Dark

JPM20261218P320
JPM Dec 18 2026 320.00 Put (JPM261218P00320000)
option OPRA

EOD

Jun 26, 2026

16.90+9.740%(+1.50)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	16.6500	17.0500	16.1000	16.9000	+9.740%	27	265	0.000%
2026-06-25	14.1500	15.4000	14.1500	15.4000	-5.810%	38	246	+9.740%
2026-06-24	16.3500	16.3500	16.3500	16.3500	-2.679%	1	238	+3.364%
2026-06-23	16.8000	16.8000	16.8000	16.8000	+0.599%	20	237	+0.595%
2026-06-22	18.0500	18.0500	16.6500	16.7000	-14.359%	17	232	+1.198%
2026-06-18	16.6100	19.5000	16.6100	19.5000	+24.601%	5	221	-13.333%
2026-06-17	15.7000	16.0000	15.6500	15.6500	-8.746%	23	221	+7.987%
2026-06-16	19.2600	19.2600	17.1500	17.1500	-18.138%	4	221	-1.458%
2026-06-15	20.9500	20.9500	20.9500	20.9500	-5.631%	1	221	-19.332%
2026-06-12	22.6900	22.6900	22.2000	22.2000	-18.532%	12	220	-23.874%
2026-06-10	27.2500	27.2500	27.2500	27.2500	+1.490%	1	210	-37.982%
2026-06-09	26.8500	26.8500	26.8500	26.8500	+2.091%	1	209	-37.058%
2026-06-08	26.5000	26.5000	26.2500	26.3000	-5.903%	7	208	-35.741%
2026-06-05	26.4000	27.9500	26.3500	27.9500	-19.868%	32	201	-39.535%
2026-05-29	34.8800	34.8800	34.8800	34.8800	+18.438%	6	175	-51.548%
2026-05-26	29.4500	29.4500	29.1000	29.4500	-4.009%	5	175	-42.615%
2026-05-12	33.4700	33.4700	30.6200	30.6800	+9.767%	10	171	-44.915%
2026-05-07	27.9500	27.9500	27.9500	27.9500	+9.393%	1	171	-39.535%
2026-05-06	25.5500	25.5500	25.5500	25.5500	-2.630%	6	170	-33.855%
2026-05-01	26.2400	26.2400	26.2400	26.2400	-0.152%	5	170	-35.595%
2026-04-30	27.9000	27.9000	26.2800	26.2800	-5.637%	9	170	-35.693%
2026-04-29	27.8500	27.8500	27.8500	27.8500	+1.642%	1	171	-39.318%
2026-04-28	27.4000	27.4000	27.4000	27.4000	-3.351%	1	172	-38.321%
2026-04-23	28.3500	28.3500	28.3500	28.3500	+7.713%	5	173	-40.388%
2026-04-20	26.3200	26.3200	26.3200	26.3200	-15.370%	1	168	-35.790%
2026-04-15	30.7000	31.1000	30.7000	31.1000	+13.091%	4	167	-45.659%
2026-04-14	27.4000	27.7000	27.4000	27.5000	-5.172%	7	167	-38.545%
2026-04-13	29.4000	29.4000	29.0000	29.0000	-3.333%	3	173	-41.724%
2026-04-10	30.0000	30.0000	30.0000	30.0000	-20.949%	3	173	-43.667%
2026-04-07	37.9500	37.9500	37.9500	37.9500	-2.817%	1	170	-55.468%
2026-04-06	38.5000	39.0500	38.5000	39.0500	-1.662%	19	170	-56.722%
2026-04-01	39.7500	39.7500	39.4000	39.7100	-14.968%	3	170	-57.441%
2026-03-30	46.7500	46.7500	46.6500	46.7000	+1.082%	23	171	-63.812%
2026-03-19	46.2000	46.2000	46.2000	46.2000	+5.096%	15	165	-63.420%
