Dark

JPM20261218P310
JPM Dec 18 2026 310.00 Put (JPM261218P00310000)
option OPRA

EOD

Sep 28, 2026

5.95+25.263%(+1.20)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.2500	5.9500	5.2500	5.9500	+25.263%	47	1,044	0.000%
2026-09-25	4.7500	4.9000	4.7500	4.7500	-19.492%	45	1,039	+25.263%
2026-09-24	5.8200	6.2100	5.8200	5.9000	+0.170%	53	999	+0.847%
2026-09-23	5.3200	5.8900	5.3200	5.8900	+6.126%	13	981	+1.019%
2026-09-22	5.1500	6.1300	5.0400	5.5500	+44.156%	136	975	+7.207%
2026-09-21	3.8500	3.8500	3.7000	3.8500	-19.792%	89	906	+54.545%
2026-09-18	4.8000	4.8000	4.5500	4.8000	+5.495%	3	839	+23.958%
2026-09-17	4.4000	4.5500	4.4000	4.5500	-12.500%	3	838	+30.769%
2026-09-16	4.6600	5.2000	4.6600	5.2000	+11.828%	3	836	+14.423%
2026-09-15	4.9500	5.5400	4.6500	4.6500	-6.439%	16	835	+27.957%
2026-09-14	4.6000	4.9700	4.6000	4.9700	+30.105%	4	826	+19.718%
2026-09-11	3.7400	3.8200	3.7400	3.8200	-11.163%	2	825	+55.759%
2026-09-10	4.5500	4.6000	4.2100	4.3000	+2.381%	44	825	+38.372%
2026-09-09	4.3500	4.4000	4.2000	4.2000	+2.439%	7	824	+41.667%
2026-09-08	4.1500	4.1500	4.0000	4.1000	+15.493%	4	828	+45.122%
2026-09-04	3.4000	3.7900	3.4000	3.5500	+4.412%	8	833	+67.606%
2026-09-03	3.8500	3.8500	3.4000	3.4000	-20.000%	4	833	+75.000%
2026-09-02	3.7000	4.2500	3.7000	4.2500	+8.974%	6	835	+40.000%
2026-09-01	3.9000	3.9000	3.9000	3.9000	-3.704%	2	834	+52.564%
2026-08-31	4.1000	4.1000	4.0500	4.0500	+0.998%	163	835	+46.914%
2026-08-28	4.0100	4.0100	4.0100	4.0100	-8.864%	1	725	+48.379%
2026-08-27	4.7500	4.7500	4.4000	4.4000	+3.529%	3	725	+35.227%
2026-08-26	4.4000	4.6000	4.2500	4.2500	-5.973%	82	728	+40.000%
2026-08-25	4.5500	4.5500	4.5100	4.5200	+1.573%	9	709	+31.637%
2026-08-24	4.4000	4.4500	4.4000	4.4500	-6.118%	3	711	+33.708%
2026-08-20	4.5000	4.7400	4.5000	4.7400	+10.233%	3	714	+25.527%
2026-08-19	3.9000	4.3000	3.7500	4.3000	+8.861%	18	714	+38.372%
2026-08-17	3.6500	3.9500	3.4600	3.9500	+11.898%	22	719	+50.633%
2026-08-14	3.5300	3.5300	3.5300	3.5300	-4.595%	1	713	+68.555%
2026-08-13	3.8900	3.9000	3.5500	3.7000	-2.632%	15	713	+60.811%
2026-08-12	3.8100	3.8100	3.8000	3.8000	-7.317%	14	715	+56.579%
2026-08-11	4.2000	4.2000	4.1000	4.1000	-17.172%	3	719	+45.122%
2026-08-10	5.0000	5.0000	4.9500	4.9500	-2.941%	2	718	+20.202%
2026-08-07	5.2500	5.2500	5.1000	5.1000	-3.774%	2	716	+16.667%
2026-08-06	5.3000	5.3000	5.3000	5.3000	+4.950%	1	716	+12.264%
