Dark

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

EOD

Jun 26, 2026

7.80+1.961%(+0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	8.1500	8.2400	7.8000	7.8000	+1.961%	5	838	0.000%
2026-06-25	7.0000	7.6500	6.5500	7.6500	-4.375%	120	837	+1.961%
2026-06-24	8.4500	8.4500	7.9500	8.0000	0.000%	112	781	-2.500%
2026-06-23	8.2500	8.2500	7.7000	8.0000	-1.840%	125	718	-2.500%
2026-06-22	8.8000	8.8000	8.0500	8.1500	-16.410%	3	680	-4.294%
2026-06-18	9.0000	9.8000	8.9000	9.7500	+26.132%	149	628	-20.000%
2026-06-17	8.4000	8.4000	7.7300	7.7300	-11.657%	26	628	+0.906%
2026-06-16	9.3500	9.3500	8.4500	8.7500	-18.224%	32	628	-10.857%
2026-06-15	10.8700	10.9000	10.5900	10.7000	-6.876%	14	611	-27.103%
2026-06-12	13.1700	13.1700	11.4900	11.4900	-22.626%	42	605	-32.115%
2026-06-10	14.4000	15.0500	14.4000	14.8500	+0.338%	22	604	-47.475%
2026-06-09	14.7000	14.8000	14.6500	14.8000	+3.280%	42	589	-47.297%
2026-06-08	13.9500	14.3500	13.8500	14.3300	-1.580%	35	581	-45.569%
2026-06-05	14.5300	14.5600	14.3500	14.5600	-15.594%	9	578	-46.429%
2026-06-03	17.2500	17.2500	17.2500	17.2500	-1.146%	1	579	-54.783%
2026-06-02	17.3900	17.5000	17.3500	17.4500	-8.399%	7	579	-55.301%
2026-06-01	18.6500	19.2000	18.6000	19.0500	+0.794%	132	578	-59.055%
2026-05-29	18.9000	18.9000	18.9000	18.9000	-3.817%	1	549	-58.730%
2026-05-28	18.1900	19.6500	18.1900	19.6500	+3.585%	3	548	-60.305%
2026-05-27	18.9500	18.9700	18.8900	18.9700	+20.292%	6	547	-58.882%
2026-05-26	15.7700	15.7700	15.7700	15.7700	-2.353%	1	546	-50.539%
2026-05-22	16.1500	16.1500	16.1500	16.1500	-16.967%	1	546	-51.703%
2026-05-19	19.4500	19.4500	19.4500	19.4500	0.000%	1	546	-59.897%
2026-05-15	19.3500	19.4500	19.2000	19.4500	+4.570%	19	545	-59.897%
2026-05-14	18.5500	18.6000	18.5500	18.6000	-1.326%	5	553	-58.065%
2026-05-11	19.0500	19.0500	18.8500	18.8500	+14.939%	10	553	-58.621%
2026-05-07	16.2500	16.4000	16.2500	16.4000	+17.563%	3	554	-52.439%
2026-05-06	13.9500	14.0000	13.9500	13.9500	-11.709%	23	554	-44.086%
2026-05-05	15.8000	15.8000	15.8000	15.8000	+7.483%	2	556	-50.633%
2026-05-01	14.8500	14.8500	14.7000	14.7000	+0.341%	9	554	-46.939%
2026-04-30	15.0500	15.3000	14.6500	14.6500	-10.398%	99	554	-46.758%
2026-04-29	16.3500	16.3500	16.3500	16.3500	+6.376%	12	520	-52.294%
2026-04-28	14.9500	15.3700	14.9500	15.3700	-6.565%	8	508	-49.252%
2026-04-24	16.4500	16.4500	16.4000	16.4500	+2.813%	20	505	-52.584%
2026-04-23	16.0000	16.0000	16.0000	16.0000	+3.896%	1	520	-51.250%
2026-04-22	15.4000	15.4000	15.4000	15.4000	+6.574%	16	519	-49.351%
2026-04-21	14.0500	14.4500	14.0500	14.4500	+0.697%	3	526	-46.021%