2026-03-18	43.9600	43.9600	43.9600	43.9600	+1.642%	2	178	-61.556%
2026-03-17	43.2000	43.2500	43.2000	43.2500	-12.802%	2	177	-60.925%
2026-03-09	47.4000	49.6000	47.4000	49.6000	+8.415%	28	176	-65.927%
2026-03-06	45.7500	45.7500	45.7500	45.7500	+12.824%	5	164	-63.060%
2026-03-05	40.5500	40.5500	40.5500	40.5500	+4.376%	3	169	-58.323%
2026-03-04	39.9500	39.9500	38.6000	38.8500	+1.702%	17	172	-56.499%
2026-03-03	44.0000	44.0000	38.2000	38.2000	+2.276%	14	184	-55.759%
2026-02-25	37.2500	37.3500	37.2500	37.3500	-7.550%	2	188	-54.752%
2026-02-24	40.4000	40.4000	40.4000	40.4000	+8.166%	10	188	-58.168%
2026-02-12	37.1500	37.3500	37.1500	37.3500	+34.498%	2	178	-54.752%
2026-02-10	27.7700	27.7700	27.7700	27.7700	+5.952%	1	179	-39.143%
2026-02-09	26.3500	26.4000	26.2100	26.2100	-3.817%	4	179	-35.521%
2026-02-06	27.2500	27.2500	27.2500	27.2500	-3.676%	1	177	-37.982%
2026-02-04	28.2900	28.2900	28.2900	28.2900	-11.400%	10	177	-40.262%
2026-02-02	31.9300	31.9300	31.9300	31.9300	-9.161%	7	172	-47.072%
2026-01-30	34.8000	35.1500	34.8000	35.1500	-3.725%	8	172	-51.920%
2026-01-28	35.8500	36.5100	35.6000	36.5100	-3.540%	4	164	-53.711%
2026-01-23	37.8000	37.8500	37.8000	37.8500	+7.835%	10	162	-55.350%
2026-01-21	35.1000	35.1000	35.0900	35.1000	+9.516%	12	166	-51.852%
2026-01-20	31.9000	32.0500	31.9000	32.0500	+2.429%	52	176	-47.270%
2026-01-15	31.2900	31.2900	31.2900	31.2900	-3.426%	1	145	-45.989%
2026-01-14	32.0400	32.9500	32.0400	32.4000	+4.180%	4	146	-47.840%
2026-01-13	28.3700	31.1000	28.3700	31.1000	+12.072%	4	144	-45.659%
2026-01-12	27.7700	27.7700	27.7500	27.7500	+11.222%	2	144	-39.099%
2026-01-09	24.9500	24.9500	24.9500	24.9500	+0.201%	6	144	-32.265%
2026-01-08	24.9500	24.9500	24.9000	24.9000	-1.891%	7	144	-32.129%
2026-01-07	25.0500	25.3800	25.0500	25.3800	+9.870%	21	138	-33.412%
2026-01-06	23.8500	23.8500	23.1000	23.1000	-2.326%	2	137	-26.840%
2026-01-05	26.8000	26.8000	23.4000	23.6500	-15.686%	88	138	-28.541%
2026-01-02	28.3500	28.4000	28.0500	28.0500	+0.143%	5	102	-39.750%
2025-12-31	27.9000	28.1000	27.9000	28.0100	+0.394%	5	97	-39.664%
2025-12-30	28.0000	28.0500	27.9000	27.9000	+2.198%	10	97	-39.427%
2025-12-29	27.0000	27.3000	27.0000	27.3000	+3.019%	7	95	-38.095%
2025-12-26	24.9000	26.5000	24.9000	26.5000	+4.743%	8	98	-36.226%
2025-12-24	25.4500	25.4500	25.3000	25.3000	-3.619%	3	96	-33.202%
2025-12-23	26.5500	26.5500	26.2500	26.2500	-4.441%	3	96	-35.619%
2025-12-22	28.8500	28.8500	27.4700	27.4700	-10.956%	3	96	-38.478%
