JPM261218P00305000
JPM Dec 18 2026 305.00 Put
optionOPRA
EODNov 5, 2026
2.69USD+216.471%(+1.84)83Vol1,794OI
JPM261218P00305000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.5200 | 2.9100 | 0.5200 | 2.6900 | +216.471% | 83 | 1,819 | 0.000% |
| 2026-11-04 | 3.0800 | 3.0800 | 0.7800 | 0.8500 | -63.043% | 56 | 1,854 | +216.471% |
| 2026-11-03 | 1.9000 | 2.3100 | 1.9000 | 2.3000 | +29.944% | 50 | 1,837 | +16.957% |
| 2026-11-02 | 1.8300 | 1.9500 | 1.5200 | 1.7700 | -31.923% | 228 | 1,739 | +51.977% |
| 2026-10-30 | 1.8500 | 2.9600 | 1.8500 | 2.6000 | +78.082% | 21 | 1,740 | +3.462% |
| 2026-10-29 | 1.3200 | 1.5000 | 1.2600 | 1.4600 | -19.337% | 57 | 1,748 | +84.247% |
| 2026-10-28 | 2.1100 | 2.1100 | 1.7200 | 1.8100 | -13.397% | 21 | 1,751 | +48.619% |
| 2026-10-27 | 2.2100 | 2.2100 | 2.0300 | 2.0900 | -15.041% | 73 | 1,753 | +28.708% |
| 2026-10-26 | 3.0000 | 3.0000 | 2.3100 | 2.4600 | -16.610% | 30 | 1,747 | +9.350% |
| 2026-10-23 | 2.9900 | 3.1500 | 2.7400 | 2.9500 | +13.900% | 920 | 1,160 | -8.814% |
| 2026-10-22 | 2.6500 | 2.7600 | 2.5900 | 2.5900 | +6.148% | 6 | 1,159 | +3.861% |
| 2026-10-21 | 2.7000 | 2.7500 | 2.3500 | 2.4400 | -0.408% | 83 | 1,131 | +10.246% |
| 2026-10-20 | 2.4300 | 2.6400 | 2.3600 | 2.4500 | -15.517% | 57 | 1,107 | +9.796% |
| 2026-10-19 | 2.2600 | 2.9000 | 2.1500 | 2.9000 | +9.434% | 229 | 1,067 | -7.241% |
| 2026-10-16 | 1.9400 | 2.6500 | 1.6200 | 2.6500 | +1.533% | 36 | 1,073 | +1.509% |
| 2026-10-15 | 3.1500 | 3.1500 | 2.6100 | 2.6100 | -9.059% | 169 | 992 | +3.065% |
| 2026-10-14 | 3.2500 | 3.2500 | 2.8700 | 2.8700 | -4.333% | 12 | 989 | -6.272% |
| 2026-10-13 | 2.0900 | 3.3700 | 2.0900 | 3.0000 | -9.091% | 34 | 991 | -10.333% |
| 2026-10-12 | 3.5500 | 3.5500 | 3.2500 | 3.3000 | -21.429% | 49 | 944 | -18.485% |
| 2026-10-09 | 4.3000 | 4.3000 | 3.9000 | 4.2000 | -13.402% | 142 | 943 | -35.952% |
| 2026-10-08 | 5.1000 | 5.7500 | 4.7000 | 4.8500 | 0.000% | 24 | 948 | -44.536% |
| 2026-10-07 | 5.0900 | 5.1000 | 4.6800 | 4.8500 | +10.227% | 95 | 943 | -44.536% |
| 2026-10-06 | 4.4000 | 4.5500 | 4.4000 | 4.4000 | -6.383% | 66 | 902 | -38.864% |
| 2026-10-05 | 4.8500 | 4.9000 | 4.3500 | 4.7000 | -10.476% | 20 | 898 | -42.766% |
| 2026-10-02 | 4.9000 | 5.5000 | 4.9000 | 5.2500 | -2.778% | 8 | 896 | -48.762% |
| 2026-10-01 | 5.6600 | 6.7200 | 5.3000 | 5.4000 | -4.425% | 227 | 740 | -50.185% |
| 2026-09-30 | 5.0400 | 5.6500 | 5.0400 | 5.6500 | +10.784% | 44 | 702 | -52.389% |
| 2026-09-29 | 5.0500 | 5.4000 | 5.0500 | 5.1000 | +5.155% | 25 | 697 | -47.255% |
| 2026-09-28 | 4.3000 | 4.9000 | 4.3000 | 4.8500 | +24.359% | 24 | 707 | -44.536% |
| 2026-09-25 | 4.2800 | 4.5000 | 3.8900 | 3.9000 | -21.844% | 23 | 692 | -31.026% |
| 2026-09-24 | 4.9500 | 5.0500 | 4.7000 | 4.9900 | +5.274% | 58 | 644 | -46.092% |
| 2026-09-23 | 4.8500 | 5.0500 | 4.7000 | 4.7400 | +7.727% | 9 | 639 | -43.249% |
| 2026-09-22 | 3.8100 | 5.1000 | 3.8100 | 4.4000 | +41.935% | 103 | 677 | -38.864% |
