Dark

JPM20261218P300
JPM Dec 18 2026 300.00 Put (JPM261218P00300000)
option OPRA

EOD

Jun 26, 2026

11.10+16.842%(+1.60)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	10.0000	11.1000	10.0000	11.1000	+16.842%	38	2,474	0.000%
2026-06-25	9.7800	9.7800	8.3500	9.5000	-9.091%	34	2,465	+16.842%
2026-06-24	10.6000	10.6500	10.1500	10.4500	+2.451%	54	2,461	+6.220%
2026-06-23	10.5500	10.5500	9.9000	10.2000	-1.544%	88	2,437	+8.824%
2026-06-22	10.9000	11.0000	10.3500	10.3600	-12.203%	67	2,383	+7.143%
2026-06-18	9.8100	11.8000	9.8100	11.8000	+17.413%	178	2,321	-5.932%
2026-06-17	9.9000	10.1000	9.8000	10.0500	-8.636%	23	2,321	+10.448%
2026-06-16	11.8500	11.8500	10.9000	11.0000	-19.118%	13	2,321	+0.909%
2026-06-15	13.5400	13.7900	13.4000	13.6000	-5.882%	10	2,312	-18.382%
2026-06-12	14.8000	14.9500	14.4500	14.4500	-17.429%	9	2,309	-23.183%
2026-06-11	18.4500	18.9000	17.2000	17.5000	-5.660%	47	2,302	-36.571%
2026-06-10	18.4000	18.6500	18.4000	18.5500	+0.162%	6	2,296	-40.162%
2026-06-09	16.9000	18.5200	16.9000	18.5200	+6.437%	2	2,296	-40.065%
2026-06-08	18.0000	18.0000	17.4000	17.4000	-2.793%	37	2,297	-36.207%
2026-06-05	17.8500	17.9000	17.8500	17.9000	-1.105%	2	2,283	-37.989%
2026-06-04	19.1100	19.1100	18.1000	18.1000	-16.782%	4	2,283	-38.674%
2026-06-03	21.7500	21.7500	21.7500	21.7500	-7.839%	10	2,282	-48.966%
2026-06-01	22.9500	23.6000	22.9500	23.6000	+2.609%	81	2,312	-52.966%
2026-05-29	23.0000	23.0000	23.0000	23.0000	+15.752%	1	2,213	-51.739%
2026-05-26	19.8700	19.8700	19.8700	19.8700	+1.171%	2	2,213	-44.137%
2026-05-22	19.6400	19.6400	19.6400	19.6400	-8.353%	1	2,213	-43.483%
2026-05-21	21.4300	21.4300	21.4300	21.4300	-3.685%	1	2,214	-48.203%
2026-05-20	22.2500	22.2500	22.2500	22.2500	-2.112%	20	2,214	-50.112%
2026-05-18	22.7300	22.7300	22.7300	22.7300	-5.645%	5	2,193	-51.166%
2026-05-15	23.7000	24.0900	23.7000	24.0900	+6.829%	17	2,193	-53.923%
2026-05-14	22.7000	22.7000	22.5500	22.5500	+8.832%	13	2,183	-50.776%
2026-05-12	22.9900	22.9900	20.7000	20.7200	-9.913%	20	2,183	-46.429%
2026-05-11	21.3000	23.1200	21.3000	23.0000	+0.656%	7	2,183	-51.739%
2026-05-08	21.0000	22.8500	21.0000	22.8500	+13.400%	7	2,184	-51.422%
2026-05-07	19.2500	20.1500	19.2500	20.1500	+19.231%	34	2,178	-44.913%
2026-05-06	17.0000	17.0000	16.6500	16.9000	-16.129%	88	2,173	-34.320%
2026-05-04	19.6000	20.1500	19.6000	20.1500	+12.885%	3	2,192	-44.913%
