Dark

JPM20261218P290
JPM Dec 18 2026 290.00 Put (JPM261218P00290000)
option OPRA

EOD

Aug 13, 2026

2.05+0.490%(+0.01)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.0800	2.0800	1.9500	2.0500	+0.490%	13	987	0.000%
2026-08-12	2.1500	2.1500	2.0300	2.0400	-7.273%	8	991	+0.490%
2026-08-11	2.2800	2.2800	2.1600	2.2000	-17.603%	7	993	-6.818%
2026-08-10	2.7600	2.7600	2.6700	2.6700	-5.986%	6	993	-23.221%
2026-08-07	3.0000	3.0000	2.8400	2.8400	+1.068%	10	995	-27.817%
2026-08-06	2.5000	2.8100	2.5000	2.8100	-6.333%	58	998	-27.046%
2026-08-04	3.0000	3.0000	3.0000	3.0000	-11.765%	1	996	-31.667%
2026-07-31	3.4000	3.4000	3.4000	3.4000	-12.821%	1	995	-39.706%
2026-07-29	3.9000	3.9000	3.9000	3.9000	-25.856%	1	996	-47.436%
2026-07-21	5.2600	5.2600	5.2600	5.2600	-3.486%	2	995	-61.027%
2026-07-17	5.9000	5.9000	5.4500	5.4500	+19.256%	4	996	-62.385%
2026-07-15	5.0000	5.0000	4.5700	4.5700	-9.862%	6	995	-55.142%
2026-07-14	6.0300	6.0300	5.0700	5.0700	-22.595%	3	994	-59.566%
2026-07-13	6.4000	6.6000	6.3000	6.5500	-1.504%	11	993	-68.702%
2026-07-09	7.0200	7.0200	6.5500	6.6500	+10.833%	28	983	-69.173%
2026-07-07	5.8500	6.0000	5.7200	6.0000	-4.000%	37	957	-65.833%
2026-07-06	6.3000	6.4500	6.1500	6.2500	-13.793%	88	949	-67.200%
2026-07-02	7.2000	7.6500	6.9500	7.2500	-2.685%	46	870	-71.724%
2026-07-01	7.2000	7.5000	7.0500	7.4500	-10.241%	131	870	-72.483%
2026-06-30	8.0500	8.6500	7.9000	8.3000	+5.063%	198	815	-75.301%
2026-06-29	7.9000	7.9000	7.9000	7.9000	+1.282%	3	841	-74.051%
2026-06-26	8.1500	8.2400	7.8000	7.8000	+1.961%	5	838	-73.718%
2026-06-25	7.0000	7.6500	6.5500	7.6500	-4.375%	120	837	-73.203%
2026-06-24	8.4500	8.4500	7.9500	8.0000	0.000%	112	781	-74.375%
2026-06-23	8.2500	8.2500	7.7000	8.0000	-1.840%	125	718	-74.375%
2026-06-22	8.8000	8.8000	8.0500	8.1500	-16.410%	3	680	-74.847%
2026-06-18	9.0000	9.8000	8.9000	9.7500	+26.132%	149	628	-78.974%
2026-06-17	8.4000	8.4000	7.7300	7.7300	-11.657%	26	628	-73.480%
2026-06-16	9.3500	9.3500	8.4500	8.7500	-18.224%	32	628	-76.571%
2026-06-15	10.8700	10.9000	10.5900	10.7000	-6.876%	14	611	-80.841%
2026-06-12	13.1700	13.1700	11.4900	11.4900	-22.626%	42	605	-82.158%
2026-06-10	14.4000	15.0500	14.4000	14.8500	+0.338%	22	604	-86.195%
2026-06-09	14.7000	14.8000	14.6500	14.8000	+3.280%	42	589	-86.149%
2026-06-08	13.9500	14.3500	13.8500	14.3300	-1.580%	35	581	-85.694%
2026-06-05	14.5300	14.5600	14.3500	14.5600	-15.594%	9	578	-85.920%