2026-08-05	4.9000	5.0500	4.9000	5.0500	-1.367%	23	715	+17.822%
2026-08-04	5.2000	5.2000	5.1000	5.1200	-13.220%	4	710	+16.211%
2026-08-03	5.6000	5.9000	5.6000	5.9000	-3.437%	9	712	+0.847%
2026-07-31	6.5000	6.5000	6.1000	6.1100	-6.000%	4	710	-2.619%
2026-07-30	6.5000	6.5000	6.5000	6.5000	-7.143%	1	712	-8.462%
2026-07-29	7.0000	7.0000	6.8200	7.0000	+10.585%	34	713	-15.000%
2026-07-28	6.3300	6.3300	6.3300	6.3300	-1.094%	1	741	-6.003%
2026-07-27	6.4000	6.4000	6.4000	6.4000	-10.490%	1	742	-7.031%
2026-07-24	7.6000	7.6000	7.1000	7.1500	-12.270%	8	742	-16.783%
2026-07-23	8.0500	8.1500	7.9500	8.1500	+1.875%	10	745	-26.994%
2026-07-22	8.3500	8.3500	7.7000	8.0000	-20.000%	12	739	-25.625%
2026-07-20	9.3900	10.0000	9.3900	10.0000	+2.881%	9	738	-40.500%
2026-07-17	8.7000	9.7200	8.7000	9.7200	+14.353%	2	737	-38.786%
2026-07-16	8.2000	8.5000	8.2000	8.5000	+13.333%	2	737	-30.000%
2026-07-15	8.0000	8.3000	7.5000	7.5000	-16.667%	4	737	-20.667%
2026-07-14	8.6200	9.7400	8.6000	9.0000	-17.808%	9	738	-33.889%
2026-07-13	10.9500	11.3000	10.9000	10.9500	+3.302%	26	735	-45.662%
2026-07-10	10.5500	10.8000	10.4000	10.6000	-5.778%	16	738	-43.868%
2026-07-09	11.9000	11.9000	11.0000	11.2500	-3.846%	17	725	-47.111%
2026-07-08	11.5000	11.9000	11.5000	11.7000	+16.418%	3	725	-49.145%
2026-07-07	9.8500	10.3300	9.7500	10.0500	-5.189%	20	724	-40.796%
2026-07-06	11.0000	11.0000	10.4200	10.6000	-13.821%	23	719	-43.868%
2026-07-02	11.9800	12.3500	11.8500	12.3000	+0.820%	41	695	-51.626%
2026-07-01	12.2700	12.2700	11.7000	12.2000	-11.594%	20	695	-51.230%
2026-06-30	13.8400	13.8400	13.4800	13.8000	+1.099%	4	693	-56.884%
2026-06-26	13.3000	13.6500	13.2500	13.6500	+11.520%	280	693	-56.410%
2026-06-25	12.4100	12.4100	10.6300	12.2400	-6.565%	32	594	-51.389%
2026-06-24	13.2700	13.2700	12.8500	13.1000	+1.550%	39	588	-54.580%
2026-06-23	12.8000	13.1000	12.8000	12.9000	-9.155%	48	603	-53.876%
2026-06-22	14.2000	14.2000	14.2000	14.2000	-10.636%	1	612	-58.099%
2026-06-18	14.0000	16.1000	14.0000	15.8900	+17.269%	49	625	-62.555%
2026-06-17	12.8000	13.5500	12.8000	13.5500	-6.552%	4	625	-56.089%
2026-06-16	14.8000	14.8000	13.6000	14.5000	-14.454%	38	625	-58.966%
2026-06-15	16.0000	17.0700	16.0000	16.9500	-5.307%	11	620	-64.897%
2026-06-12	20.0000	20.0000	17.9000	17.9000	-20.515%	26	618	-66.760%
2026-06-11	22.5200	22.5200	22.5200	22.5200	+2.132%	15	609	-73.579%
2026-06-10	22.0000	22.0500	22.0000	22.0500	-3.712%	5	616	-73.016%