2026-05-01	17.7000	18.4000	17.4000	17.8500	-0.557%	295	2,161	-37.815%
2026-04-30	18.1500	18.2000	17.9500	17.9500	-7.235%	64	2,161	-38.162%
2026-04-29	19.3500	19.3500	19.3500	19.3500	+6.319%	2	2,147	-42.636%
2026-04-28	18.2000	18.2500	18.2000	18.2000	-9.000%	10	2,147	-39.011%
2026-04-24	20.0000	20.1000	19.9200	20.0000	+7.239%	73	2,147	-44.500%
2026-04-22	18.1400	18.6500	18.1400	18.6500	+2.192%	45	2,164	-40.483%
2026-04-21	17.2000	18.5800	16.9600	18.2500	+3.517%	55	2,184	-39.178%
2026-04-20	19.0500	19.2800	17.6000	17.6300	-7.308%	67	2,184	-37.039%
2026-04-17	18.4900	19.1900	18.3500	19.0200	-5.842%	321	2,177	-41.640%
2026-04-16	20.3900	20.8000	20.1500	20.2000	-5.959%	284	2,150	-45.050%
2026-04-15	21.4600	21.4800	21.4500	21.4800	+11.295%	21	2,013	-48.324%
2026-04-14	20.1500	20.1500	19.1500	19.3000	-3.645%	205	2,012	-42.487%
2026-04-13	21.6000	21.6000	20.0300	20.0300	-5.962%	34	1,995	-44.583%
2026-04-10	21.7000	21.7000	21.0000	21.3000	-6.743%	312	2,007	-47.887%
2026-04-08	22.8400	22.8400	22.8400	22.8400	-22.339%	1	1,849	-51.401%
2026-04-07	29.4100	29.4100	29.4100	29.4100	-1.967%	1	1,850	-62.258%
2026-04-02	29.6500	30.7000	29.6500	30.0000	+3.842%	176	1,928	-63.000%
2026-04-01	28.6800	29.3200	28.6800	28.8900	-10.000%	75	1,928	-61.578%
2026-03-24	32.1000	32.1000	32.1000	32.1000	-1.685%	1	1,891	-65.421%
2026-03-19	32.6500	32.6500	32.6500	32.6500	-0.305%	1	1,890	-66.003%
2026-03-18	32.2500	32.7500	32.2500	32.7500	-4.240%	6	1,889	-66.107%
2026-03-16	34.2000	34.2000	34.2000	34.2000	-3.390%	1	1,893	-67.544%
2026-03-13	35.4000	35.4000	35.4000	35.4000	-2.345%	1	1,894	-68.644%
2026-03-09	37.7500	37.7500	36.2500	36.2500	+6.149%	23	1,893	-69.379%
2026-03-06	34.1000	34.1500	34.1000	34.1500	+10.518%	5	1,890	-67.496%
2026-03-05	30.2000	30.9000	30.2000	30.9000	+8.995%	4	1,895	-64.078%
2026-03-04	28.2500	28.3500	28.2500	28.3500	+0.710%	7	1,897	-60.847%
2026-03-03	28.1500	28.1500	28.1500	28.1500	-4.576%	4	1,900	-60.568%
2026-02-27	29.5000	29.5000	29.5000	29.5000	+19.675%	1	1,900	-62.373%
2026-02-26	24.6000	24.7500	24.6000	24.6500	-5.192%	8	1,900	-54.970%
2026-02-25	27.0000	27.0000	26.0000	26.0000	-18.239%	6	1,900	-57.308%
2026-02-24	30.6000	31.8000	30.4000	31.8000	+10.609%	10	1,900	-65.094%
2026-02-23	26.3000	28.7500	26.3000	28.7500	+12.657%	8	1,893	-61.391%
2026-02-17	25.5200	25.5200	25.5200	25.5200	-3.698%	1	1,886	-56.505%
2026-02-13	27.5000	27.5000	26.5000	26.5000	+12.766%	3	1,888	-58.113%