2026-06-03	17.2500	17.2500	17.2500	17.2500	-1.146%	1	579	-88.116%
2026-06-02	17.3900	17.5000	17.3500	17.4500	-8.399%	7	579	-88.252%
2026-06-01	18.6500	19.2000	18.6000	19.0500	+0.794%	132	578	-89.239%
2026-05-29	18.9000	18.9000	18.9000	18.9000	-3.817%	1	549	-89.153%
2026-05-28	18.1900	19.6500	18.1900	19.6500	+3.585%	3	548	-89.567%
2026-05-27	18.9500	18.9700	18.8900	18.9700	+20.292%	6	547	-89.193%
2026-05-26	15.7700	15.7700	15.7700	15.7700	-2.353%	1	546	-87.001%
2026-05-22	16.1500	16.1500	16.1500	16.1500	-16.967%	1	546	-87.307%
2026-05-19	19.4500	19.4500	19.4500	19.4500	0.000%	1	546	-89.460%
2026-05-15	19.3500	19.4500	19.2000	19.4500	+4.570%	19	545	-89.460%
2026-05-14	18.5500	18.6000	18.5500	18.6000	-1.326%	5	553	-88.978%
2026-05-11	19.0500	19.0500	18.8500	18.8500	+14.939%	10	553	-89.125%
2026-05-07	16.2500	16.4000	16.2500	16.4000	+17.563%	3	554	-87.500%
2026-05-06	13.9500	14.0000	13.9500	13.9500	-11.709%	23	554	-85.305%
2026-05-05	15.8000	15.8000	15.8000	15.8000	+7.483%	2	556	-87.025%
2026-05-01	14.8500	14.8500	14.7000	14.7000	+0.341%	9	554	-86.054%
2026-04-30	15.0500	15.3000	14.6500	14.6500	-10.398%	99	554	-86.007%
2026-04-29	16.3500	16.3500	16.3500	16.3500	+6.376%	12	520	-87.462%
2026-04-28	14.9500	15.3700	14.9500	15.3700	-6.565%	8	508	-86.662%
2026-04-24	16.4500	16.4500	16.4000	16.4500	+2.813%	20	505	-87.538%
2026-04-23	16.0000	16.0000	16.0000	16.0000	+3.896%	1	520	-87.188%
2026-04-22	15.4000	15.4000	15.4000	15.4000	+6.574%	16	519	-86.688%
2026-04-21	14.0500	14.4500	14.0500	14.4500	+0.697%	3	526	-85.813%
2026-04-20	15.3000	15.3000	14.3500	14.3500	-5.281%	6	528	-85.714%
2026-04-17	15.0000	15.1500	15.0000	15.1500	-15.599%	40	529	-86.469%
2026-04-15	17.9500	17.9500	17.9500	17.9500	+9.119%	1	517	-88.579%
2026-04-14	16.5000	16.5000	16.3500	16.4500	+0.858%	31	518	-87.538%
2026-04-13	16.3100	16.3100	16.3100	16.3100	-8.113%	1	508	-87.431%
2026-04-10	17.8000	17.8500	17.5000	17.7500	-7.019%	93	511	-88.451%
2026-04-08	18.3600	19.0900	18.3600	19.0900	-20.458%	2	461	-89.261%
2026-04-07	24.0000	24.0000	24.0000	24.0000	0.000%	6	461	-91.458%
2026-04-06	23.9000	24.0000	23.9000	24.0000	-2.637%	2	461	-91.458%
2026-04-01	24.5500	24.7000	24.5500	24.6500	-17.199%	4	460	-91.684%
2026-03-27	29.7500	29.7700	29.7500	29.7700	+6.703%	3	456	-93.114%
2026-03-26	27.0000	27.9000	27.0000	27.9000	+11.155%	33	454	-92.652%