2026-04-20	15.3000	15.3000	14.3500	14.3500	-5.281%	6	528	-45.645%
2026-04-17	15.0000	15.1500	15.0000	15.1500	-15.599%	40	529	-48.515%
2026-04-15	17.9500	17.9500	17.9500	17.9500	+9.119%	1	517	-56.546%
2026-04-14	16.5000	16.5000	16.3500	16.4500	+0.858%	31	518	-52.584%
2026-04-13	16.3100	16.3100	16.3100	16.3100	-8.113%	1	508	-52.177%
2026-04-10	17.8000	17.8500	17.5000	17.7500	-7.019%	93	511	-56.056%
2026-04-08	18.3600	19.0900	18.3600	19.0900	-20.458%	2	461	-59.141%
2026-04-07	24.0000	24.0000	24.0000	24.0000	0.000%	6	461	-67.500%
2026-04-06	23.9000	24.0000	23.9000	24.0000	-2.637%	2	461	-67.500%
2026-04-01	24.5500	24.7000	24.5500	24.6500	-17.199%	4	460	-68.357%
2026-03-27	29.7500	29.7700	29.7500	29.7700	+6.703%	3	456	-73.799%
2026-03-26	27.0000	27.9000	27.0000	27.9000	+11.155%	33	454	-72.043%
2026-03-25	24.7500	25.1000	24.7500	25.1000	-3.462%	16	473	-68.924%
2026-03-24	25.5000	26.0300	25.5000	26.0000	-2.985%	139	463	-70.000%
2026-03-23	26.8000	26.8000	26.8000	26.8000	-7.840%	1	367	-70.896%
2026-03-20	27.2500	29.0800	27.2500	29.0800	-0.547%	7	368	-73.177%
2026-03-19	29.2400	29.2400	29.2400	29.2400	+4.057%	1	370	-73.324%
2026-03-18	28.1000	28.1000	28.1000	28.1000	-4.649%	3	370	-72.242%
2026-03-16	28.0000	29.4700	28.0000	29.4700	-3.440%	30	370	-73.532%
2026-03-13	30.5200	30.5200	30.5200	30.5200	+4.378%	1	370	-74.443%
2026-03-11	28.6700	29.2400	28.6700	29.2400	+4.991%	2	371	-73.324%
2026-03-10	26.9800	27.8500	26.9800	27.8500	-7.074%	43	369	-71.993%
2026-03-09	32.0500	32.3400	29.9700	29.9700	+1.318%	6	347	-73.974%
2026-03-06	29.7000	29.7000	29.5800	29.5800	+11.623%	2	347	-73.631%
2026-03-05	25.5000	26.5000	25.5000	26.5000	+10.187%	2	346	-70.566%
2026-03-04	23.9500	24.0500	23.9500	24.0500	+0.418%	2	346	-67.568%
2026-03-03	26.0000	26.0000	23.9000	23.9500	-1.033%	14	346	-67.432%
2026-03-02	25.2600	25.2600	24.2000	24.2000	-1.224%	45	347	-67.769%
2026-02-24	25.9000	25.9000	24.5000	24.5000	-2.000%	2	371	-68.163%
2026-02-23	25.0000	25.0000	25.0000	25.0000	+25.945%	1	370	-68.800%
2026-02-20	20.5500	20.5500	19.8500	19.8500	-9.153%	6	370	-60.705%
2026-02-19	21.8000	21.8500	21.8000	21.8500	+0.924%	2	370	-64.302%
2026-02-17	21.4500	21.6500	21.4500	21.6500	-6.560%	14	370	-63.972%
2026-02-13	23.1500	23.3900	23.0900	23.1700	+3.901%	133	322	-66.336%
2026-02-12	20.8000	22.3000	20.8000	22.3000	+17.989%	21	322	-65.022%
2026-02-11	16.0000	18.9000	16.0000	18.9000	+5.882%	22	322	-58.730%
2026-02-10	17.0000	17.8500	16.5500	17.8500	+10.185%	12	312	-56.303%
2026-02-09	16.2000	16.2000	16.2000	16.2000	+1.250%	3	321	-51.852%
2026-02-06	17.0500	17.0500	16.0000	16.0000	-18.987%	13	318	-51.250%
