JPM261218P00315000
JPM Dec 18 2026 315.00 Put
optionOPRA
EODNov 5, 2026
4.25USD+193.103%(+2.80)323Vol1,589OI
JPM261218P00315000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.9500 | 4.9000 | 0.8400 | 4.2500 | +193.103% | 323 | 1,481 | 0.000% |
| 2026-11-04 | 2.1000 | 2.3400 | 1.4100 | 1.4500 | -61.333% | 312 | 1,566 | +193.103% |
| 2026-11-03 | 3.1200 | 3.9000 | 3.1200 | 3.7500 | +27.119% | 90 | 1,565 | +13.333% |
| 2026-11-02 | 3.1000 | 3.1000 | 2.6600 | 2.9500 | -34.444% | 562 | 1,397 | +44.068% |
| 2026-10-30 | 2.5900 | 4.8600 | 2.5900 | 4.5000 | +87.500% | 176 | 1,352 | -5.556% |
| 2026-10-29 | 2.2900 | 2.5800 | 2.1100 | 2.4000 | -20.000% | 92 | 1,334 | +77.083% |
| 2026-10-28 | 3.4500 | 3.4500 | 2.8100 | 3.0000 | -14.530% | 166 | 1,422 | +41.667% |
| 2026-10-27 | 3.7700 | 3.8000 | 3.5100 | 3.5100 | -11.587% | 44 | 1,414 | +21.083% |
| 2026-10-26 | 3.9000 | 4.0000 | 3.8500 | 3.9700 | -18.980% | 37 | 1,393 | +7.053% |
| 2026-10-23 | 4.7500 | 5.2000 | 4.4500 | 4.9000 | +10.112% | 209 | 1,410 | -13.265% |
| 2026-10-22 | 3.6500 | 4.6500 | 3.6500 | 4.4500 | +8.537% | 194 | 1,251 | -4.494% |
| 2026-10-21 | 4.4500 | 4.5000 | 3.8500 | 4.1000 | -2.148% | 105 | 1,233 | +3.659% |
| 2026-10-20 | 4.3000 | 4.3000 | 3.6000 | 4.1900 | -8.913% | 64 | 1,228 | +1.432% |
| 2026-10-19 | 4.0000 | 4.8000 | 3.4500 | 4.6000 | +10.843% | 322 | 1,012 | -7.609% |
| 2026-10-16 | 3.2000 | 4.1500 | 2.7000 | 4.1500 | -4.598% | 37 | 1,008 | +2.410% |
| 2026-10-15 | 4.7500 | 4.8300 | 4.3300 | 4.3500 | -10.309% | 78 | 992 | -2.299% |
| 2026-10-14 | 6.7000 | 6.7000 | 4.8500 | 4.8500 | -8.491% | 97 | 940 | -12.371% |
| 2026-10-13 | 3.7500 | 5.4500 | 3.3400 | 5.3000 | +6.000% | 108 | 881 | -19.811% |
| 2026-10-12 | 6.1500 | 6.1500 | 5.0000 | 5.0000 | -17.628% | 79 | 838 | -15.000% |
| 2026-10-09 | 6.8000 | 6.8000 | 6.0700 | 6.0700 | -16.276% | 26 | 822 | -29.984% |
| 2026-10-08 | 7.9000 | 8.1500 | 7.1100 | 7.2500 | -3.075% | 51 | 828 | -41.379% |
| 2026-10-07 | 8.6500 | 8.6500 | 7.2300 | 7.4800 | +9.197% | 30 | 824 | -43.182% |
| 2026-10-06 | 6.5000 | 7.0000 | 6.5000 | 6.8500 | -6.164% | 83 | 757 | -37.956% |
| 2026-10-05 | 7.2600 | 7.3000 | 6.6500 | 7.3000 | -3.311% | 22 | 754 | -41.781% |
| 2026-10-02 | 7.3500 | 8.2000 | 7.3500 | 7.5500 | +0.667% | 72 | 730 | -43.709% |
| 2026-10-01 | 8.5000 | 9.7500 | 7.5000 | 7.5000 | -4.092% | 90 | 687 | -43.333% |
| 2026-09-30 | 7.3000 | 8.0000 | 7.3000 | 7.8200 | +3.989% | 24 | 675 | -45.652% |
| 2026-09-29 | 7.2500 | 8.0000 | 7.2500 | 7.5200 | +7.429% | 59 | 622 | -43.484% |
| 2026-09-28 | 5.8800 | 7.0000 | 5.8800 | 7.0000 | +16.667% | 21 | 627 | -39.286% |
| 2026-09-25 | 6.6000 | 6.6000 | 5.7000 | 6.0000 | -15.493% | 41 | 591 | -29.167% |