2026-03-25	24.7500	25.1000	24.7500	25.1000	-3.462%	16	473	-91.833%
2026-03-24	25.5000	26.0300	25.5000	26.0000	-2.985%	139	463	-92.115%
2026-03-23	26.8000	26.8000	26.8000	26.8000	-7.840%	1	367	-92.351%
2026-03-20	27.2500	29.0800	27.2500	29.0800	-0.547%	7	368	-92.950%
2026-03-19	29.2400	29.2400	29.2400	29.2400	+4.057%	1	370	-92.989%
2026-03-18	28.1000	28.1000	28.1000	28.1000	-4.649%	3	370	-92.705%
2026-03-16	28.0000	29.4700	28.0000	29.4700	-3.440%	30	370	-93.044%
2026-03-13	30.5200	30.5200	30.5200	30.5200	+4.378%	1	370	-93.283%
2026-03-11	28.6700	29.2400	28.6700	29.2400	+4.991%	2	371	-92.989%
2026-03-10	26.9800	27.8500	26.9800	27.8500	-7.074%	43	369	-92.639%
2026-03-09	32.0500	32.3400	29.9700	29.9700	+1.318%	6	347	-93.160%
2026-03-06	29.7000	29.7000	29.5800	29.5800	+11.623%	2	347	-93.070%
2026-03-05	25.5000	26.5000	25.5000	26.5000	+10.187%	2	346	-92.264%
2026-03-04	23.9500	24.0500	23.9500	24.0500	+0.418%	2	346	-91.476%
2026-03-03	26.0000	26.0000	23.9000	23.9500	-1.033%	14	346	-91.441%
2026-03-02	25.2600	25.2600	24.2000	24.2000	-1.224%	45	347	-91.529%
2026-02-24	25.9000	25.9000	24.5000	24.5000	-2.000%	2	371	-91.633%
2026-02-23	25.0000	25.0000	25.0000	25.0000	+25.945%	1	370	-91.800%
2026-02-20	20.5500	20.5500	19.8500	19.8500	-9.153%	6	370	-89.673%
2026-02-19	21.8000	21.8500	21.8000	21.8500	+0.924%	2	370	-90.618%
2026-02-17	21.4500	21.6500	21.4500	21.6500	-6.560%	14	370	-90.531%
2026-02-13	23.1500	23.3900	23.0900	23.1700	+3.901%	133	322	-91.152%
2026-02-12	20.8000	22.3000	20.8000	22.3000	+17.989%	21	322	-90.807%
2026-02-11	16.0000	18.9000	16.0000	18.9000	+5.882%	22	322	-89.153%
2026-02-10	17.0000	17.8500	16.5500	17.8500	+10.185%	12	312	-88.515%
2026-02-09	16.2000	16.2000	16.2000	16.2000	+1.250%	3	321	-87.346%
2026-02-06	17.0500	17.0500	16.0000	16.0000	-18.987%	13	318	-87.188%
2026-02-05	19.8300	20.7000	19.7500	19.7500	+12.536%	15	309	-89.620%
2026-02-03	17.4500	17.5500	17.3000	17.5500	-7.632%	17	303	-88.319%
2026-02-02	19.0000	19.0000	19.0000	19.0000	-4.040%	7	297	-89.211%
2026-01-30	19.8000	19.8000	19.8000	19.8000	-10.041%	1	296	-89.646%
2026-01-27	22.0100	22.0100	22.0100	22.0100	+2.135%	1	297	-90.686%
2026-01-26	22.0400	22.0400	21.5500	21.5500	-4.646%	6	296	-90.487%
2026-01-23	22.6000	22.6000	22.6000	22.6000	+10.730%	1	294	-90.929%
2026-01-22	19.8000	20.4100	19.8000	20.4100	-4.403%	2	294	-89.956%
2026-01-21	20.8900	21.3500	20.8900	21.3500	+0.471%	2	296	-90.398%