2026-06-09	20.7000	23.0800	20.7000	22.9000	+2.278%	25	616	-74.017%
2026-06-05	22.1000	22.3900	21.6500	22.3900	-2.652%	14	607	-73.426%
2026-06-04	23.0000	23.0000	23.0000	23.0000	-15.905%	1	598	-74.130%
2026-06-03	27.3500	27.3500	27.3500	27.3500	-3.731%	1	599	-78.245%
2026-06-01	28.4100	28.4100	28.4100	28.4100	-0.976%	10	600	-79.057%
2026-05-29	28.6900	28.6900	28.6900	28.6900	+5.867%	6	590	-79.261%
2026-05-28	27.0500	27.1000	27.0500	27.1000	+11.431%	12	596	-78.044%
2026-05-26	24.3200	24.3200	24.3200	24.3200	-4.926%	1	586	-75.535%
2026-05-21	25.5800	25.5800	25.5800	25.5800	-9.771%	1	586	-76.740%
2026-05-19	28.3500	28.3500	28.3500	28.3500	-2.711%	1	586	-79.012%
2026-05-18	29.1400	29.1400	29.1400	29.1400	+5.389%	1	584	-79.581%
2026-05-14	28.4500	28.4500	27.6500	27.6500	+7.171%	2	584	-78.481%
2026-05-12	30.0000	30.0000	25.8000	25.8000	-3.767%	2	584	-76.938%
2026-05-08	27.0000	27.0000	26.8100	26.8100	+11.708%	16	584	-77.807%
2026-05-07	23.8500	24.0000	23.8500	24.0000	+16.505%	2	590	-75.208%
2026-05-06	21.0000	21.0000	20.6000	20.6000	-10.629%	2	588	-71.117%
2026-05-05	23.0500	23.0500	23.0500	23.0500	-7.056%	5	589	-74.187%
2026-05-04	24.0000	24.8000	24.0000	24.8000	+18.095%	3	589	-76.008%
2026-05-01	21.0000	21.0000	21.0000	21.0000	-3.758%	1	587	-71.667%
2026-04-30	22.5000	22.5000	21.8200	21.8200	-9.083%	63	587	-72.731%
2026-04-29	24.0000	24.0000	24.0000	24.0000	+6.667%	1	559	-75.208%
2026-04-27	23.2100	23.2500	22.5000	22.5000	-7.407%	120	559	-73.556%
2026-04-24	24.5000	24.5000	24.2000	24.3000	+1.040%	9	446	-75.514%
2026-04-23	23.0000	24.0500	23.0000	24.0500	+5.482%	8	450	-75.260%
2026-04-22	22.6000	22.8000	22.6000	22.8000	+2.610%	6	451	-73.904%
2026-04-21	21.5000	22.2200	21.5000	22.2200	+2.161%	4	453	-73.222%
2026-04-20	22.2000	22.2000	21.7500	21.7500	-2.027%	2	453	-72.644%
2026-04-17	22.2000	22.3500	22.0500	22.2000	-9.756%	67	454	-73.198%
2026-04-16	24.3700	25.0500	24.3700	24.6000	-5.566%	13	420	-75.813%
2026-04-15	25.5000	26.1000	25.5000	26.0500	+9.916%	7	416	-77.159%
2026-04-14	23.6000	23.7000	23.6000	23.7000	-6.139%	3	410	-74.895%
2026-04-10	25.4500	25.4500	25.1500	25.2500	-0.669%	22	412	-76.436%
2026-04-09	25.4200	25.4200	25.4200	25.4200	-4.075%	1	399	-76.593%
2026-04-08	26.5000	26.5000	26.5000	26.5000	-24.823%	100	399	-77.547%
2026-04-02	35.3000	35.3000	35.2500	35.2500	-3.951%	98	494	-83.121%
2026-03-26	36.7000	36.7000	36.7000	36.7000	-3.294%	2	494	-83.787%
