JPM261218P00285000
JPM Dec 18 2026 285.00 Put
optionOPRA
EODNov 5, 2026
1.00USD+203.030%(+0.67)18Vol1,106OI
JPM261218P00285000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.2500 | 1.0000 | 0.2500 | 1.0000 | +203.030% | 18 | 1,240 | 0.000% |
| 2026-11-04 | 0.4600 | 0.4700 | 0.3100 | 0.3300 | -56.579% | 55 | 1,248 | +203.030% |
| 2026-11-03 | 0.7600 | 0.8600 | 0.7500 | 0.7600 | +94.872% | 13 | 1,252 | +31.579% |
| 2026-11-02 | 0.6300 | 0.6500 | 0.3900 | 0.3900 | -60.204% | 11 | 1,255 | +156.410% |
| 2026-10-30 | 0.8100 | 1.1600 | 0.8000 | 0.9800 | +84.906% | 16 | 1,242 | +2.041% |
| 2026-10-29 | 0.4800 | 0.5300 | 0.4800 | 0.5300 | -33.750% | 18 | 1,226 | +88.679% |
| 2026-10-28 | 0.6300 | 0.8000 | 0.5500 | 0.8000 | +12.676% | 19 | 1,214 | +25.000% |
| 2026-10-27 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | -8.974% | 2 | 1,212 | +40.845% |
| 2026-10-26 | 0.8600 | 0.8600 | 0.7800 | 0.7800 | -25.000% | 10 | 1,207 | +28.205% |
| 2026-10-23 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | +10.638% | 21 | 1,207 | -3.846% |
| 2026-10-22 | 0.9400 | 0.9400 | 0.9000 | 0.9400 | 0.000% | 13 | 1,198 | +6.383% |
| 2026-10-21 | 0.8800 | 0.9400 | 0.7800 | 0.9400 | -1.053% | 34 | 1,197 | +6.383% |
| 2026-10-20 | 1.0100 | 1.0200 | 0.8400 | 0.9500 | +14.458% | 17 | 1,186 | +5.263% |
| 2026-10-19 | 0.9800 | 0.9800 | 0.8300 | 0.8300 | -10.753% | 20 | 1,176 | +20.482% |
| 2026-10-16 | 0.7300 | 0.9300 | 0.7300 | 0.9300 | -4.124% | 10 | 1,168 | +7.527% |
| 2026-10-15 | 1.0400 | 1.1000 | 0.9700 | 0.9700 | -7.619% | 17 | 1,166 | +3.093% |
| 2026-10-14 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | +1.942% | 3 | 1,167 | -4.762% |
| 2026-10-13 | 0.9900 | 1.0400 | 0.9400 | 1.0300 | -13.445% | 16 | 1,157 | -2.913% |
| 2026-10-12 | 1.2200 | 1.2800 | 1.1900 | 1.1900 | -25.157% | 10 | 1,150 | -15.966% |
| 2026-10-09 | 1.6200 | 1.6900 | 1.5800 | 1.5900 | -15.873% | 47 | 1,151 | -37.107% |
| 2026-10-08 | 1.9000 | 2.0300 | 1.8900 | 1.8900 | +1.613% | 8 | 1,152 | -47.090% |
| 2026-10-07 | 2.1000 | 2.1000 | 1.8600 | 1.8600 | -3.125% | 5 | 1,150 | -46.237% |
| 2026-10-06 | 1.6900 | 1.9200 | 1.6900 | 1.9200 | +8.475% | 17 | 1,149 | -47.917% |
| 2026-10-05 | 2.0400 | 2.0400 | 1.7500 | 1.7700 | -21.333% | 57 | 1,147 | -43.503% |
| 2026-10-02 | 2.1400 | 2.3400 | 2.1400 | 2.2500 | +4.167% | 32 | 1,119 | -55.556% |
| 2026-10-01 | 2.5400 | 2.5400 | 2.1600 | 2.1600 | 0.000% | 453 | 850 | -53.704% |
| 2026-09-30 | 2.1500 | 2.2300 | 2.1500 | 2.1600 | -0.461% | 10 | 850 | -53.704% |
| 2026-09-28 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +16.667% | 2 | 848 | -53.917% |
| 2026-09-25 | 1.9400 | 2.0900 | 1.7300 | 1.8600 | -17.699% | 7 | 847 | -46.237% |
| 2026-09-24 | 2.2800 | 2.2800 | 2.2000 | 2.2600 | -2.586% | 45 | 811 | -55.752% |
| 2026-09-23 | 2.5100 | 2.5100 | 2.0800 | 2.3200 | +11.005% | 17 | 807 | -56.897% |