2026-01-20	21.2500	21.2500	21.2500	21.2500	+13.333%	2	295	-90.353%
2026-01-15	18.7700	18.8000	18.7500	18.7500	-4.141%	4	293	-89.067%
2026-01-14	19.3500	20.0400	19.3500	19.5600	+7.061%	9	292	-89.519%
2026-01-13	17.6000	18.2700	17.6000	18.2700	+8.043%	11	293	-88.779%
2026-01-12	16.9100	16.9100	16.9100	16.9100	+6.019%	1	292	-87.877%
2026-01-07	15.8500	16.0300	15.5500	15.9500	+13.523%	17	291	-87.147%
2026-01-06	14.3500	14.5700	14.0500	14.0500	-4.422%	8	286	-85.409%
2026-01-05	13.9400	14.7000	13.9400	14.7000	-10.909%	55	280	-86.054%
2026-01-02	16.5000	16.5000	16.5000	16.5000	-1.786%	1	268	-87.576%
2025-12-30	16.8000	16.8000	16.8000	16.8000	0.000%	1	268	-87.798%
2025-12-29	16.0700	16.8000	16.0700	16.8000	+3.385%	8	267	-87.798%
2025-12-26	15.6500	16.2500	15.6500	16.2500	+2.848%	13	266	-87.385%
2025-12-23	15.8000	15.8500	15.8000	15.8000	-6.509%	12	263	-87.025%
2025-12-22	16.9000	16.9000	16.9000	16.9000	-8.649%	10	257	-87.870%
2025-12-19	18.5000	18.5000	18.5000	18.5000	-6.091%	1	252	-88.919%
2025-12-18	19.7000	19.7000	19.7000	19.7000	-2.475%	1	251	-89.594%
2025-12-16	19.4000	20.2000	19.3500	20.2000	+8.195%	3	251	-89.851%
2025-12-15	18.7500	18.7500	18.6300	18.6700	-3.013%	3	250	-89.020%
2025-12-11	19.9000	20.0200	19.2500	19.2500	-14.101%	42	249	-89.351%
2025-12-10	24.5500	24.5500	22.4100	22.4100	-5.840%	23	228	-90.852%
2025-12-09	18.7000	23.8000	18.7000	23.8000	+18.114%	4	217	-91.387%
2025-12-04	20.1500	20.1500	20.1500	20.1500	-7.100%	3	215	-89.826%
2025-12-03	21.7000	21.7000	21.6900	21.6900	-1.139%	40	215	-90.549%
2025-12-02	21.8000	21.9400	21.4900	21.9400	+1.293%	70	195	-90.656%
2025-12-01	21.6500	21.6600	21.6500	21.6600	-14.387%	3	153	-90.536%
2025-11-25	25.5500	26.3000	24.8000	25.3000	-1.862%	24	156	-91.897%
2025-11-24	26.9800	26.9800	25.7800	25.7800	-5.046%	11	135	-92.048%
2025-11-21	28.9500	28.9500	27.1500	27.1500	+9.036%	4	135	-92.449%
2025-11-19	24.9500	24.9500	24.9000	24.9000	-6.391%	3	133	-91.767%
2025-11-18	26.6000	26.6000	26.6000	26.6000	+3.101%	2	131	-92.293%
2025-11-17	25.6200	25.9000	25.6100	25.8000	+29.000%	10	129	-92.054%
2025-11-12	20.0000	20.0000	20.0000	20.0000	-1.478%	1	126	-89.750%
2025-11-11	20.6000	20.6000	20.3000	20.3000	+0.495%	15	126	-89.901%
2025-11-10	20.4000	20.4000	20.2000	20.2000	-7.973%	22	118	-89.851%
2025-11-07	21.9000	21.9500	21.9000	21.9500	-6.397%	20	116	-90.661%