2026-02-05	19.8300	20.7000	19.7500	19.7500	+12.536%	15	309	-60.506%
2026-02-03	17.4500	17.5500	17.3000	17.5500	-7.632%	17	303	-55.556%
2026-02-02	19.0000	19.0000	19.0000	19.0000	-4.040%	7	297	-58.947%
2026-01-30	19.8000	19.8000	19.8000	19.8000	-10.041%	1	296	-60.606%
2026-01-27	22.0100	22.0100	22.0100	22.0100	+2.135%	1	297	-64.562%
2026-01-26	22.0400	22.0400	21.5500	21.5500	-4.646%	6	296	-63.805%
2026-01-23	22.6000	22.6000	22.6000	22.6000	+10.730%	1	294	-65.487%
2026-01-22	19.8000	20.4100	19.8000	20.4100	-4.403%	2	294	-61.783%
2026-01-21	20.8900	21.3500	20.8900	21.3500	+0.471%	2	296	-63.466%
2026-01-20	21.2500	21.2500	21.2500	21.2500	+13.333%	2	295	-63.294%
2026-01-15	18.7700	18.8000	18.7500	18.7500	-4.141%	4	293	-58.400%
2026-01-14	19.3500	20.0400	19.3500	19.5600	+7.061%	9	292	-60.123%
2026-01-13	17.6000	18.2700	17.6000	18.2700	+8.043%	11	293	-57.307%
2026-01-12	16.9100	16.9100	16.9100	16.9100	+6.019%	1	292	-53.873%
2026-01-07	15.8500	16.0300	15.5500	15.9500	+13.523%	17	291	-51.097%
2026-01-06	14.3500	14.5700	14.0500	14.0500	-4.422%	8	286	-44.484%
2026-01-05	13.9400	14.7000	13.9400	14.7000	-10.909%	55	280	-46.939%
2026-01-02	16.5000	16.5000	16.5000	16.5000	-1.786%	1	268	-52.727%
2025-12-30	16.8000	16.8000	16.8000	16.8000	0.000%	1	268	-53.571%
2025-12-29	16.0700	16.8000	16.0700	16.8000	+3.385%	8	267	-53.571%
2025-12-26	15.6500	16.2500	15.6500	16.2500	+2.848%	13	266	-52.000%
2025-12-23	15.8000	15.8500	15.8000	15.8000	-6.509%	12	263	-50.633%
2025-12-22	16.9000	16.9000	16.9000	16.9000	-8.649%	10	257	-53.846%
2025-12-19	18.5000	18.5000	18.5000	18.5000	-6.091%	1	252	-57.838%
2025-12-18	19.7000	19.7000	19.7000	19.7000	-2.475%	1	251	-60.406%
2025-12-16	19.4000	20.2000	19.3500	20.2000	+8.195%	3	251	-61.386%
2025-12-15	18.7500	18.7500	18.6300	18.6700	-3.013%	3	250	-58.222%
2025-12-11	19.9000	20.0200	19.2500	19.2500	-14.101%	42	249	-59.481%
2025-12-10	24.5500	24.5500	22.4100	22.4100	-5.840%	23	228	-65.194%
2025-12-09	18.7000	23.8000	18.7000	23.8000	+18.114%	4	217	-67.227%
2025-12-04	20.1500	20.1500	20.1500	20.1500	-7.100%	3	215	-61.290%
2025-12-03	21.7000	21.7000	21.6900	21.6900	-1.139%	40	215	-64.039%
2025-12-02	21.8000	21.9400	21.4900	21.9400	+1.293%	70	195	-64.448%
2025-12-01	21.6500	21.6600	21.6500	21.6600	-14.387%	3	153	-63.989%
2025-11-25	25.5500	26.3000	24.8000	25.3000	-1.862%	24	156	-69.170%
2025-11-24	26.9800	26.9800	25.7800	25.7800	-5.046%	11	135	-69.744%
2025-11-21	28.9500	28.9500	27.1500	27.1500	+9.036%	4	135	-71.271%
2025-11-19	24.9500	24.9500	24.9000	24.9000	-6.391%	3	133	-68.675%