2026-02-12	23.5000	23.5000	23.5000	23.5000	0.000%	4	1,888	-52.766%
2026-02-11	23.0000	23.6500	23.0000	23.5000	+14.355%	24	1,884	-52.766%
2026-02-10	20.5500	20.5500	20.5500	20.5500	+11.685%	2	1,882	-45.985%
2026-02-09	18.4000	18.4000	18.4000	18.4000	-8.458%	2	1,884	-39.674%
2026-02-04	20.2000	20.2000	20.0500	20.1000	-4.694%	12	1,882	-44.776%
2026-02-03	21.0500	21.0900	21.0500	21.0900	-6.887%	2	1,883	-47.368%
2026-02-02	22.6500	22.6500	22.6500	22.6500	-5.428%	7	1,884	-50.993%
2026-01-30	23.9000	24.0000	23.9000	23.9500	-1.033%	8	1,884	-53.653%
2026-01-29	24.0000	24.4000	24.0000	24.2000	-7.634%	73	1,877	-54.132%
2026-01-28	26.6000	26.6000	26.2000	26.2000	-1.873%	73	1,906	-57.634%
2026-01-27	26.7000	26.7000	26.7000	26.7000	+5.450%	2	1,903	-58.427%
2026-01-26	25.9000	25.9000	25.3200	25.3200	-6.912%	5	1,903	-56.161%
2026-01-23	27.3000	27.7000	27.0000	27.2000	+10.166%	122	1,900	-59.191%
2026-01-22	23.9100	24.6900	23.9100	24.6900	-1.200%	34	1,811	-55.043%
2026-01-21	24.9900	24.9900	24.9900	24.9900	-2.497%	1	1,794	-55.582%
2026-01-20	23.1000	25.6300	23.1000	25.6300	+22.048%	4	1,793	-56.691%
2026-01-16	21.1500	21.1600	21.0000	21.0000	-6.874%	7	1,787	-47.143%
2026-01-15	22.5500	22.5500	22.5500	22.5500	-6.237%	1	1,787	-50.776%
2026-01-14	23.3500	24.0500	22.4900	24.0500	+6.699%	23	1,787	-53.846%
2026-01-13	20.2500	22.5400	20.2500	22.5400	+16.186%	29	1,766	-50.754%
2026-01-12	20.0000	20.0500	19.4000	19.4000	+8.380%	17	1,761	-42.784%
2026-01-08	18.0000	18.0000	17.8400	17.9000	-5.789%	21	1,755	-37.989%
2026-01-07	18.0000	19.0000	18.0000	19.0000	+14.804%	11	1,746	-41.579%
2026-01-06	16.5500	16.5500	16.5500	16.5500	-1.780%	1	1,745	-32.931%
2026-01-05	18.0000	18.0000	16.8400	16.8500	-14.684%	214	1,746	-34.125%
2026-01-02	20.5200	20.6000	19.7500	19.7500	-4.589%	221	1,544	-43.797%
2025-12-31	20.0500	20.7000	20.0500	20.7000	+2.985%	2	1,381	-46.377%
2025-12-30	19.9800	20.1000	19.9800	20.1000	+1.259%	4	1,381	-44.776%
2025-12-29	19.8500	19.8500	19.8500	19.8500	+4.199%	1	1,382	-44.081%
2025-12-26	18.6000	19.0500	18.5500	19.0500	+4.384%	7	1,382	-41.732%
2025-12-24	18.3500	18.4000	18.2500	18.2500	-5.440%	27	1,355	-39.178%
2025-12-23	19.2500	19.3000	19.2500	19.3000	-3.258%	8	1,355	-42.487%
2025-12-22	20.8000	20.8000	19.8900	19.9500	-8.276%	28	1,347	-44.361%
2025-12-19	22.3500	22.4500	21.7500	21.7500	-5.105%	11	1,327	-48.966%
2025-12-18	23.1100	23.1100	22.9200	22.9200	+4.897%	3	1,321	-51.571%
