Dark

JPM20261218P280
JPM Dec 18 2026 280.00 Put (JPM261218P00280000)
option OPRA

EOD

Jun 26, 2026

6.75+27.358%(+1.45)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	6.2000	6.7500	6.0500	6.7500	+27.358%	7	1,775	0.000%
2026-06-25	5.1500	5.3000	5.1400	5.3000	-17.829%	4	1,769	+27.358%
2026-06-24	6.3700	6.4500	6.3700	6.4500	+1.575%	3	1,767	+4.651%
2026-06-22	6.7000	6.7000	6.2000	6.3500	-3.788%	125	1,765	+6.299%
2026-06-18	6.6000	6.6000	6.6000	6.6000	+5.431%	1	1,686	+2.273%
2026-06-17	6.2600	6.2600	6.2600	6.2600	-9.275%	5	1,686	+7.827%
2026-06-16	7.2500	7.3000	6.6500	6.9000	-17.857%	64	1,686	-2.174%
2026-06-15	7.9300	8.6000	7.9300	8.4000	-10.160%	26	1,681	-19.643%
2026-06-12	10.2500	10.2500	9.1500	9.3500	-14.612%	45	1,682	-27.807%
2026-06-11	11.9500	11.9500	10.9500	10.9500	-6.888%	19	1,667	-38.356%
2026-06-10	11.2500	11.8500	11.2500	11.7600	+0.944%	38	1,667	-42.602%
2026-06-09	10.5000	12.3000	10.5000	11.6500	+0.779%	63	1,664	-42.060%
2026-06-08	11.2500	11.5600	10.9500	11.5600	+0.961%	113	1,644	-41.609%
2026-06-05	12.0500	12.0500	11.1000	11.4500	-0.435%	25	1,615	-41.048%
2026-06-04	12.5000	12.5000	11.4000	11.5000	-17.266%	48	1,616	-41.304%
2026-06-03	14.4000	14.4000	13.9000	13.9000	+0.725%	11	1,611	-51.439%
2026-06-02	13.8500	14.0000	13.8000	13.8000	-7.071%	7	1,607	-51.087%
2026-06-01	14.8500	14.8500	14.8500	14.8500	-0.669%	2	1,609	-54.545%
2026-05-28	14.9500	14.9500	14.9500	14.9500	+7.322%	1	1,607	-54.849%
2026-05-27	14.5500	14.7500	13.7500	13.9300	+16.083%	139	1,606	-51.543%
2026-05-26	12.0000	12.0000	12.0000	12.0000	-5.512%	7	1,608	-43.750%
2026-05-22	12.8000	12.8000	12.7000	12.7000	-7.636%	2	1,608	-46.850%
2026-05-20	14.3500	14.3500	13.7500	13.7500	-8.638%	4	1,608	-50.909%
2026-05-18	15.0500	15.0500	15.0500	15.0500	-4.747%	10	1,606	-55.150%
2026-05-15	15.7000	16.0500	15.6000	15.8000	+4.983%	69	1,606	-57.278%
2026-05-14	14.7500	15.0500	14.7500	15.0500	+2.590%	4	1,635	-55.150%
2026-05-13	14.6000	14.6700	14.6000	14.6700	+8.667%	5	1,630	-53.988%
2026-05-12	14.1000	14.1000	13.4500	13.5000	-11.937%	9	1,630	-50.000%
2026-05-11	15.4000	15.4000	15.1500	15.3300	+25.143%	31	1,630	-55.969%
2026-05-07	12.0500	12.6000	11.9700	12.2500	+6.894%	61	1,614	-44.898%
2026-05-06	11.5000	11.5000	10.9500	11.4600	-9.764%	10	1,581	-41.099%
2026-05-05	12.7000	12.7000	12.7000	12.7000	-0.157%	39	1,588	-46.850%
2026-05-04	12.7200	12.7200	12.7200	12.7200	+7.980%	10	1,549	-46.934%
2026-04-30	12.5000	12.5000	11.7800	11.7800	-11.562%	4	1,549	-42.699%
2026-04-29	13.3000	13.3500	13.3000	13.3200	+9.992%	23	1,551	-49.324%
2026-04-28	11.7500	12.4500	11.7500	12.1100	-3.813%	435	1,544	-44.261%
