JPM261218P00295000
JPM Dec 18 2026 295.00 Put
optionOPRA
EODNov 5, 2026
1.93USD+257.407%(+1.39)63Vol1,057OI
JPM261218P00295000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.3700 | 1.9600 | 0.3700 | 1.9300 | +257.407% | 63 | 1,098 | 0.000% |
| 2026-11-04 | 0.8400 | 0.8400 | 0.5400 | 0.5400 | -61.429% | 300 | 951 | +257.407% |
| 2026-11-03 | 1.1800 | 1.4000 | 1.1800 | 1.4000 | +37.255% | 113 | 930 | +37.857% |
| 2026-11-02 | 1.0200 | 1.1000 | 0.9300 | 1.0200 | -38.182% | 161 | 786 | +89.216% |
| 2026-10-30 | 1.1900 | 1.7700 | 1.1400 | 1.6500 | +81.319% | 15 | 782 | +16.970% |
| 2026-10-29 | 0.9500 | 0.9600 | 0.8200 | 0.9100 | -13.333% | 279 | 719 | +112.088% |
| 2026-10-28 | 1.2600 | 1.2600 | 1.0300 | 1.0500 | -14.634% | 22 | 700 | +83.810% |
| 2026-10-27 | 1.3400 | 1.3400 | 1.0600 | 1.2300 | -21.154% | 33 | 699 | +56.911% |
| 2026-10-26 | 1.3600 | 1.5600 | 1.3500 | 1.5600 | -10.857% | 26 | 687 | +23.718% |
| 2026-10-23 | 1.6700 | 1.8200 | 1.6400 | 1.7500 | +12.179% | 103 | 698 | +10.286% |
| 2026-10-22 | 1.3300 | 1.6500 | 1.3300 | 1.5600 | +1.299% | 114 | 649 | +23.718% |
| 2026-10-21 | 1.4300 | 1.5800 | 1.3800 | 1.5400 | +4.054% | 7 | 648 | +25.325% |
| 2026-10-20 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | -13.450% | 3 | 648 | +30.405% |
| 2026-10-19 | 1.2700 | 1.7300 | 1.2700 | 1.7100 | -6.557% | 11 | 640 | +12.865% |
| 2026-10-16 | 1.1200 | 1.8300 | 1.0000 | 1.8300 | +22.000% | 73 | 638 | +5.464% |
| 2026-10-15 | 1.6000 | 1.8800 | 1.5000 | 1.5000 | -15.730% | 90 | 632 | +28.667% |
| 2026-10-14 | 1.9400 | 1.9400 | 1.7100 | 1.7800 | -0.559% | 343 | 415 | +8.427% |
| 2026-10-13 | 1.2600 | 1.7900 | 1.2500 | 1.7900 | -9.137% | 31 | 423 | +7.821% |
| 2026-10-12 | 2.1900 | 2.2300 | 1.9200 | 1.9700 | -26.493% | 33 | 405 | -2.030% |
| 2026-10-09 | 2.6600 | 2.6900 | 2.4600 | 2.6800 | -12.131% | 33 | 405 | -27.985% |
| 2026-10-08 | 3.3500 | 3.3500 | 2.9500 | 3.0500 | +2.349% | 6 | 404 | -36.721% |
| 2026-10-07 | 3.4000 | 3.4000 | 2.9800 | 2.9800 | +2.055% | 22 | 394 | -35.235% |
| 2026-10-06 | 2.8100 | 2.9200 | 2.8000 | 2.9200 | -2.667% | 7 | 389 | -33.904% |
| 2026-10-05 | 3.1500 | 3.1500 | 2.8800 | 3.0000 | -9.091% | 20 | 385 | -35.667% |
| 2026-10-02 | 3.6000 | 3.6000 | 3.3000 | 3.3000 | -7.042% | 6 | 382 | -41.515% |
| 2026-10-01 | 3.8400 | 4.4500 | 3.5300 | 3.5500 | -5.333% | 23 | 367 | -45.634% |
| 2026-09-30 | 3.2200 | 3.7500 | 3.2200 | 3.7500 | +11.940% | 6 | 363 | -48.533% |
| 2026-09-29 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | +12.040% | 6 | 357 | -42.388% |
| 2026-09-28 | 2.9100 | 2.9900 | 2.8600 | 2.9900 | +7.168% | 13 | 359 | -35.452% |
| 2026-09-25 | 2.9100 | 2.9100 | 2.7900 | 2.7900 | -17.941% | 11 | 349 | -30.824% |
| 2026-09-24 | 3.2700 | 3.4100 | 3.2000 | 3.4000 | +1.493% | 23 | 342 | -43.235% |
| 2026-09-23 | 3.5500 | 3.5500 | 3.3000 | 3.3500 | -1.471% | 10 | 339 | -42.388% |
| 2026-09-22 | 3.4500 | 3.4500 | 3.3800 | 3.4000 | +60.377% | 16 | 336 | -43.235% |
| 2026-09-21 | 2.2200 | 2.3500 | 2.0900 | 2.1200 | -22.909% | 49 | 328 | -8.962% |