| 2026-09-22 | 2.2400 | 2.3200 | 2.0900 | 2.0900 | +43.151% | 21 | 803 | -52.153% |
| 2026-09-21 | 1.6100 | 1.6200 | 1.4600 | 1.4600 | -22.340% | 8 | 801 | -31.507% |
| 2026-09-17 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -12.150% | 1 | 801 | -46.809% |
| 2026-09-16 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 0.000% | 1 | 800 | -53.271% |
| 2026-09-15 | 2.0400 | 2.1400 | 2.0400 | 2.1400 | +4.390% | 4 | 799 | -53.271% |
| 2026-09-14 | 2.1200 | 2.1200 | 2.0300 | 2.0500 | +26.543% | 14 | 798 | -51.220% |
| 2026-09-11 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -9.497% | 2 | 800 | -38.272% |
| 2026-09-10 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +3.468% | 1 | 800 | -44.134% |
| 2026-09-09 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -5.978% | 2 | 799 | -42.197% |
| 2026-09-08 | 1.7000 | 1.8400 | 1.7000 | 1.8400 | +28.671% | 2 | 799 | -45.652% |
| 2026-09-04 | 1.5200 | 1.5200 | 1.4300 | 1.4300 | -22.283% | 11 | 798 | -30.070% |
| 2026-08-31 | 1.8100 | 1.8400 | 1.8000 | 1.8400 | -23.967% | 146 | 656 | -45.652% |
| 2026-08-24 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +9.009% | 15 | 648 | -58.678% |
| 2026-08-21 | 2.2500 | 2.2500 | 2.1200 | 2.2200 | +29.825% | 359 | 798 | -54.955% |
| 2026-08-18 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -2.286% | 1 | 798 | -41.520% |
| 2026-08-13 | 1.6500 | 1.7500 | 1.6500 | 1.7500 | -15.459% | 4 | 798 | -42.857% |
| 2026-08-11 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -8.811% | 1 | 798 | -51.691% |
| 2026-08-10 | 2.3400 | 2.3400 | 2.2700 | 2.2700 | -11.328% | 30 | 802 | -55.947% |
| 2026-08-07 | 2.4300 | 2.5800 | 2.4300 | 2.5600 | +2.811% | 6 | 804 | -60.938% |
| 2026-08-06 | 2.4800 | 2.4900 | 2.4800 | 2.4900 | +6.867% | 3 | 804 | -59.839% |
| 2026-08-05 | 2.3100 | 2.3600 | 2.2700 | 2.3300 | -4.898% | 21 | 805 | -57.082% |
| 2026-08-04 | 2.6700 | 2.6700 | 2.4500 | 2.4500 | -12.811% | 46 | 813 | -59.184% |
| 2026-08-03 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -6.333% | 5 | 813 | -64.413% |
| 2026-07-31 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.286% | 10 | 823 | -66.667% |
| 2026-07-30 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | -6.667% | 6 | 824 | -71.429% |
| 2026-07-29 | 3.5500 | 3.7500 | 3.5500 | 3.7500 | +16.822% | 367 | 467 | -73.333% |
| 2026-07-28 | 3.2000 | 3.2100 | 3.2000 | 3.2100 | -22.651% | 6 | 466 | -68.847% |
| 2026-07-23 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | -13.900% | 89 | 379 | -75.904% |
| 2026-07-17 | 4.3900 | 4.8200 | 4.3900 | 4.8200 | +16.145% | 3 | 379 | -79.253% |
| 2026-07-16 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -25.893% | 1 | 379 | -75.904% |
| 2026-07-13 | 5.8000 | 5.8000 | 5.6000 | 5.6000 | +2.752% | 14 | 366 | -82.143% |
| 2026-07-10 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -3.540% | 1 | 365 | -81.651% |
| 2026-07-09 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | +7.619% | 4 | 362 | -82.301% |