2026-04-27	12.7200	12.8000	12.5500	12.5900	-7.085%	91	1,146	-46.386%
2026-04-24	13.5500	13.5500	13.5500	13.5500	+10.163%	1	1,103	-50.185%
2026-04-23	12.3000	12.3000	12.3000	12.3000	-1.284%	1	1,103	-45.122%
2026-04-22	12.5000	12.6000	12.4500	12.4600	+3.402%	48	1,102	-45.827%
2026-04-21	12.0000	12.0500	12.0000	12.0500	+2.119%	2	1,098	-43.983%
2026-04-20	12.4500	12.7000	11.8000	11.8000	-4.453%	25	1,098	-42.797%
2026-04-17	12.3500	12.3500	12.3500	12.3500	-13.028%	1	1,084	-45.344%
2026-04-16	13.8500	14.2000	13.8500	14.2000	-2.069%	9	1,083	-52.465%
2026-04-15	14.7000	14.9000	14.5000	14.5000	+9.434%	18	1,076	-53.448%
2026-04-14	13.9500	13.9500	13.2500	13.2500	-9.618%	47	1,059	-49.057%
2026-04-10	14.9700	14.9700	14.4200	14.6600	-0.272%	406	1,054	-53.956%
2026-04-09	14.5000	14.7000	14.5000	14.7000	-6.667%	15	911	-54.082%
2026-04-08	15.7500	15.7500	15.7000	15.7500	-21.952%	9	896	-57.143%
2026-04-07	20.2900	20.3000	20.1600	20.1800	-7.854%	42	895	-66.551%
2026-04-02	23.5000	23.5000	21.9000	21.9000	+0.183%	2	882	-69.178%
2026-03-31	23.2000	23.2700	21.8000	21.8600	-19.037%	23	882	-69.122%
2026-03-30	26.8000	27.0000	26.8000	27.0000	+1.887%	51	882	-75.000%
2026-03-27	24.9500	26.5000	24.9500	26.5000	+14.619%	43	881	-74.528%
2026-03-26	23.0700	23.3200	23.0700	23.1200	+3.910%	126	862	-70.804%
2026-03-24	22.0500	22.2500	22.0500	22.2500	+3.153%	9	791	-69.663%
2026-03-23	22.0000	22.0000	21.4900	21.5700	-13.720%	3	785	-68.707%
2026-03-20	23.0500	25.0000	23.0000	25.0000	+6.610%	3	784	-73.000%
2026-03-18	23.5200	23.5500	23.2500	23.4500	-1.718%	7	782	-71.215%
2026-03-17	22.5000	23.9400	22.5000	23.8600	-2.373%	51	779	-71.710%
2026-03-16	24.0000	24.6500	24.0000	24.4400	-6.180%	54	760	-72.381%
2026-03-13	24.1500	26.0500	24.1500	26.0500	-5.273%	6	757	-74.088%
2026-03-12	27.0000	27.5000	27.0000	27.5000	+11.880%	2	758	-75.455%
2026-03-11	25.0000	25.0000	24.5800	24.5800	+7.336%	2	758	-72.539%
2026-03-10	24.0000	24.0000	22.9000	22.9000	-11.923%	4	759	-70.524%
2026-03-09	26.6500	26.9900	25.5000	26.0000	+3.586%	6	759	-74.038%
2026-03-06	25.9100	25.9100	24.8000	25.1000	+13.575%	49	756	-73.108%
2026-03-05	21.4500	22.1000	21.4500	22.1000	+9.950%	4	768	-69.457%
2026-03-04	20.1500	20.1500	20.1000	20.1000	-0.495%	7	768	-66.418%
2026-03-03	24.5000	24.5000	20.2000	20.2000	-3.810%	6	768	-66.584%
2026-03-02	21.0000	21.0000	21.0000	21.0000	+2.439%	14	768	-67.857%
2026-02-27	20.5000	20.5000	20.5000	20.5000	+18.497%	1	754	-67.073%
2026-02-26	17.3000	17.3500	17.3000	17.3000	-15.196%	4	755	-60.983%
2026-02-24	20.4000	20.4000	20.4000	20.4000	-0.244%	1	752	-66.912%
2026-02-23	20.4500	20.4500	20.4500	20.4500	+16.991%	14	751	-66.993%