2025-11-04	23.4500	23.4500	23.4500	23.4500	-1.883%	1	106	-91.258%
2025-10-27	23.7500	23.9500	23.7500	23.9000	+3.688%	4	105	-91.423%
2025-10-24	26.1500	26.1500	23.0500	23.0500	-14.756%	30	105	-91.106%
2025-10-23	27.0400	27.0400	27.0400	27.0400	-3.152%	10	105	-92.419%
2025-10-22	27.0000	27.9200	26.8500	27.9200	+14.661%	15	95	-92.658%
2025-10-21	24.4000	24.4000	24.3500	24.3500	-0.653%	2	100	-91.581%
2025-10-20	24.5100	24.5100	24.5100	24.5100	-11.866%	1	99	-91.636%
2025-10-17	27.7500	27.8100	27.1500	27.8100	+9.921%	16	100	-92.629%
2025-10-14	27.0300	27.0300	25.3000	25.3000	+6.526%	2	102	-91.897%
2025-10-13	23.6000	23.7500	23.6000	23.7500	-8.124%	3	100	-91.368%
2025-10-10	26.0000	26.0000	25.7000	25.8500	+12.196%	30	97	-92.070%
2025-10-08	22.8300	23.0400	22.8100	23.0400	+4.775%	4	77	-91.102%
2025-09-30	21.9900	21.9900	21.9900	21.9900	+3.531%	1	78	-90.678%
2025-09-29	21.2400	21.2400	21.2400	21.2400	-4.195%	1	79	-90.348%
2025-09-25	21.6100	22.1700	21.6100	22.1700	+1.094%	2	79	-90.753%
2025-09-22	21.9300	21.9300	21.9300	21.9300	-3.136%	1	79	-90.652%
2025-09-16	22.4700	22.6400	22.4700	22.6400	+0.578%	5	78	-90.945%
2025-09-15	22.5100	22.5100	22.5100	22.5100	-2.974%	2	76	-90.893%
2025-09-12	23.4000	23.4000	23.2000	23.2000	-13.401%	3	76	-91.164%
2025-09-05	26.7900	26.7900	26.7900	26.7900	+5.059%	2	77	-92.348%
2025-08-27	24.9000	25.5000	24.5500	25.5000	-3.189%	4	77	-91.961%
2025-08-25	26.3400	26.3400	26.3400	26.3400	-5.727%	2	77	-92.217%
2025-08-21	27.9400	27.9400	27.9400	27.9400	-7.941%	2	77	-92.663%
2025-08-07	30.3500	30.3500	30.3500	30.3500	+15.180%	1	75	-93.245%
2025-07-31	26.3500	26.3500	26.3500	26.3500	+4.315%	2	75	-92.220%
2025-07-30	25.1100	25.3600	25.1000	25.2600	-5.251%	10	73	-91.884%
2025-07-29	26.0800	26.6700	26.0600	26.6600	+1.950%	14	73	-92.311%
2025-07-24	25.4700	26.1500	25.4700	26.1500	-8.181%	21	72	-92.161%
2025-07-18	28.4800	28.4800	28.4800	28.4800	-8.424%	1	71	-92.802%
2025-07-16	31.1000	31.1000	31.1000	31.1000	+2.640%	1	72	-93.408%
2025-07-15	30.0000	30.3000	30.0000	30.3000	+1.678%	2	72	-93.234%
2025-07-14	29.8000	29.8000	29.8000	29.8000	+5.449%	1	71	-93.121%
2025-07-07	28.2600	28.2600	28.2600	28.2600	+0.929%	1	70	-92.746%
2025-07-03	28.0000	28.0000	28.0000	28.0000	-11.392%	5	75	-92.679%
2025-06-26	31.5500	31.6500	31.4800	31.6000	-20.503%	8	75	-93.513%
2025-06-10	39.7500	39.7500	39.7500	39.7500	-1.365%	1	74	-94.843%