| 2026-09-18 | 2.7000 | 2.8300 | 2.7000 | 2.7500 | +1.103% | 7 | 324 | -29.818% |
| 2026-09-17 | 2.5700 | 2.7200 | 2.5700 | 2.7200 | -1.449% | 3 | 324 | -29.044% |
| 2026-09-16 | 2.8000 | 2.8000 | 2.7000 | 2.7600 | -5.155% | 4 | 320 | -30.072% |
| 2026-09-15 | 2.9500 | 2.9600 | 2.9100 | 2.9100 | +0.345% | 16 | 324 | -33.677% |
| 2026-09-14 | 2.4600 | 2.9000 | 2.4500 | 2.9000 | +26.087% | 20 | 322 | -33.448% |
| 2026-09-11 | 2.2500 | 2.3700 | 2.2200 | 2.3000 | -11.197% | 13 | 318 | -16.087% |
| 2026-09-10 | 2.5200 | 2.5900 | 2.5200 | 2.5900 | +5.285% | 14 | 313 | -25.483% |
| 2026-09-09 | 2.6500 | 2.6500 | 2.4600 | 2.4600 | +6.957% | 5 | 309 | -21.545% |
| 2026-09-04 | 2.3300 | 2.3600 | 2.3000 | 2.3000 | +16.751% | 47 | 286 | -16.087% |
| 2026-09-03 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -19.592% | 2 | 286 | -2.030% |
| 2026-09-01 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +1.660% | 3 | 289 | -21.224% |
| 2026-08-31 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 0.000% | 2 | 289 | -19.917% |
| 2026-08-28 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -14.539% | 2 | 289 | -19.917% |
| 2026-08-27 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | +6.015% | 11 | 280 | -31.560% |
| 2026-08-26 | 2.5900 | 2.6600 | 2.5900 | 2.6600 | -2.920% | 7 | 275 | -27.444% |
| 2026-08-25 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +4.580% | 2 | 275 | -29.562% |
| 2026-08-24 | 2.7200 | 2.7200 | 2.6200 | 2.6200 | -14.658% | 3 | 275 | -26.336% |
| 2026-08-21 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +21.344% | 1 | 274 | -37.134% |
| 2026-08-19 | 2.7500 | 2.7500 | 2.4500 | 2.5300 | +20.476% | 15 | 277 | -23.715% |
| 2026-08-17 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | -8.696% | 31 | 286 | -8.095% |
| 2026-08-13 | 2.2800 | 2.3900 | 2.2800 | 2.3000 | -2.954% | 9 | 291 | -16.087% |
| 2026-08-12 | 2.4000 | 2.4500 | 2.3700 | 2.3700 | -5.578% | 20 | 278 | -18.565% |
| 2026-08-11 | 2.7700 | 2.7700 | 2.5100 | 2.5100 | -22.769% | 14 | 278 | -23.108% |
| 2026-08-06 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | +5.519% | 4 | 281 | -40.615% |
| 2026-08-05 | 3.3000 | 3.3000 | 3.0800 | 3.0800 | -5.231% | 19 | 282 | -37.338% |
| 2026-08-04 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | -14.474% | 3 | 279 | -40.615% |
| 2026-08-03 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | -6.173% | 5 | 274 | -49.211% |
| 2026-07-31 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | -14.737% | 3 | 273 | -52.346% |
| 2026-07-30 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +11.765% | 1 | 273 | -59.368% |
| 2026-07-28 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -25.699% | 3 | 273 | -54.588% |
| 2026-07-21 | 5.7300 | 5.7300 | 5.7200 | 5.7200 | -8.480% | 10 | 263 | -66.259% |
| 2026-07-17 | 6.3000 | 6.3000 | 6.2500 | 6.2500 | +17.925% | 2 | 262 | -69.120% |
| 2026-07-15 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -13.115% | 1 | 262 | -63.585% |