2026-02-20	17.1100	17.4800	17.1100	17.4800	+4.358%	22	737	-61.384%
2026-02-18	16.5000	16.7500	16.5000	16.7500	-14.322%	2	755	-59.701%
2026-02-13	19.9000	19.9000	19.5000	19.5500	+12.680%	30	755	-65.473%
2026-02-12	17.5000	17.5000	17.3500	17.3500	+33.667%	2	755	-61.095%
2026-02-10	12.7500	12.9800	12.7500	12.9800	-2.038%	2	754	-47.997%
2026-02-09	13.4000	13.4200	13.1500	13.2500	-2.214%	52	753	-49.057%
2026-02-06	13.5500	13.5500	13.5500	13.5500	-2.867%	2	735	-50.185%
2026-02-04	13.6300	13.9500	13.6300	13.9500	-6.439%	2	735	-51.613%
2026-02-03	14.0000	14.9100	14.0000	14.9100	-12.294%	3	734	-54.728%
2026-02-02	17.0000	17.0000	17.0000	17.0000	+2.102%	1	732	-60.294%
2026-01-30	16.9900	16.9900	16.6000	16.6500	+0.543%	24	732	-59.459%
2026-01-29	16.5600	16.5600	16.5600	16.5600	-8.000%	1	732	-59.239%
2026-01-28	17.6000	18.0000	17.6000	18.0000	+0.559%	4	731	-62.500%
2026-01-27	17.9000	17.9000	17.9000	17.9000	-1.810%	1	731	-62.291%
2026-01-26	18.0800	18.2300	18.0800	18.2300	-3.443%	2	731	-62.973%
2026-01-23	18.6500	18.9000	18.6500	18.8800	+12.448%	211	731	-64.248%
2026-01-22	16.7900	16.7900	16.7900	16.7900	-6.358%	1	559	-59.797%
2026-01-20	16.5000	17.9300	16.5000	17.9300	+7.365%	7	559	-62.354%
2026-01-14	17.0000	17.0000	16.7000	16.7000	+6.032%	6	553	-59.581%
2026-01-13	14.8500	15.7500	14.8500	15.7500	+16.667%	46	553	-57.143%
2026-01-12	14.1500	14.1500	13.4500	13.5000	+5.469%	34	571	-50.000%
2026-01-09	12.4000	12.8600	12.4000	12.8000	+3.060%	195	586	-47.266%
2026-01-08	13.2800	13.2800	12.4200	12.4200	-6.264%	2	491	-45.652%
2026-01-07	13.2500	13.2500	13.2500	13.2500	+12.766%	1	493	-49.057%
2026-01-05	12.3500	12.3500	11.7500	11.7500	-17.254%	7	487	-42.553%
2026-01-02	14.5000	14.6000	14.2000	14.2000	+0.141%	80	487	-52.465%
2025-12-31	14.1000	14.4000	14.1000	14.1800	+0.567%	10	473	-52.398%
2025-12-30	14.3000	14.3000	14.1000	14.1000	+3.753%	8	473	-52.128%
2025-12-29	13.5900	13.5900	13.5900	13.5900	+4.058%	10	467	-50.331%
2025-12-24	13.1000	13.1500	13.0500	13.0600	-1.805%	8	477	-48.315%
2025-12-23	13.7200	13.7200	13.3000	13.3000	-5.674%	9	477	-49.248%
2025-12-22	14.8500	14.8500	14.1000	14.1000	-9.673%	7	473	-52.128%
2025-12-19	15.9500	15.9700	15.6100	15.6100	-7.249%	3	469	-56.758%
2025-12-18	16.6500	16.8300	16.2000	16.8300	+1.081%	18	469	-59.893%
2025-12-17	16.1000	16.7000	16.0500	16.6500	+1.216%	21	458	-59.459%
2025-12-16	16.7000	17.1000	16.4500	16.4500	+4.777%	18	446	-58.967%
2025-12-15	15.8500	15.8500	15.5500	15.7000	-2.484%	9	435	-57.006%
2025-12-12	16.3000	16.5000	16.1000	16.1000	-4.394%	11	431	-58.075%
2025-12-11	16.8000	16.8400	16.8000	16.8400	-15.926%	2	425	-59.917%
2025-12-10	20.6000	20.6000	20.0300	20.0300	-2.814%	3	424	-66.301%