2025-11-18	26.6000	26.6000	26.6000	26.6000	+3.101%	2	131	-70.677%
2025-11-17	25.6200	25.9000	25.6100	25.8000	+29.000%	10	129	-69.767%
2025-11-12	20.0000	20.0000	20.0000	20.0000	-1.478%	1	126	-61.000%
2025-11-11	20.6000	20.6000	20.3000	20.3000	+0.495%	15	126	-61.576%
2025-11-10	20.4000	20.4000	20.2000	20.2000	-7.973%	22	118	-61.386%
2025-11-07	21.9000	21.9500	21.9000	21.9500	-6.397%	20	116	-64.465%
2025-11-04	23.4500	23.4500	23.4500	23.4500	-1.883%	1	106	-66.738%
2025-10-27	23.7500	23.9500	23.7500	23.9000	+3.688%	4	105	-67.364%
2025-10-24	26.1500	26.1500	23.0500	23.0500	-14.756%	30	105	-66.161%
2025-10-23	27.0400	27.0400	27.0400	27.0400	-3.152%	10	105	-71.154%
2025-10-22	27.0000	27.9200	26.8500	27.9200	+14.661%	15	95	-72.063%
2025-10-21	24.4000	24.4000	24.3500	24.3500	-0.653%	2	100	-67.967%
2025-10-20	24.5100	24.5100	24.5100	24.5100	-11.866%	1	99	-68.176%
2025-10-17	27.7500	27.8100	27.1500	27.8100	+9.921%	16	100	-71.953%
2025-10-14	27.0300	27.0300	25.3000	25.3000	+6.526%	2	102	-69.170%
2025-10-13	23.6000	23.7500	23.6000	23.7500	-8.124%	3	100	-67.158%
2025-10-10	26.0000	26.0000	25.7000	25.8500	+12.196%	30	97	-69.826%
2025-10-08	22.8300	23.0400	22.8100	23.0400	+4.775%	4	77	-66.146%
2025-09-30	21.9900	21.9900	21.9900	21.9900	+3.531%	1	78	-64.529%
2025-09-29	21.2400	21.2400	21.2400	21.2400	-4.195%	1	79	-63.277%
2025-09-25	21.6100	22.1700	21.6100	22.1700	+1.094%	2	79	-64.817%
2025-09-22	21.9300	21.9300	21.9300	21.9300	-3.136%	1	79	-64.432%
2025-09-16	22.4700	22.6400	22.4700	22.6400	+0.578%	5	78	-65.548%
2025-09-15	22.5100	22.5100	22.5100	22.5100	-2.974%	2	76	-65.349%
2025-09-12	23.4000	23.4000	23.2000	23.2000	-13.401%	3	76	-66.379%
2025-09-05	26.7900	26.7900	26.7900	26.7900	+5.059%	2	77	-70.885%
2025-08-27	24.9000	25.5000	24.5500	25.5000	-3.189%	4	77	-69.412%
2025-08-25	26.3400	26.3400	26.3400	26.3400	-5.727%	2	77	-70.387%
2025-08-21	27.9400	27.9400	27.9400	27.9400	-7.941%	2	77	-72.083%
2025-08-07	30.3500	30.3500	30.3500	30.3500	+15.180%	1	75	-74.300%
2025-07-31	26.3500	26.3500	26.3500	26.3500	+4.315%	2	75	-70.398%
2025-07-30	25.1100	25.3600	25.1000	25.2600	-5.251%	10	73	-69.121%
2025-07-29	26.0800	26.6700	26.0600	26.6600	+1.950%	14	73	-70.743%
2025-07-24	25.4700	26.1500	25.4700	26.1500	-8.181%	21	72	-70.172%
2025-07-18	28.4800	28.4800	28.4800	28.4800	-8.424%	1	71	-72.612%
2025-07-16	31.1000	31.1000	31.1000	31.1000	+2.640%	1	72	-74.920%
2025-07-15	30.0000	30.3000	30.0000	30.3000	+1.678%	2	72	-74.257%
2025-07-14	29.8000	29.8000	29.8000	29.8000	+5.449%	1	71	-73.826%
2025-07-07	28.2600	28.2600	28.2600	28.2600	+0.929%	1	70	-72.399%
