268 | -87.257% |
| 2026-06-16 | 6.4000 | 6.4500 | 5.8000 | 6.2500 | -16.107% | 82 | 254 | -88.480% |
| 2026-06-15 | 7.6000 | 7.6100 | 7.3000 | 7.4500 | -13.372% | 87 | 297 | -90.336% |
| 2026-06-12 | 8.7500 | 8.7500 | 8.6000 | 8.6000 | -13.131% | 4 | 294 | -91.628% |
| 2026-06-11 | 10.6500 | 10.9000 | 9.9000 | 9.9000 | -5.263% | 8 | 292 | -92.727% |
| 2026-06-10 | 10.3500 | 10.4500 | 10.3500 | 10.4500 | -4.128% | 33 | 283 | -93.110% |
| 2026-06-09 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +11.795% | 1 | 282 | -93.394% |
| 2026-06-08 | 10.0200 | 10.0200 | 9.7000 | 9.7500 | -2.207% | 7 | 284 | -92.615% |
| 2026-06-05 | 9.9500 | 9.9700 | 9.9500 | 9.9700 | -0.796% | 2 | 285 | -92.778% |
| 2026-06-04 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -17.959% | 1 | 285 | -92.836% |
| 2026-06-02 | 12.3700 | 12.3700 | 12.1000 | 12.2500 | -6.489% | 12 | 289 | -94.122% |
| 2026-06-01 | 13.4000 | 13.4900 | 13.0500 | 13.1000 | +0.769% | 45 | 302 | -94.504% |
| 2026-05-29 | 13.1000 | 13.1000 | 12.9000 | 13.0000 | -1.664% | 9 | 306 | -94.462% |
| 2026-05-28 | 12.6500 | 13.2500 | 12.2500 | 13.2200 | +3.686% | 244 | 124 | -94.554% |
| 2026-05-27 | 12.9500 | 12.9500 | 12.7500 | 12.7500 | +12.335% | 6 | 124 | -94.353% |
| 2026-05-22 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -10.980% | 1 | 124 | -93.656% |
| 2026-05-20 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -3.774% | 3 | 121 | -94.353% |
| 2026-05-18 | 12.9000 | 13.2500 | 12.9000 | 13.2500 | -5.694% | 2 | 120 | -94.566% |
| 2026-05-15 | 13.8000 | 14.0500 | 13.7000 | 14.0500 | +7.663% | 20 | 121 | -94.875% |
| 2026-05-13 | 13.1500 | 13.1500 | 13.0000 | 13.0500 | +3.571% | 8 | 104 | -94.483% |
| 2026-05-12 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -7.692% | 1 | 98 | -94.286% |
| 2026-05-11 | 12.9600 | 13.8000 | 12.9600 | 13.6500 | +3.487% | 8 | 98 | -94.725% |
| 2026-05-08 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | +16.211% | 1 | 95 | -94.541% |
| 2026-05-07 | 11.1000 | 11.3500 | 11.0000 | 11.3500 | -0.873% | 5 | 95 | -93.656% |
| 2026-05-05 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -3.782% | 6 | 90 | -93.712% |
| 2026-05-04 | 11.6500 | 11.9000 | 11.6500 | 11.9000 | -0.833% | 3 | 84 | -93.950% |
| 2026-04-29 | 12.0000 | 12.0500 | 12.0000 | 12.0000 | +6.857% | 3 | 81 | -94.000% |
| 2026-04-28 | 11.0300 | 11.3100 | 11.0000 | 11.2300 | -8.026% | 83 | 78 | -93.589% |
| 2026-04-24 | 12.1500 | 12.2100 | 12.1500 | 12.2100 | +10.000% | 11 | 18 | -94.103% |
| 2026-04-23 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +2.304% | 1 | 11 | -93.514% |
| 2026-04-21 | 10.9000 | 10.9000 | 10.8500 | 10.8500 | -1.364% | 6 | 8 | -93.364% |
| 2026-04-20 | 11.1500 | 11.4500 | 11.0000 | 11.0000 | -13.043% | 5 | 8 | -93.455% |
| 2026-04-16 | 12.7000 | 12.7000 | 12.5500 | 12.6500 | 0.000% | 3 | 3 | -94.308% |