| 2026-09-24 | 7.2000 | 7.4500 | 6.6500 | 7.1000 | +0.852% | 42 | 565 | -40.141% |
| 2026-09-23 | 6.9000 | 7.1000 | 6.4000 | 7.0400 | +5.865% | 64 | 536 | -39.631% |
| 2026-09-22 | 5.0500 | 7.3000 | 5.0500 | 6.6500 | +53.935% | 32 | 535 | -36.090% |
| 2026-09-21 | 4.6700 | 4.6700 | 4.3200 | 4.3200 | -22.857% | 88 | 510 | -1.620% |
| 2026-09-18 | 5.5000 | 5.7700 | 5.5000 | 5.6000 | -1.754% | 23 | 508 | -24.107% |
| 2026-09-17 | 6.1000 | 6.1000 | 5.5000 | 5.7000 | -3.390% | 45 | 489 | -25.439% |
| 2026-09-15 | 6.0500 | 6.7500 | 5.9000 | 5.9000 | +11.321% | 23 | 488 | -27.966% |
| 2026-09-14 | 5.1300 | 5.3000 | 5.0000 | 5.3000 | +17.778% | 7 | 488 | -19.811% |
| 2026-09-11 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -12.451% | 1 | 487 | -5.556% |
| 2026-09-10 | 5.5000 | 5.5000 | 5.1000 | 5.1400 | +2.595% | 23 | 481 | -17.315% |
| 2026-09-09 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -4.571% | 2 | 480 | -15.170% |
| 2026-09-08 | 4.9500 | 5.2500 | 4.8800 | 5.2500 | +2.941% | 13 | 480 | -19.048% |
| 2026-09-02 | 4.8500 | 5.1000 | 4.8500 | 5.1000 | -3.774% | 15 | 476 | -16.667% |
| 2026-08-27 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +7.071% | 1 | 476 | -19.811% |
| 2026-08-26 | 5.4000 | 5.5000 | 4.9500 | 4.9500 | -14.655% | 90 | 417 | -14.141% |
| 2026-08-21 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.333% | 1 | 417 | -26.724% |
| 2026-08-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +36.364% | 1 | 416 | -29.167% |
| 2026-08-17 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | -6.383% | 10 | 420 | -3.409% |
| 2026-08-13 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -7.843% | 1 | 419 | -9.574% |
| 2026-08-11 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -17.742% | 15 | 418 | -16.667% |
| 2026-08-07 | 6.3500 | 6.3500 | 6.2000 | 6.2000 | +1.639% | 6 | 417 | -31.452% |
| 2026-08-06 | 6.0600 | 6.1000 | 6.0500 | 6.1000 | +3.390% | 6 | 421 | -30.328% |
| 2026-08-05 | 5.6500 | 5.9000 | 5.6500 | 5.9000 | -1.667% | 9 | 418 | -27.966% |
| 2026-08-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -11.111% | 16 | 407 | -29.167% |
| 2026-08-03 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -11.765% | 10 | 407 | -37.037% |
| 2026-07-31 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -4.969% | 15 | 393 | -44.444% |
| 2026-07-30 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -1.227% | 24 | 393 | -47.205% |
| 2026-07-24 | 7.9500 | 8.1500 | 7.9500 | 8.1500 | -12.366% | 3 | 390 | -47.853% |
| 2026-07-23 | 9.6000 | 9.6000 | 9.3000 | 9.3000 | +2.762% | 4 | 390 | -54.301% |
| 2026-07-22 | 9.5500 | 9.5500 | 9.0500 | 9.0500 | -7.179% | 6 | 390 | -53.039% |
| 2026-07-21 | 9.7500 | 9.7500 | 9.7000 | 9.7500 | -11.040% | 9 | 381 | -56.410% |