2025-12-19	30.8500	30.8500	30.8500	30.8500	-5.802%	18	96	-45.219%
2025-12-18	31.3000	32.7500	31.3000	32.7500	+5.475%	3	79	-48.397%
2025-12-17	31.0500	31.0500	31.0500	31.0500	-2.542%	10	76	-45.572%
2025-12-16	31.8600	31.8600	31.8600	31.8600	+5.672%	1	70	-46.955%
2025-12-15	30.0000	30.1500	30.0000	30.1500	-11.324%	22	71	-43.947%
2025-12-11	34.0400	34.0400	34.0000	34.0000	-6.722%	2	64	-50.294%
2025-12-10	39.0000	39.0000	36.3500	36.4500	+8.482%	21	64	-53.635%
2025-12-03	33.7500	33.7500	33.6000	33.6000	-1.726%	2	69	-49.702%
2025-12-02	34.6500	34.7300	34.1900	34.1900	+4.877%	24	68	-50.570%
2025-11-28	32.6000	32.6000	32.6000	32.6000	-19.605%	3	59	-48.160%
2025-11-24	40.5500	40.5500	40.5500	40.5500	+2.658%	3	56	-58.323%
2025-11-19	39.5500	39.5500	39.5000	39.5000	-0.629%	11	53	-57.215%
2025-11-18	39.4500	39.7500	39.4500	39.7500	+4.058%	2	45	-57.484%
2025-11-17	38.2000	38.2000	38.2000	38.2000	0.000%	3	45	-55.759%
2025-11-14	38.2000	38.2000	38.2000	38.2000	+12.684%	2	42	-55.759%
2025-11-13	33.9000	33.9000	33.9000	33.9000	+11.148%	2	40	-50.147%
2025-11-12	31.2900	31.2900	30.5000	30.5000	-11.594%	2	40	-44.590%
2025-11-07	34.5500	34.5500	34.5000	34.5000	-12.901%	4	40	-51.014%
2025-10-21	38.4500	39.6100	38.1000	39.6100	-5.465%	12	42	-57.334%
2025-10-17	42.2500	42.2500	41.9000	41.9000	+14.920%	2	33	-59.666%
2025-10-13	36.3800	36.4600	36.3800	36.4600	-2.331%	2	33	-53.648%
2025-10-09	37.4500	37.8100	37.1500	37.3300	+13.915%	6	32	-54.728%
2025-09-26	32.3400	32.7700	32.3400	32.7700	-3.844%	3	32	-48.428%
2025-09-25	34.0800	34.0800	34.0800	34.0800	+2.189%	1	32	-50.411%
2025-09-19	33.3500	33.3500	33.3500	33.3500	-3.080%	1	31	-49.325%
2025-09-18	34.4100	34.4100	34.4100	34.4100	+2.716%	4	32	-50.886%
2025-09-17	33.5000	33.5000	33.5000	33.5000	-8.144%	4	36	-49.552%
2025-09-12	36.3700	36.4700	36.3700	36.4700	-4.278%	3	32	-53.661%
2025-08-29	38.1000	38.1000	38.1000	38.1000	-1.804%	1	30	-55.643%
2025-08-27	38.9400	38.9500	38.5800	38.8000	-19.167%	54	30	-56.443%
2025-07-01	48.0000	48.0000	48.0000	48.0000	+3.896%	1	4	-64.792%
2025-06-30	46.2000	46.2000	46.2000	46.2000	-41.814%	1	5	-63.420%
2025-04-30	79.3500	79.4000	79.3500	79.4000	+32.311%	2	4	-78.715%
2025-02-20	59.9000	60.0100	59.9000	60.0100	-2.975%	2	3	-71.838%
2025-01-21	61.8500	61.8500	61.8500	61.8500	-37.112%	2	1	-72.676%
2024-09-03	98.3500	98.3500	98.3500	98.3500	+0.768%	1	1	-82.816%
2024-08-29	97.6000	97.6000	97.6000	97.6000	-7.233%	1	1	-82.684%
2024-08-19	105.2100	105.2100	105.2100	105.2100	0.000%	6	0	-83.937%