2025-12-09	15.9500	20.7000	15.9500	20.6100	+21.593%	22	423	-67.249%
2025-12-08	16.9500	17.0000	16.8500	16.9500	+1.802%	6	406	-60.177%
2025-12-05	16.5000	16.8500	16.3500	16.6500	+0.301%	11	403	-59.459%
2025-12-04	17.0300	17.0300	16.6000	16.6000	-5.521%	12	403	-59.337%
2025-12-03	18.3500	18.3500	17.5700	17.5700	-3.408%	41	403	-61.582%
2025-12-02	18.4000	18.5600	18.1900	18.1900	-1.676%	53	390	-62.892%
2025-12-01	18.4500	18.5000	18.4500	18.5000	-4.244%	10	365	-63.514%
2025-11-26	19.3200	19.3200	19.3200	19.3200	-10.556%	1	370	-65.062%
2025-11-25	22.1500	22.1500	21.6000	21.6000	-2.921%	2	370	-68.750%
2025-11-24	22.8700	22.9000	22.2500	22.2500	-9.184%	12	368	-69.663%
2025-11-21	24.5000	24.5000	24.5000	24.5000	+14.219%	1	369	-72.449%
2025-11-19	21.4000	21.4500	21.4000	21.4500	-4.667%	10	368	-68.531%
2025-11-18	22.2500	22.5000	22.2500	22.5000	+6.032%	20	363	-70.000%
2025-11-17	21.2200	21.2200	21.2200	21.2200	+1.531%	2	344	-68.190%
2025-11-14	20.9000	20.9000	20.9000	20.9000	+7.290%	1	346	-67.703%
2025-11-13	17.1500	19.4800	17.1500	19.4800	+19.803%	6	347	-65.349%
2025-11-12	16.2600	16.2600	16.2600	16.2600	-5.190%	1	341	-58.487%
2025-11-11	17.3500	17.4000	17.1500	17.1500	-8.533%	5	340	-60.641%
2025-11-07	18.9000	18.9000	18.5500	18.7500	+0.806%	17	335	-64.000%
2025-11-06	18.6000	18.6000	18.6000	18.6000	-5.440%	1	324	-63.710%
2025-11-04	19.6700	19.6700	19.6700	19.6700	+8.077%	3	323	-65.684%
2025-10-30	18.2500	18.3000	18.2000	18.2000	-9.901%	50	320	-62.912%
2025-10-27	20.2900	20.3000	20.1500	20.2000	-16.008%	4	275	-66.584%
2025-10-22	24.0500	24.0500	24.0500	24.0500	+13.765%	1	275	-71.933%
2025-10-21	21.1400	21.1400	21.1400	21.1400	+1.880%	1	276	-68.070%
2025-10-20	22.1500	22.1500	20.4500	20.7500	-12.076%	53	275	-67.470%
2025-10-17	23.5000	23.6000	23.5000	23.6000	+4.656%	2	271	-71.398%
2025-10-16	20.6000	22.8000	20.6000	22.5500	+7.381%	4	272	-70.067%
2025-10-14	21.0000	21.0000	21.0000	21.0000	+4.738%	2	271	-67.857%
2025-10-13	20.1400	20.1400	20.0500	20.0500	-10.531%	2	271	-66.334%
2025-10-10	22.2500	22.4100	21.9000	22.4100	+9.692%	62	271	-69.880%
2025-10-09	20.3100	20.4300	20.1900	20.4300	+4.394%	50	275	-66.960%
2025-10-08	19.4500	19.5700	19.4500	19.5700	+2.407%	2	317	-65.508%
2025-10-03	19.1100	19.1100	19.1100	19.1100	-1.240%	10	316	-64.678%
2025-10-01	19.2000	19.3500	19.2000	19.3500	+7.799%	2	306	-65.116%
2025-09-23	17.9500	17.9500	17.9500	17.9500	-4.164%	9	307	-62.396%
2025-09-22	18.7300	18.7300	18.7300	18.7300	+3.538%	1	304	-63.962%
2025-09-19	17.9000	18.0900	17.9000	18.0900	-2.794%	56	305	-62.687%
2025-09-18	18.6100	18.6100	18.6100	18.6100	+0.054%	4	277	-63.729%