2025-12-15	22.0000	22.3000	21.7500	21.8500	-7.219%	18	1,319	-49.199%
2025-12-11	24.5000	24.5000	23.4000	23.5500	-10.080%	23	1,305	-52.866%
2025-12-10	28.4500	29.0000	26.1900	26.1900	-8.073%	29	1,295	-57.617%
2025-12-09	22.1000	28.8500	22.1000	28.4900	+23.173%	6	1,272	-61.039%
2025-12-05	23.1300	23.1300	23.1300	23.1300	+0.565%	1	1,270	-52.010%
2025-12-04	23.8500	23.8500	23.0000	23.0000	-10.156%	4	1,271	-51.739%
2025-12-03	25.4000	25.6000	25.4000	25.6000	-0.389%	3	1,270	-56.641%
2025-12-02	25.6000	25.7000	25.6000	25.7000	+6.111%	3	1,268	-56.809%
2025-11-28	23.6000	24.7500	23.6000	24.2200	-9.458%	19	1,265	-54.170%
2025-11-26	27.1500	27.1500	26.7500	26.7500	-3.984%	4	1,257	-58.505%
2025-11-25	30.1000	30.1000	27.8600	27.8600	-8.506%	7	1,257	-60.158%
2025-11-24	32.3500	32.3500	30.3200	30.4500	+1.669%	101	1,256	-63.547%
2025-11-20	26.7500	29.9500	26.4500	29.9500	-2.602%	5	1,279	-62.938%
2025-11-18	30.9500	30.9500	30.7500	30.7500	+7.895%	7	1,282	-63.902%
2025-11-17	29.0500	29.0500	28.5000	28.5000	+1.064%	5	1,279	-61.053%
2025-11-14	28.4100	28.4500	28.2000	28.2000	+9.942%	7	1,277	-60.638%
2025-11-13	25.0500	25.6500	25.0500	25.6500	+14.101%	83	1,274	-56.725%
2025-11-12	22.4800	22.4800	22.4800	22.4800	-5.068%	38	1,267	-50.623%
2025-11-11	24.0500	24.0800	23.6800	23.6800	-0.084%	3	1,267	-53.125%
2025-11-10	23.8500	23.8500	23.6500	23.7000	-7.422%	20	1,266	-53.165%
2025-11-07	25.6500	25.7000	25.6000	25.6000	-4.048%	12	1,272	-56.641%
2025-11-03	26.6800	26.6800	26.6800	26.6800	-3.333%	38	1,272	-58.396%
2025-10-28	27.6000	27.6000	27.6000	27.6000	-2.473%	2	1,234	-59.783%
2025-10-24	30.1500	30.1500	27.0500	28.3000	-10.159%	31	1,234	-60.777%
2025-10-22	31.0000	31.5000	31.0000	31.5000	+6.204%	8	1,215	-64.762%
2025-10-21	28.7000	29.6600	28.4000	29.6600	-6.139%	6	1,221	-62.576%
2025-10-17	31.9500	31.9500	31.6000	31.6000	+6.290%	2	1,216	-64.873%
2025-10-14	29.0000	31.1300	29.0000	29.7300	+7.484%	8	1,216	-62.664%
2025-10-13	27.6600	27.6600	27.6600	27.6600	-9.844%	1	1,221	-59.870%
2025-10-10	29.5000	30.6800	29.5000	30.6800	+9.964%	5	1,221	-63.820%
2025-10-09	27.8300	27.9000	27.7300	27.9000	+3.833%	73	1,221	-60.215%
2025-10-08	26.6800	26.8700	26.6800	26.8700	+6.206%	2	1,220	-58.690%
2025-10-06	25.3000	25.3000	25.3000	25.3000	-8.167%	1	1,220	-56.126%
2025-10-02	27.3800	27.6000	27.3800	27.5500	+4.952%	1,104	2,320	-59.710%