| 2026-07-07 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | -6.082% | 6 | 359 | -80.952% |
| 2026-07-06 | 5.5900 | 5.5900 | 5.5700 | 5.5900 | -10.560% | 5 | 355 | -82.111% |
| 2026-07-02 | 6.3000 | 6.3000 | 6.2500 | 6.2500 | -0.794% | 4 | 352 | -84.000% |
| 2026-07-01 | 6.4000 | 6.5000 | 6.1500 | 6.3000 | -13.103% | 82 | 293 | -84.127% |
| 2026-06-30 | 7.2000 | 7.3500 | 6.9500 | 7.2500 | +7.407% | 22 | 287 | -86.207% |
| 2026-06-29 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -10.000% | 1 | 287 | -85.185% |
| 2026-06-26 | 7.2000 | 7.5000 | 7.2000 | 7.5000 | +7.143% | 3 | 287 | -86.667% |
| 2026-06-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.667% | 1 | 287 | -85.714% |
| 2026-06-22 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +7.914% | 1 | 286 | -86.667% |
| 2026-06-17 | 6.9000 | 7.0000 | 6.8500 | 6.9500 | -7.947% | 77 | 245 | -85.612% |
| 2026-06-16 | 7.9500 | 8.0000 | 7.5500 | 7.5500 | -19.681% | 9 | 238 | -86.755% |
| 2026-06-15 | 9.6000 | 9.7500 | 9.3500 | 9.4000 | -8.023% | 31 | 233 | -89.362% |
| 2026-06-12 | 10.5000 | 10.7000 | 10.2200 | 10.2200 | -17.581% | 86 | 168 | -90.215% |
| 2026-06-11 | 12.5000 | 12.6000 | 12.4000 | 12.4000 | -4.981% | 21 | 155 | -91.935% |
| 2026-06-10 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +1.163% | 1 | 154 | -92.337% |
| 2026-06-09 | 13.0500 | 13.4500 | 12.8500 | 12.9000 | +1.097% | 23 | 141 | -92.248% |
| 2026-06-08 | 12.4000 | 12.8000 | 12.4000 | 12.7600 | -4.060% | 23 | 132 | -92.163% |
| 2026-06-05 | 13.3500 | 13.3500 | 13.1500 | 13.3000 | -21.765% | 16 | 124 | -92.481% |
| 2026-06-01 | 16.7000 | 17.0000 | 16.7000 | 17.0000 | +18.467% | 30 | 122 | -94.118% |
| 2026-05-26 | 14.1500 | 14.3500 | 14.1500 | 14.3500 | -15.588% | 4 | 122 | -93.031% |
| 2026-05-11 | 16.9500 | 17.0000 | 16.9000 | 17.0000 | +23.188% | 14 | 122 | -94.118% |
| 2026-05-07 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +11.290% | 1 | 108 | -92.754% |
| 2026-05-06 | 12.3300 | 12.4000 | 12.3300 | 12.4000 | -12.676% | 3 | 107 | -91.935% |
| 2026-05-05 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -3.204% | 4 | 106 | -92.958% |
| 2026-05-04 | 14.2500 | 14.8000 | 14.1700 | 14.6700 | +9.478% | 79 | 102 | -93.183% |
| 2026-04-30 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -0.741% | 7 | 26 | -92.537% |
| 2026-04-28 | 13.3300 | 13.5000 | 13.3300 | 13.5000 | -8.968% | 14 | 19 | -92.593% |
| 2026-04-24 | 14.8000 | 14.8300 | 14.8000 | 14.8300 | +14.961% | 5 | 12 | -93.257% |
| 2026-04-21 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -5.147% | 1 | 7 | -92.248% |
| 2026-04-20 | 13.6500 | 13.6500 | 13.6000 | 13.6000 | -1.091% | 2 | 7 | -92.647% |
| 2026-04-17 | 13.7000 | 13.7500 | 13.7000 | 13.7500 | -12.420% | 4 | 5 | -92.727% |
| 2026-04-16 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | 0.000% | 1 | 0 | -93.631% |