2026-03-18	37.9800	37.9800	37.9500	37.9500	-8.774%	2	493	-84.321%
2026-03-13	41.6000	41.6000	41.6000	41.6000	+5.051%	1	493	-85.697%
2026-03-06	39.6000	39.6000	39.6000	39.6000	+12.181%	5	494	-84.975%
2026-03-05	35.3000	35.3000	35.3000	35.3000	+6.165%	2	494	-83.144%
2026-03-04	34.1500	34.2500	33.1000	33.2500	+0.910%	7	494	-82.105%
2026-03-03	36.0000	36.0400	32.9500	32.9500	-5.857%	13	494	-81.942%
2026-03-02	35.0000	35.0000	35.0000	35.0000	+2.971%	2	490	-83.000%
2026-02-24	33.9900	33.9900	33.9900	33.9900	+14.444%	1	492	-82.495%
2026-02-19	29.7000	29.7000	29.7000	29.7000	+5.958%	1	492	-79.966%
2026-02-18	29.1600	29.1600	27.5000	28.0300	-14.517%	38	492	-78.773%
2026-02-12	29.0000	32.7900	28.6000	32.7900	+17.107%	6	490	-81.854%
2026-02-11	28.0000	28.0000	28.0000	28.0000	+12.000%	1	487	-78.750%
2026-02-10	22.6000	25.0000	22.6000	25.0000	+8.696%	4	487	-76.200%
2026-02-09	23.0700	23.0700	22.5000	23.0000	-1.075%	20	487	-74.130%
2026-02-06	23.2500	23.2500	23.2500	23.2500	-16.964%	1	471	-74.409%
2026-02-05	28.0000	28.0000	28.0000	28.0000	+15.702%	50	471	-78.750%
2026-02-04	23.8500	24.2000	23.8500	24.2000	-11.258%	252	471	-75.413%
2026-02-02	28.3500	28.4000	26.9700	27.2700	-7.716%	31	262	-78.181%
2026-01-30	29.5500	29.5500	29.5500	29.5500	-4.214%	4	245	-79.865%
2026-01-28	31.5500	31.5500	30.8500	30.8500	0.000%	6	241	-80.713%
2026-01-27	30.8500	30.8500	30.8500	30.8500	+1.647%	50	240	-80.713%
2026-01-26	30.5000	30.7500	30.3500	30.3500	+6.829%	62	244	-80.395%
2026-01-22	28.4100	28.4100	28.4100	28.4100	-5.989%	2	221	-79.057%
2026-01-21	30.2200	30.2200	30.2200	30.2200	+10.494%	1	219	-80.311%
2026-01-20	27.3500	27.3500	27.3500	27.3500	+1.296%	3	219	-78.245%
2026-01-15	26.3200	27.0000	26.3200	27.0000	-3.709%	11	218	-77.963%
2026-01-14	28.0400	28.0400	28.0400	28.0400	+5.931%	1	214	-78.780%
2026-01-13	24.6000	26.4700	24.6000	26.4700	+24.682%	2	214	-77.522%
2026-01-09	21.2300	21.2300	21.2300	21.2300	+0.142%	6	213	-71.974%
2026-01-08	21.2000	21.2000	21.0000	21.2000	-5.987%	15	210	-71.934%
2026-01-07	22.5500	22.5500	22.5500	22.5500	+13.717%	1	206	-73.614%
2026-01-05	20.2000	20.2000	19.8300	19.8300	-8.406%	16	205	-69.995%
2025-12-24	21.6500	21.6500	21.6500	21.6500	-5.459%	1	204	-72.517%
2025-12-23	22.5600	22.9000	22.5600	22.9000	-4.184%	3	204	-74.017%
2025-12-22	24.7000	24.8500	23.9000	23.9000	-8.604%	5	205	-75.105%