| 2026-07-20 | 10.8000 | 10.9600 | 10.7000 | 10.9600 | +17.219% | 7 | 379 | -61.223% |
| 2026-07-16 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +3.889% | 1 | 378 | -54.545% |
| 2026-07-15 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -13.462% | 2 | 379 | -52.778% |
| 2026-07-14 | 10.3000 | 10.6500 | 10.2500 | 10.4000 | -16.800% | 81 | 331 | -59.135% |
| 2026-07-13 | 12.6500 | 12.8000 | 12.4000 | 12.5000 | +3.734% | 15 | 320 | -66.000% |
| 2026-07-10 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -4.818% | 3 | 323 | -64.730% |
| 2026-07-09 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | -10.845% | 3 | 324 | -66.430% |
| 2026-07-08 | 13.7500 | 14.3500 | 13.7500 | 14.2000 | +23.801% | 32 | 308 | -70.070% |
| 2026-07-07 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -15.351% | 1 | 307 | -62.947% |
| 2026-07-02 | 13.8000 | 13.8000 | 13.5500 | 13.5500 | -3.559% | 8 | 305 | -68.635% |
| 2026-07-01 | 14.4000 | 14.4500 | 13.3000 | 14.0500 | -10.510% | 19 | 295 | -69.751% |
| 2026-06-30 | 14.9600 | 15.7000 | 14.9600 | 15.7000 | +9.408% | 5 | 290 | -72.930% |
| 2026-06-26 | 14.8000 | 15.0000 | 14.3500 | 14.3500 | +16.667% | 155 | 162 | -70.383% |
| 2026-06-25 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -15.464% | 10 | 162 | -65.447% |
| 2026-06-24 | 14.6500 | 14.9000 | 14.5500 | 14.5500 | +1.182% | 15 | 153 | -70.790% |
| 2026-06-23 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | -7.524% | 10 | 143 | -70.445% |
| 2026-06-18 | 15.1500 | 15.5500 | 15.1500 | 15.5500 | -1.582% | 2 | 142 | -72.669% |
| 2026-06-16 | 15.8000 | 15.8500 | 15.8000 | 15.8000 | -16.842% | 14 | 146 | -73.101% |
| 2026-06-15 | 19.1500 | 19.3000 | 18.7500 | 19.0000 | -4.952% | 15 | 134 | -77.632% |
| 2026-06-12 | 20.2000 | 20.2000 | 19.9900 | 19.9900 | -16.360% | 11 | 130 | -78.739% |
| 2026-06-11 | 24.8000 | 25.2500 | 23.5500 | 23.9000 | -3.239% | 16 | 119 | -82.218% |
| 2026-06-10 | 24.3000 | 24.7500 | 24.2500 | 24.7000 | -1.984% | 25 | 119 | -82.794% |
| 2026-06-09 | 24.5000 | 25.2000 | 24.4500 | 25.2000 | +5.219% | 9 | 114 | -83.135% |
| 2026-06-08 | 23.9000 | 23.9500 | 23.9000 | 23.9500 | -2.245% | 2 | 112 | -82.255% |
| 2026-06-05 | 24.0000 | 24.5500 | 23.9500 | 24.5000 | -12.966% | 17 | 104 | -82.653% |
| 2026-05-21 | 29.4000 | 29.4000 | 28.1500 | 28.1500 | -11.561% | 7 | 104 | -84.902% |
| 2026-05-18 | 31.8300 | 31.8300 | 31.8300 | 31.8300 | +31.258% | 1 | 105 | -86.648% |
| 2026-04-30 | 24.2500 | 24.3000 | 24.1400 | 24.2500 | -2.610% | 50 | 105 | -82.474% |
| 2026-04-22 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +2.850% | 1 | 63 | -82.932% |
| 2026-04-21 | 23.6400 | 24.2100 | 23.3800 | 24.2100 | -2.927% | 86 | 1 | -82.445% |
| 2026-04-17 | 24.9400 | 24.9400 | 24.9400 | 24.9400 | 0.000% | 1 | 1 | -82.959% |