2025-10-01	26.2500	26.2500	26.2500	26.2500	+1.744%	1	1,220	-57.714%
2025-09-30	25.7000	25.8000	25.7000	25.8000	+6.612%	2	1,220	-56.977%
2025-09-26	24.2500	24.2500	24.0900	24.2000	-5.469%	5	1,220	-54.132%
2025-09-25	25.5200	25.6300	25.5200	25.6000	+1.992%	4	1,219	-56.641%
2025-09-22	25.6300	25.6300	25.1000	25.1000	+1.784%	3	1,221	-55.777%
2025-09-19	24.9000	24.9000	24.4500	24.6600	-4.603%	8	1,222	-54.988%
2025-09-18	25.8500	25.8500	25.8500	25.8500	+1.532%	1	1,222	-57.060%
2025-09-17	25.7000	25.7000	25.4600	25.4600	-2.899%	36	1,223	-56.402%
2025-09-16	26.2000	26.2200	26.2000	26.2200	-1.392%	2	1,189	-57.666%
2025-09-15	26.2600	26.8100	26.2600	26.5900	-1.882%	46	1,190	-58.255%
2025-09-12	27.9000	27.9000	27.1000	27.1000	-1.455%	4	1,154	-59.041%
2025-09-11	27.3000	27.5000	27.3000	27.5000	-12.000%	2	1,152	-59.636%
2025-09-09	31.2000	31.2500	31.2000	31.2500	-2.344%	72	1,151	-64.480%
2025-09-08	32.0000	32.0000	32.0000	32.0000	+2.236%	1	1,190	-65.313%
2025-09-05	27.7000	31.4000	27.7000	31.3000	+11.906%	13	1,190	-64.537%
2025-09-04	27.7600	28.1000	27.7600	27.9700	-2.203%	14	1,190	-60.315%
2025-08-29	28.5500	28.6000	28.5500	28.6000	-1.718%	8	1,187	-61.189%
2025-08-27	29.6700	29.6700	28.6400	29.1000	-4.715%	11	1,187	-61.856%
2025-08-26	30.5400	30.5400	30.5400	30.5400	-0.294%	1	1,185	-63.654%
2025-08-25	30.2000	30.6300	30.2000	30.6300	-5.638%	4	1,185	-63.761%
2025-08-21	32.4600	32.4600	32.4600	32.4600	+0.495%	1	1,185	-65.804%
2025-08-20	32.8000	32.8000	32.1500	32.3000	-3.409%	5	1,186	-65.635%
2025-08-11	33.4400	33.4400	33.4400	33.4400	-2.079%	1	1,185	-66.806%
2025-08-08	34.1500	34.1500	34.1500	34.1500	+4.498%	10	1,185	-67.496%
2025-08-04	32.6800	32.6800	32.6800	32.6800	-10.978%	1	1,185	-66.034%
2025-08-01	36.6200	36.7100	36.6200	36.7100	+20.007%	25	1,185	-69.763%
2025-07-31	30.2900	30.5900	30.2900	30.5900	+2.617%	4	1,200	-63.714%
2025-07-30	29.8200	29.8200	29.8100	29.8100	-3.590%	4	1,199	-62.764%
2025-07-29	30.6600	30.9200	30.6600	30.9200	+2.147%	2	1,199	-64.101%
2025-07-25	30.2700	30.2700	30.2700	30.2700	+0.165%	2	1,199	-63.330%
2025-07-24	30.2200	30.2200	30.2200	30.2200	-2.798%	1	1,199	-63.269%
2025-07-23	31.0900	31.0900	31.0900	31.0900	-5.502%	1	1,199	-64.297%
2025-07-21	32.9000	32.9000	32.9000	32.9000	-1.732%	1	1,200	-66.261%
2025-07-18	33.3900	33.4800	33.3900	33.4800	-3.321%	1,094	1,199	-66.846%
2025-07-17	34.5500	34.6300	34.4500	34.6300	-2.451%	13	105	-67.947%