| 2026-07-14 | 5.7500 | 6.1000 | 5.7000 | 6.1000 | -19.205% | 8 | 254 | -68.361% |
| 2026-07-13 | 7.4000 | 7.5500 | 7.3000 | 7.5500 | +6.338% | 22 | 234 | -74.437% |
| 2026-07-10 | 7.1600 | 7.1600 | 6.7500 | 7.1000 | -8.387% | 32 | 208 | -72.817% |
| 2026-07-08 | 8.0500 | 8.0500 | 7.7500 | 7.7500 | +9.929% | 3 | 206 | -75.097% |
| 2026-07-07 | 6.6000 | 7.1000 | 6.6000 | 7.0500 | -6.000% | 36 | 184 | -72.624% |
| 2026-07-06 | 7.2500 | 7.5000 | 7.2500 | 7.5000 | -6.832% | 3 | 185 | -74.267% |
| 2026-07-02 | 8.1000 | 8.2500 | 7.9500 | 8.0500 | -1.829% | 4 | 182 | -76.025% |
| 2026-07-01 | 8.9000 | 9.0000 | 8.0000 | 8.2000 | -14.583% | 19 | 175 | -76.463% |
| 2026-06-30 | 9.1500 | 9.6000 | 8.9000 | 9.6000 | +9.714% | 18 | 169 | -79.896% |
| 2026-06-29 | 9.0500 | 9.0500 | 8.7500 | 8.7500 | -2.993% | 15 | 163 | -77.943% |
| 2026-06-26 | 9.2500 | 9.3300 | 9.0200 | 9.0200 | +13.889% | 3 | 161 | -78.603% |
| 2026-06-25 | 7.4000 | 7.9200 | 7.4000 | 7.9200 | -12.000% | 5 | 158 | -75.631% |
| 2026-06-23 | 9.2500 | 9.2500 | 8.9500 | 9.0000 | -4.255% | 55 | 126 | -78.556% |
| 2026-06-22 | 10.0000 | 10.0000 | 9.1500 | 9.4000 | +1.622% | 18 | 116 | -79.468% |
| 2026-06-17 | 9.0300 | 9.2500 | 9.0300 | 9.2500 | -8.867% | 2 | 116 | -79.135% |
| 2026-06-16 | 10.4500 | 10.4500 | 9.5500 | 10.1500 | -17.143% | 35 | 85 | -80.985% |
| 2026-06-15 | 12.2500 | 12.2500 | 11.9400 | 12.2500 | -5.039% | 37 | 63 | -84.245% |
| 2026-06-12 | 13.2500 | 13.4000 | 12.9000 | 12.9000 | -20.859% | 13 | 58 | -85.039% |
| 2026-06-10 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +0.866% | 1 | 58 | -88.160% |
| 2026-06-09 | 17.0500 | 17.0500 | 16.1600 | 16.1600 | +1.000% | 2 | 58 | -88.057% |
| 2026-06-08 | 15.5500 | 16.0500 | 15.5500 | 16.0000 | -0.125% | 9 | 52 | -87.938% |
| 2026-06-05 | 16.0000 | 16.0200 | 16.0000 | 16.0200 | -2.555% | 3 | 51 | -87.953% |
| 2026-06-04 | 16.2000 | 16.5000 | 15.9500 | 16.4400 | -18.412% | 9 | 46 | -88.260% |
| 2026-06-03 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -4.276% | 1 | 45 | -90.422% |
| 2026-06-01 | 21.0000 | 21.0500 | 21.0000 | 21.0500 | +1.642% | 7 | 43 | -90.831% |
| 2026-05-19 | 20.7100 | 20.7100 | 20.7100 | 20.7100 | +0.048% | 1 | 43 | -90.681% |
| 2026-05-18 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -3.721% | 1 | 44 | -90.676% |
| 2026-05-12 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +2.871% | 1 | 44 | -91.023% |
| 2026-05-11 | 21.1000 | 21.1000 | 20.8000 | 20.9000 | +15.470% | 16 | 44 | -90.766% |
| 2026-05-07 | 17.3000 | 18.1000 | 17.3000 | 18.1000 | +18.689% | 3 | 29 | -89.337% |
| 2026-05-06 | 15.2000 | 15.2500 | 15.2000 | 15.2500 | -16.209% | 16 | 26 | -87.344% |
| 2026-04-29 | 18.1500 | 18.2000 | 18.1000 | 18.2000 | +7.059% | 10 | 21 | -89.396% |
| 2026-04-28 | 16.4500 | 17.0000 | 16.4500 | 17.0000 | +9.677% | 15 | 12 | -88.647% |
| 2026-04-21 | 15.5500 | 15.5500 | 15.5000 | 15.5000 | -9.621% | 8 | 1 | -87.548% |
| 2026-04-17 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | 0.000% | 1 | 1 | -88.746% |