2025-12-19	26.3500	26.5000	25.3000	26.1500	-5.082%	76	205	-77.247%
2025-12-18	27.2500	27.5500	27.2500	27.5500	+0.916%	8	209	-78.403%
2025-12-17	26.4500	27.3000	26.4500	27.3000	-1.799%	7	209	-78.205%
2025-12-16	27.3500	27.8000	27.3500	27.8000	+7.544%	52	211	-78.597%
2025-12-15	25.2500	25.8500	25.2500	25.8500	-1.711%	3	206	-76.983%
2025-12-12	26.8000	26.8000	26.3000	26.3000	-16.904%	5	203	-77.376%
2025-12-09	26.5500	31.7000	25.9500	31.6500	+13.849%	55	200	-81.201%
2025-12-08	27.7500	27.8000	27.7500	27.8000	+3.231%	3	199	-78.597%
2025-12-05	27.1500	27.2000	26.6500	26.9300	+1.623%	5	197	-77.906%
2025-12-04	27.8400	27.8400	26.5000	26.5000	-11.755%	5	195	-77.547%
2025-12-03	30.1000	30.1000	30.0300	30.0300	+0.100%	2	192	-80.186%
2025-12-02	29.9500	30.0000	29.9400	30.0000	+4.348%	4	192	-80.167%
2025-12-01	28.9500	28.9500	28.7500	28.7500	-16.667%	4	190	-79.304%
2025-11-25	34.5000	34.5000	34.5000	34.5000	-10.156%	1	188	-82.754%
2025-11-21	38.4000	38.4000	38.4000	38.4000	+11.304%	1	187	-84.505%
2025-11-19	34.2500	34.5000	34.2500	34.5000	-0.231%	9	187	-82.754%
2025-11-18	34.5500	34.5800	34.5500	34.5800	+3.533%	3	181	-82.794%
2025-11-17	33.5000	33.5000	33.4000	33.4000	+20.796%	2	178	-82.186%
2025-11-13	27.6500	27.6500	27.6500	27.6500	0.000%	2	178	-78.481%
2025-11-12	27.5500	27.6500	27.5500	27.6500	-1.073%	3	176	-78.481%
2025-11-11	27.5700	27.9500	27.5700	27.9500	+1.452%	4	176	-78.712%
2025-11-10	27.5500	27.5500	27.5500	27.5500	-7.550%	20	176	-78.403%
2025-11-07	29.8500	29.8500	29.8000	29.8000	-5.457%	2	186	-80.034%
2025-10-29	31.5200	31.5200	31.5200	31.5200	-1.960%	1	187	-81.123%
2025-10-28	32.1500	32.1500	32.1500	32.1500	-12.278%	5	188	-81.493%
2025-10-22	36.8000	36.8000	36.6500	36.6500	+10.558%	3	188	-83.765%
2025-10-21	33.5500	33.5500	33.1500	33.1500	-1.923%	9	187	-82.051%
2025-10-20	33.8000	33.8000	33.8000	33.8000	-7.270%	2	181	-82.396%
2025-10-17	36.9500	36.9500	36.4500	36.4500	+13.764%	2	181	-83.676%
2025-10-13	32.1500	32.1500	32.0400	32.0400	-1.778%	2	182	-81.429%
2025-10-09	32.5500	32.6200	32.5500	32.6200	+0.741%	2	180	-81.760%
2025-10-08	31.0200	32.3800	31.0200	32.3800	+11.655%	6	179	-81.624%
2025-10-06	29.0000	29.0000	29.0000	29.0000	-4.731%	1	179	-79.483%
2025-10-03	30.4400	30.4400	30.4400	30.4400	-5.023%	1	179	-80.453%
2025-10-02	32.0500	32.0500	32.0500	32.0500	+8.058%	80	179	-81.435%
2025-09-25	29.3100	29.6600	29.3100	29.6600	+6.691%	4	179	-79.939%