2025-09-17	18.8700	19.0000	18.6000	18.6000	-4.859%	6	281	-63.710%
2025-09-16	19.5500	19.5500	19.5500	19.5500	-0.963%	1	280	-65.473%
2025-09-12	20.3000	20.3000	19.7400	19.7400	-3.425%	4	281	-65.805%
2025-09-11	20.4400	20.4400	20.4400	20.4400	-13.021%	1	281	-66.977%
2025-09-09	23.5000	23.5000	23.5000	23.5000	+14.914%	2	281	-71.277%
2025-09-04	20.4500	20.4500	20.4500	20.4500	-9.111%	2	279	-66.993%
2025-09-03	22.0500	22.5000	22.0500	22.5000	+3.734%	4	277	-70.000%
2025-09-02	23.1500	23.1500	21.6900	21.6900	+0.417%	4	277	-68.880%
2025-08-27	21.5000	21.6000	21.2500	21.6000	-4.000%	5	279	-68.750%
2025-08-25	22.7000	22.7000	22.5000	22.5000	-8.163%	3	277	-70.000%
2025-08-15	24.3000	24.5000	24.3000	24.5000	+4.880%	2	277	-72.449%
2025-08-12	23.0800	23.5000	23.0600	23.3600	-5.463%	12	277	-71.104%
2025-08-06	24.3700	24.7100	24.3700	24.7100	-4.705%	20	278	-72.683%
2025-08-05	25.9100	25.9300	25.8300	25.9300	+8.222%	10	278	-73.968%
2025-08-04	23.9800	24.0400	23.9100	23.9600	-12.491%	6	274	-71.828%
2025-08-01	27.3900	27.3900	27.3800	27.3800	+24.511%	8	274	-75.347%
2025-07-30	21.4600	21.9900	21.2700	21.9900	-3.298%	27	282	-69.304%
2025-07-29	22.0000	22.7600	21.8600	22.7400	+3.552%	22	281	-70.317%
2025-07-28	22.0500	22.0900	21.8300	21.9600	-1.480%	5	278	-69.262%
2025-07-24	21.8200	22.3900	21.8100	22.2900	-12.244%	14	278	-69.717%
2025-07-07	24.3900	25.4000	24.3900	25.4000	+6.947%	2	277	-73.425%
2025-07-03	23.7500	23.7500	23.7400	23.7500	-13.542%	66	209	-71.579%
2025-06-26	28.1900	28.1900	27.4700	27.4700	-5.763%	38	209	-75.428%
2025-06-24	29.1500	29.1500	29.1500	29.1500	-10.992%	2	176	-76.844%
2025-06-20	32.7500	32.7500	32.7500	32.7500	-2.093%	4	176	-79.389%
2025-06-16	32.5200	33.7000	32.5200	33.4500	-2.336%	10	176	-79.821%
2025-06-10	34.4500	34.5500	34.0600	34.2500	-1.862%	5	172	-80.292%
2025-06-09	35.0500	35.1500	34.4000	34.9000	-3.565%	72	168	-80.659%
2025-06-02	36.1900	36.1900	36.1900	36.1900	+0.780%	2	109	-81.348%
2025-05-20	36.0000	36.0000	35.9100	35.9100	-30.393%	2	107	-81.203%
2025-04-30	51.8100	51.8400	51.5900	51.5900	+6.481%	4	107	-86.916%
2025-04-28	48.4500	48.4500	48.4500	48.4500	-1.923%	1	105	-86.068%
2025-04-24	49.4000	49.4000	49.4000	49.4000	+2.277%	5	105	-86.336%
2025-04-23	48.9000	48.9000	48.3000	48.3000	-32.495%	6	105	-86.025%
2025-04-04	72.5200	72.7400	71.5500	71.5500	+49.187%	148	100	-90.566%
2025-03-06	47.9600	47.9600	47.9600	47.9600	+23.768%	7	137	-85.926%
2025-02-25	38.5000	38.7700	38.5000	38.7500	+10.588%	14	137	-82.581%
2025-02-20	35.1000	35.1000	35.0400	35.0400	+3.271%	2	137	-80.736%
2025-01-30	33.9300	33.9300	33.9300	33.9300	+0.682%	20	135	-80.106%
2025-01-29	33.7000	33.7000	33.7000	33.7000	-3.852%	20	135	-79.970%