2025-07-03	28.0000	28.0000	28.0000	28.0000	-11.392%	5	75	-72.143%
2025-06-26	31.5500	31.6500	31.4800	31.6000	-20.503%	8	75	-75.316%
2025-06-10	39.7500	39.7500	39.7500	39.7500	-1.365%	1	74	-80.377%
2025-06-09	40.4000	40.5000	40.3000	40.3000	-26.393%	6	73	-80.645%
2025-04-30	55.3000	55.3000	54.7000	54.7500	-5.113%	16	73	-85.753%
2025-03-19	57.2000	57.7000	57.2000	57.7000	-8.485%	2	73	-86.482%
2025-03-14	63.0000	63.0500	63.0000	63.0500	+60.842%	4	73	-87.629%
2025-02-21	39.2000	39.2000	39.2000	39.2000	+1.818%	50	74	-80.102%
2025-02-20	38.5000	38.5000	38.5000	38.5000	+8.573%	20	87	-79.740%
2025-02-19	35.4600	35.4600	35.4600	35.4600	-2.233%	20	107	-78.003%
2025-02-18	36.2700	36.2700	36.2700	36.2700	+2.169%	20	107	-78.495%
2025-02-14	35.5000	35.5000	35.5000	35.5000	-3.322%	40	127	-78.028%
2025-02-13	36.7200	36.7200	36.7200	36.7200	+2.427%	20	145	-78.758%
2025-02-12	35.8500	35.8500	35.8500	35.8500	-6.714%	20	145	-78.243%
2025-02-11	38.4300	38.4300	38.4300	38.4300	+5.722%	20	165	-79.703%
2025-02-10	36.3500	36.3500	36.3500	36.3500	+3.091%	20	185	-78.542%
2025-02-07	35.2600	35.2600	35.2600	35.2600	-2.865%	40	205	-77.879%
2025-02-06	36.7500	36.7500	36.3000	36.3000	-4.799%	30	225	-78.512%
2025-02-05	38.1200	38.1300	38.1200	38.1300	-4.842%	20	235	-79.544%
2025-02-04	40.0700	40.0700	40.0700	40.0700	+0.050%	20	255	-80.534%
2025-02-03	40.0500	40.0500	40.0500	40.0500	+4.134%	20	275	-80.524%
2025-01-31	38.4600	38.4600	38.4600	38.4600	-7.101%	40	295	-79.719%
2025-01-22	41.4000	41.4000	41.4000	41.4000	-1.593%	20	315	-81.159%
2025-01-21	42.0700	42.0700	42.0700	42.0700	-9.721%	20	255	-81.459%
2025-01-17	46.6000	46.6000	46.6000	46.6000	+1.969%	40	255	-83.262%
2025-01-16	45.7000	45.7000	45.7000	45.7000	-4.393%	20	255	-82.932%
2025-01-15	47.8000	47.8000	47.8000	47.8000	-8.042%	20	235	-83.682%
2025-01-14	51.9700	51.9900	51.9700	51.9800	-2.750%	20	215	-84.994%
2025-01-13	53.4500	53.4500	53.4500	53.4500	-3.953%	20	195	-85.407%
2025-01-10	55.6500	55.6500	55.6500	55.6500	+2.770%	40	175	-85.984%
2025-01-08	54.1500	54.1500	54.1500	54.1500	+4.638%	20	135	-85.596%
2025-01-07	51.7500	51.7500	51.7500	51.7500	-4.379%	20	135	-84.928%
2025-01-06	53.7300	54.1200	53.6800	54.1200	-3.461%	20	95	-85.588%
2025-01-03	56.0700	56.0700	56.0600	56.0600	+1.687%	40	95	-86.086%
2025-01-02	55.1300	55.1300	55.1300	55.1300	-1.501%	20	75	-85.852%
2024-12-31	55.9700	55.9700	55.9700	55.9700	-0.674%	20	35	-86.064%
2024-12-30	56.3500	56.3500	56.3500	56.3500	+1.404%	20	35	-86.158%
2024-12-27	55.3500	55.5700	55.3500	55.5700	-33.089%	30	15	-85.964%
2024-07-03	82.9500	83.0500	82.9500	83.0500	0.000%	2	0	-90.608%