2025-09-24	27.8000	27.8000	27.8000	27.8000	-2.797%	2	179	-78.597%
2025-09-19	28.6000	28.6000	28.6000	28.6000	-19.323%	1	177	-79.196%
2025-09-09	35.4500	35.4500	35.4500	35.4500	+5.663%	1	177	-83.216%
2025-08-27	33.5000	33.6000	33.4900	33.5500	-10.629%	12	176	-82.265%
2025-08-20	37.5400	37.5400	37.5400	37.5400	-6.454%	1	174	-84.150%
2025-08-01	39.9600	40.1300	39.9600	40.1300	-42.092%	2	173	-85.173%
2025-05-01	69.3200	69.4200	69.0500	69.3000	-2.819%	14	173	-91.414%
2025-04-30	73.4900	73.6900	71.3100	71.3100	+0.281%	238	172	-91.656%
2025-04-28	71.2700	71.2700	71.1100	71.1100	-11.113%	2	149	-91.633%
2025-03-14	80.0000	80.0000	80.0000	80.0000	-4.988%	90	150	-92.563%
2025-03-13	84.2000	84.2000	84.2000	84.2000	+1.153%	50	150	-92.933%
2025-03-12	83.2400	83.2400	83.2400	83.2400	-1.304%	75	150	-92.852%
2025-03-11	84.3400	84.3400	84.3400	84.3400	+5.531%	75	170	-92.945%
2025-03-10	79.9200	79.9200	79.9200	79.9200	+9.240%	75	245	-92.555%
2025-03-07	73.1600	73.1600	73.1600	73.1600	+6.585%	150	320	-91.867%
2025-03-06	68.6400	68.6400	68.6400	68.6400	+3.296%	20	375	-91.332%
2025-03-05	66.4500	66.4500	66.4500	66.4500	-1.409%	20	375	-91.046%
2025-03-04	67.4000	67.4000	67.4000	67.4000	+22.769%	20	355	-91.172%
2025-03-03	54.9000	54.9000	54.9000	54.9000	-3.870%	20	335	-89.162%
2025-02-28	57.1100	57.1100	57.1100	57.1100	+3.236%	40	315	-89.582%
2025-02-27	55.3200	55.3200	55.3200	55.3200	-4.241%	20	295	-89.244%
2025-02-26	57.7700	57.7700	57.7700	57.7700	-3.957%	20	275	-89.701%
2025-02-25	60.1500	60.1500	60.1500	60.1500	+5.249%	20	235	-90.108%
2025-02-24	57.1500	57.1500	57.1500	57.1500	+11.621%	20	235	-89.589%
2025-02-21	51.2000	51.2000	51.2000	51.2000	+2.503%	50	215	-88.379%
2025-02-20	49.9500	49.9500	49.9500	49.9500	+7.977%	20	190	-88.088%
2025-02-19	46.2600	46.2600	46.2600	46.2600	-2.033%	20	170	-87.138%
2025-02-18	47.2200	47.2200	47.2200	47.2200	+1.767%	20	150	-87.399%
2025-02-14	46.4000	46.4000	46.4000	46.4000	-3.374%	40	110	-87.177%
2025-02-13	48.0200	48.0200	48.0200	48.0200	+2.388%	20	90	-87.609%
2025-02-12	46.9000	46.9000	46.9000	46.9000	-6.630%	20	90	-87.313%
2025-02-11	50.2300	50.2300	50.2300	50.2300	+4.974%	20	70	-88.154%
2025-02-10	47.8500	47.8500	47.8500	47.8500	+3.549%	20	50	-87.565%
2025-02-07	46.2100	46.2100	46.2100	46.2100	-2.920%	40	30	-87.124%
2025-02-06	47.6000	47.6000	47.6000	47.6000	-12.645%	10	10	-87.500%
2025-01-21	54.2100	54.4900	54.2100	54.4900	0.000%	2	1	-89.081%