| 2026-09-21 | 3.1400 | 3.2000 | 3.1000 | 3.1000 | -19.481% | 44 | 664 | -13.226% |
| 2026-09-18 | 4.0700 | 4.0700 | 3.8500 | 3.8500 | +5.479% | 16 | 655 | -30.130% |
| 2026-09-17 | 3.8000 | 4.0500 | 3.6500 | 3.6500 | -1.351% | 12 | 655 | -26.301% |
| 2026-09-16 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | -6.329% | 15 | 640 | -27.297% |
| 2026-09-15 | 4.1000 | 4.8400 | 3.9500 | 3.9500 | +12.857% | 29 | 639 | -31.899% |
| 2026-09-14 | 2.9400 | 3.5000 | 2.9400 | 3.5000 | +11.465% | 2 | 638 | -23.143% |
| 2026-09-11 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -12.778% | 50 | 591 | -14.331% |
| 2026-09-10 | 3.8500 | 3.9000 | 3.6000 | 3.6000 | +2.857% | 45 | 579 | -25.278% |
| 2026-09-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +6.707% | 10 | 579 | -23.143% |
| 2026-09-04 | 2.9300 | 3.3000 | 2.9300 | 3.2800 | +17.563% | 29 | 558 | -17.988% |
| 2026-09-03 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -22.500% | 2 | 558 | -3.584% |
| 2026-09-02 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -10.000% | 2 | 558 | -25.278% |
| 2026-08-27 | 4.0000 | 4.0100 | 4.0000 | 4.0000 | +11.111% | 100 | 562 | -32.750% |
| 2026-08-26 | 3.9000 | 3.9000 | 3.6000 | 3.6000 | -1.370% | 4 | 560 | -25.278% |
| 2026-08-25 | 4.4000 | 4.4000 | 3.6500 | 3.6500 | -2.667% | 6 | 554 | -26.301% |
| 2026-08-24 | 3.7500 | 3.8700 | 3.6500 | 3.7500 | -14.773% | 56 | 555 | -28.267% |
| 2026-08-21 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | +36.646% | 64 | 581 | -38.864% |
| 2026-08-18 | 3.2500 | 3.2700 | 3.1500 | 3.2200 | -3.881% | 24 | 579 | -16.460% |
| 2026-08-17 | 3.0500 | 3.3500 | 3.0500 | 3.3500 | +2.761% | 26 | 579 | -19.701% |
| 2026-08-14 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +1.875% | 1 | 580 | -17.485% |
| 2026-08-13 | 3.2400 | 3.2400 | 3.2000 | 3.2000 | -5.882% | 10 | 586 | -15.938% |
| 2026-08-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -18.660% | 10 | 586 | -20.882% |
| 2026-08-10 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -11.628% | 1 | 585 | -35.646% |
| 2026-08-07 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -23.710% | 1 | 584 | -43.129% |
| 2026-07-30 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | -5.344% | 151 | 671 | -56.613% |
| 2026-07-29 | 6.1500 | 6.5500 | 6.1000 | 6.5500 | -9.655% | 187 | 520 | -58.931% |
| 2026-07-23 | 7.4500 | 7.4500 | 7.2500 | 7.2500 | +8.533% | 100 | 442 | -62.897% |
| 2026-07-22 | 6.8000 | 6.8000 | 6.6800 | 6.6800 | -12.680% | 5 | 440 | -59.731% |
| 2026-07-16 | 7.3000 | 7.6500 | 7.2000 | 7.6500 | +10.072% | 85 | 369 | -64.837% |
| 2026-07-15 | 6.9200 | 6.9500 | 6.8000 | 6.9500 | -27.604% | 55 | 341 | -61.295% |
| 2026-07-13 | 9.8000 | 9.8000 | 9.6000 | 9.6000 | -11.111% | 10 | 340 | -71.979% |
| 2026-07-08 | 10.1500 | 10.8000 | 10.1000 | 10.8000 | +19.337% | 9 | 339 | -75.093% |
| 2026-07-07 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -4.536% | 1 | 339 | -70.276% |