2025-07-16	35.5000	35.5000	35.5000	35.5000	+7.413%	10	105	-68.732%
2025-07-07	32.6100	33.0500	32.6100	33.0500	+2.069%	6	95	-66.415%
2025-07-03	32.3800	32.3800	32.3800	32.3800	-8.116%	5	90	-65.720%
2025-06-30	35.2400	35.2400	35.2400	35.2400	-4.369%	1	90	-68.502%
2025-06-27	36.8500	36.8500	36.8500	36.8500	+0.821%	2	90	-69.878%
2025-06-26	36.4600	36.5500	36.4600	36.5500	-23.615%	38	88	-69.631%
2025-06-13	47.8500	47.8500	47.8500	47.8500	+3.236%	2	56	-76.803%
2025-06-12	45.7500	46.3500	45.7500	46.3500	+3.000%	2	57	-76.052%
2025-06-11	44.0700	45.0000	44.0700	45.0000	-0.442%	2	57	-75.333%
2025-06-10	45.1300	45.2000	45.1300	45.2000	-29.154%	2	57	-75.442%
2025-04-30	63.7100	63.9800	63.6400	63.8000	+8.540%	16	57	-82.602%
2025-03-24	59.7000	59.8900	58.7800	58.7800	-23.394%	78	62	-81.116%
2025-03-13	76.7300	76.7300	76.7300	76.7300	+5.413%	39	140	-85.534%
2025-03-10	70.7000	72.7900	70.7000	72.7900	+12.626%	42	140	-84.751%
2025-03-07	64.6300	64.6300	64.6300	64.6300	+5.536%	80	140	-82.825%
2025-03-06	61.2400	61.2400	61.2400	61.2400	+3.621%	20	152	-81.875%
2025-03-05	59.1000	59.1000	59.1000	59.1000	-1.827%	20	152	-81.218%
2025-03-04	60.2000	60.2000	60.2000	60.2000	+24.124%	20	160	-81.561%
2025-03-03	48.5000	48.5000	48.5000	48.5000	-3.884%	20	160	-77.113%
2025-02-28	50.4600	50.4600	50.4600	50.4600	+3.465%	40	160	-78.002%
2025-02-27	48.7700	48.7700	48.7700	48.7700	-4.410%	20	160	-77.240%
2025-02-26	51.0200	51.0200	51.0200	51.0200	-4.098%	20	162	-78.244%
2025-02-25	53.2000	53.2000	53.2000	53.2000	+5.556%	20	202	-79.135%
2025-02-24	50.4000	50.4000	50.4000	50.4000	+9.067%	20	202	-77.976%
2025-02-20	46.1700	46.2100	46.1700	46.2100	+9.373%	2	222	-75.979%
2025-02-06	42.2500	42.2500	42.2500	42.2500	-3.384%	20	220	-73.728%
2025-02-05	43.7200	43.7300	43.7200	43.7300	-4.457%	20	200	-74.617%
2025-02-04	45.7700	45.7700	45.7700	45.7700	-0.066%	20	180	-75.748%
2025-02-03	45.8000	45.8000	45.8000	45.8000	+3.949%	20	160	-75.764%
2025-01-31	44.0600	44.0600	44.0600	44.0600	-1.827%	40	140	-74.807%
2025-01-30	44.8800	44.8800	44.8800	44.8800	+0.741%	20	100	-75.267%
2025-01-29	44.5500	44.5500	44.5500	44.5500	-3.676%	20	100	-75.084%
2025-01-28	46.2500	46.2500	46.2500	46.2500	-3.525%	20	80	-76.000%
2025-01-27	47.9400	47.9400	47.9400	47.9400	+1.676%	20	60	-76.846%
2025-01-24	47.1500	47.1500	47.1500	47.1500	+2.078%	40	40	-76.458%
2025-01-23	46.1900	46.1900	46.1900	46.1900	0.000%	20	20	-75.969%