2025-01-28	35.0500	35.0500	35.0500	35.0500	-3.946%	20	155	-80.742%
2025-01-27	36.4900	36.4900	36.4900	36.4900	+1.927%	20	175	-81.502%
2025-01-24	35.8000	35.8000	35.8000	35.8000	+2.608%	40	175	-81.145%
2025-01-23	34.8900	34.8900	34.8900	34.8900	-2.813%	20	195	-80.653%
2025-01-22	35.9000	35.9000	35.9000	35.9000	-1.698%	20	215	-81.198%
2025-01-21	36.5200	36.5200	36.5200	36.5200	-9.938%	20	220	-81.517%
2025-01-17	40.5500	40.5500	40.5500	40.5500	+2.141%	40	220	-83.354%
2025-01-16	39.7000	39.7000	39.7000	39.7000	-4.567%	20	220	-82.997%
2025-01-15	41.6000	41.6000	41.6000	41.6000	-8.390%	20	240	-83.774%
2025-01-14	45.4200	45.4200	45.4100	45.4100	-2.762%	20	240	-85.135%
2025-01-13	46.7000	46.7000	46.7000	46.7000	-4.107%	20	260	-85.546%
2025-01-10	48.7000	48.7000	48.7000	48.7000	+2.743%	40	280	-86.140%
2025-01-08	47.4000	47.4000	47.4000	47.4000	+4.867%	20	320	-85.759%
2025-01-07	45.2000	45.2000	45.2000	45.2000	-4.581%	20	320	-85.066%
2025-01-06	46.9700	47.3700	46.9700	47.3700	-3.543%	20	340	-85.750%
2025-01-03	49.1200	49.1200	49.1100	49.1100	+1.719%	40	340	-86.255%
2025-01-02	48.2800	48.2800	48.2800	48.2800	-1.610%	20	360	-86.019%
2024-12-31	49.0700	49.0700	49.0700	49.0700	-0.567%	20	400	-86.244%
2024-12-30	49.3500	49.3500	49.3500	49.3500	+1.501%	20	400	-86.322%
2024-12-27	48.6200	48.6200	48.6200	48.6200	+2.036%	10	420	-86.117%
2024-12-26	47.6500	47.6500	47.6500	47.6500	-3.347%	25	425	-85.834%
2024-12-24	49.3000	49.3000	49.3000	49.3000	-3.371%	25	375	-86.308%
2024-12-23	50.9800	51.4000	50.9800	51.0200	-0.951%	50	375	-86.770%
2024-12-20	51.5100	51.5100	51.5100	51.5100	-3.413%	25	325	-86.896%
2024-12-19	53.3300	53.3300	53.3300	53.3300	+5.437%	20	300	-87.343%
2024-12-18	50.5800	50.5800	50.5800	50.5800	-1.269%	20	280	-86.655%
2024-12-17	51.2300	51.2300	51.2300	51.2300	+5.001%	20	260	-86.824%
2024-12-16	48.7900	48.7900	48.7900	48.7900	-0.306%	20	220	-86.165%
2024-12-13	48.9400	48.9400	48.9400	48.9400	+2.988%	50	220	-86.208%
2024-12-12	47.5000	47.5200	47.5000	47.5200	+2.084%	25	195	-85.795%
2024-12-11	46.5500	46.5500	46.5500	46.5500	-0.810%	25	170	-85.499%
2024-12-10	46.9300	46.9300	46.9300	46.9300	+4.825%	25	145	-85.617%
2024-12-09	44.7700	44.7700	44.7700	44.7700	-1.344%	25	120	-84.923%
2024-12-06	45.3800	45.3800	45.3800	45.3800	-0.154%	50	95	-85.126%
2024-12-05	44.9300	45.4500	44.9300	45.4500	-2.885%	25	70	-85.149%
2024-12-04	46.8000	46.8000	46.8000	46.8000	+3.838%	25	45	-85.577%
2024-12-03	45.0300	45.0700	45.0000	45.0700	-36.342%	20	20	-85.023%
2024-08-14	72.1600	72.1600	70.8000	70.8000	-3.476%	2	0	-90.466%
2024-07-02	73.3000	73.3500	73.3000	73.3500	0.000%	2	0	-90.798%