| 2026-07-06 | 9.5000 | 9.5000 | 9.4800 | 9.4800 | -10.566% | 2 | 338 | -71.624% |
| 2026-07-02 | 10.3000 | 10.6000 | 10.3000 | 10.6000 | -1.852% | 27 | 336 | -74.623% |
| 2026-07-01 | 10.8000 | 10.8500 | 10.3000 | 10.8000 | -12.551% | 70 | 268 | -75.093% |
| 2026-06-30 | 12.2300 | 12.4500 | 12.2300 | 12.3500 | +2.066% | 19 | 261 | -78.219% |
| 2026-06-26 | 11.8000 | 12.1000 | 11.4500 | 12.1000 | +13.615% | 21 | 250 | -77.769% |
| 2026-06-25 | 10.6000 | 10.7000 | 10.6000 | 10.6500 | -6.987% | 12 | 244 | -74.742% |
| 2026-06-23 | 11.2000 | 11.5000 | 11.2000 | 11.4500 | -10.337% | 5 | 243 | -76.507% |
| 2026-06-22 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | +12.511% | 2 | 243 | -78.935% |
| 2026-06-17 | 11.1500 | 11.3500 | 11.0500 | 11.3500 | -6.814% | 128 | 153 | -76.300% |
| 2026-06-16 | 13.0000 | 13.0000 | 12.1500 | 12.1800 | -20.703% | 46 | 136 | -77.915% |
| 2026-06-15 | 15.2500 | 15.3600 | 15.2500 | 15.3600 | -4.596% | 6 | 138 | -82.487% |
| 2026-06-12 | 17.9000 | 17.9000 | 16.1000 | 16.1000 | -20.494% | 33 | 129 | -83.292% |
| 2026-06-10 | 19.4000 | 20.5000 | 19.3500 | 20.2500 | +0.746% | 42 | 104 | -86.716% |
| 2026-06-09 | 18.4500 | 20.8900 | 18.4500 | 20.1000 | +1.772% | 25 | 106 | -86.617% |
| 2026-06-08 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -3.893% | 1 | 106 | -86.380% |
| 2026-06-05 | 19.4500 | 20.6000 | 19.4500 | 20.5500 | -18.452% | 7 | 101 | -86.910% |
| 2026-06-02 | 25.3800 | 25.3800 | 25.2000 | 25.2000 | -3.189% | 15 | 106 | -89.325% |
| 2026-06-01 | 26.0300 | 26.0300 | 26.0300 | 26.0300 | -0.838% | 10 | 96 | -89.666% |
| 2026-05-27 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | +20.137% | 1 | 96 | -89.752% |
| 2026-05-26 | 21.2000 | 22.0500 | 21.2000 | 21.8500 | -9.223% | 21 | 76 | -87.689% |
| 2026-05-20 | 24.5500 | 24.5500 | 24.0500 | 24.0700 | -8.095% | 11 | 68 | -88.824% |
| 2026-05-15 | 26.1900 | 26.1900 | 26.1900 | 26.1900 | +4.970% | 2 | 68 | -89.729% |
| 2026-05-14 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | +5.720% | 1 | 68 | -89.218% |
| 2026-05-12 | 26.8400 | 26.8400 | 23.5500 | 23.6000 | -4.260% | 33 | 57 | -88.602% |
| 2026-05-08 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | +11.036% | 5 | 57 | -89.087% |
| 2026-05-07 | 21.1000 | 22.2000 | 21.1000 | 22.2000 | +3.641% | 3 | 52 | -87.883% |
| 2026-05-05 | 21.4300 | 22.2200 | 21.4200 | 21.4200 | -0.925% | 25 | 49 | -87.442% |
| 2026-05-04 | 21.6200 | 21.6200 | 21.6200 | 21.6200 | +7.830% | 1 | 28 | -87.558% |
| 2026-04-30 | 20.0000 | 20.0500 | 19.9300 | 20.0500 | -9.481% | 14 | 28 | -86.584% |
| 2026-04-24 | 22.2500 | 22.2500 | 22.1500 | 22.1500 | +13.241% | 3 | 16 | -87.856% |
| 2026-04-20 | 19.5600 | 19.5600 | 19.5600 | 19.5600 | -3.503% | 1 | 16 | -86.247% |
| 2026-04-17 | 20.2700 | 20.2700 | 20.2700 | 20.2700 | -8.281% | 15 | 15 | -86.729% |
| 2026-04-16 | 23.0200 | 23.0200 | 21.8200 | 22.1000 | 0.000% | 20 | 0 | -87.828% |