2025-06-09	40.4000	40.5000	40.3000	40.3000	-26.393%	6	73	-94.913%
2025-04-30	55.3000	55.3000	54.7000	54.7500	-5.113%	16	73	-96.256%
2025-03-19	57.2000	57.7000	57.2000	57.7000	-8.485%	2	73	-96.447%
2025-03-14	63.0000	63.0500	63.0000	63.0500	+60.842%	4	73	-96.749%
2025-02-21	39.2000	39.2000	39.2000	39.2000	+1.818%	50	74	-94.770%
2025-02-20	38.5000	38.5000	38.5000	38.5000	+8.573%	20	87	-94.675%
2025-02-19	35.4600	35.4600	35.4600	35.4600	-2.233%	20	107	-94.219%
2025-02-18	36.2700	36.2700	36.2700	36.2700	+2.169%	20	107	-94.348%
2025-02-14	35.5000	35.5000	35.5000	35.5000	-3.322%	40	127	-94.225%
2025-02-13	36.7200	36.7200	36.7200	36.7200	+2.427%	20	145	-94.417%
2025-02-12	35.8500	35.8500	35.8500	35.8500	-6.714%	20	145	-94.282%
2025-02-11	38.4300	38.4300	38.4300	38.4300	+5.722%	20	165	-94.666%
2025-02-10	36.3500	36.3500	36.3500	36.3500	+3.091%	20	185	-94.360%
2025-02-07	35.2600	35.2600	35.2600	35.2600	-2.865%	40	205	-94.186%
2025-02-06	36.7500	36.7500	36.3000	36.3000	-4.799%	30	225	-94.353%
2025-02-05	38.1200	38.1300	38.1200	38.1300	-4.842%	20	235	-94.624%
2025-02-04	40.0700	40.0700	40.0700	40.0700	+0.050%	20	255	-94.884%
2025-02-03	40.0500	40.0500	40.0500	40.0500	+4.134%	20	275	-94.881%
2025-01-31	38.4600	38.4600	38.4600	38.4600	-7.101%	40	295	-94.670%
2025-01-22	41.4000	41.4000	41.4000	41.4000	-1.593%	20	315	-95.048%
2025-01-21	42.0700	42.0700	42.0700	42.0700	-9.721%	20	255	-95.127%
2025-01-17	46.6000	46.6000	46.6000	46.6000	+1.969%	40	255	-95.601%
2025-01-16	45.7000	45.7000	45.7000	45.7000	-4.393%	20	255	-95.514%
2025-01-15	47.8000	47.8000	47.8000	47.8000	-8.042%	20	235	-95.711%
2025-01-14	51.9700	51.9900	51.9700	51.9800	-2.750%	20	215	-96.056%
2025-01-13	53.4500	53.4500	53.4500	53.4500	-3.953%	20	195	-96.165%
2025-01-10	55.6500	55.6500	55.6500	55.6500	+2.770%	40	175	-96.316%
2025-01-08	54.1500	54.1500	54.1500	54.1500	+4.638%	20	135	-96.214%
2025-01-07	51.7500	51.7500	51.7500	51.7500	-4.379%	20	135	-96.039%
2025-01-06	53.7300	54.1200	53.6800	54.1200	-3.461%	20	95	-96.212%
2025-01-03	56.0700	56.0700	56.0600	56.0600	+1.687%	40	95	-96.343%
2025-01-02	55.1300	55.1300	55.1300	55.1300	-1.501%	20	75	-96.282%
2024-12-31	55.9700	55.9700	55.9700	55.9700	-0.674%	20	35	-96.337%
2024-12-30	56.3500	56.3500	56.3500	56.3500	+1.404%	20	35	-96.362%
2024-12-27	55.3500	55.5700	55.3500	55.5700	-33.089%	30	15	-96.311%
2024-07-03	82.9500	83.0500	82.9500	83.0500	0.000%	2	0	-97.532%