JPM261218P00325000
JPM Dec 18 2026 325.00 Put
optionOPRA
EODNov 5, 2026
6.77USD+169.721%(+4.26)413Vol2,937OI
JPM261218P00325000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.5900 | 7.3500 | 1.5900 | 6.7700 | +169.721% | 413 | 2,750 | 0.000% |
| 2026-11-04 | 3.7000 | 4.1000 | 2.4800 | 2.5100 | -60.032% | 169 | 2,700 | +169.721% |
| 2026-11-03 | 5.2000 | 6.2800 | 5.2000 | 6.2800 | +27.126% | 25 | 2,695 | +7.803% |
| 2026-11-02 | 4.8000 | 5.0500 | 4.4500 | 4.9400 | -23.883% | 173 | 2,602 | +37.045% |
| 2026-10-30 | 4.0000 | 7.4000 | 4.0000 | 6.4900 | +52.706% | 170 | 2,470 | +4.314% |
| 2026-10-29 | 3.9900 | 4.3400 | 3.6500 | 4.2500 | -19.048% | 128 | 2,458 | +59.294% |
| 2026-10-28 | 5.6000 | 5.7000 | 4.8500 | 5.2500 | -12.500% | 57 | 2,450 | +28.952% |
| 2026-10-27 | 6.1200 | 6.2200 | 5.9000 | 6.0000 | -4.762% | 30 | 2,444 | +12.833% |
| 2026-10-26 | 7.1000 | 7.1400 | 6.2000 | 6.3000 | -20.555% | 86 | 2,414 | +7.460% |
| 2026-10-23 | 6.6400 | 8.8000 | 6.6400 | 7.9300 | +16.618% | 87 | 2,398 | -14.628% |
| 2026-10-22 | 6.4200 | 7.5000 | 6.4200 | 6.8000 | +2.256% | 74 | 2,389 | -0.441% |
| 2026-10-21 | 6.8000 | 7.3500 | 6.5000 | 6.6500 | 0.000% | 42 | 2,361 | +1.805% |
| 2026-10-20 | 7.6500 | 7.6500 | 5.6500 | 6.6500 | -10.135% | 56 | 2,337 | +1.805% |
| 2026-10-19 | 5.8500 | 7.4000 | 5.8000 | 7.4000 | +21.311% | 111 | 2,266 | -8.514% |
| 2026-10-16 | 5.3000 | 6.6800 | 4.7000 | 6.1000 | -12.857% | 62 | 2,241 | +10.984% |
| 2026-10-15 | 7.8500 | 8.1500 | 7.0000 | 7.0000 | -10.600% | 36 | 2,226 | -3.286% |
| 2026-10-14 | 8.3600 | 9.3000 | 7.3500 | 7.8300 | +1.032% | 17 | 2,224 | -13.538% |
| 2026-10-13 | 5.4800 | 8.0200 | 5.4800 | 7.7500 | -6.627% | 207 | 2,214 | -12.645% |
| 2026-10-12 | 8.2700 | 8.3400 | 8.1000 | 8.3000 | -13.542% | 11 | 2,211 | -18.434% |
| 2026-10-09 | 10.0700 | 10.0700 | 9.3500 | 9.6000 | -7.692% | 8 | 2,205 | -29.479% |
| 2026-10-08 | 11.3400 | 11.7000 | 10.4000 | 10.4000 | -5.882% | 109 | 2,203 | -34.904% |
| 2026-10-07 | 11.7000 | 11.9000 | 10.9500 | 11.0500 | +9.623% | 31 | 2,179 | -38.733% |
| 2026-10-06 | 10.0000 | 10.3000 | 9.6000 | 10.0800 | -5.794% | 14 | 2,177 | -32.837% |
| 2026-10-05 | 11.0000 | 11.0000 | 10.0000 | 10.7000 | -3.167% | 1,392 | 1,232 | -36.729% |
| 2026-10-02 | 11.0500 | 11.8500 | 11.0000 | 11.0500 | -1.778% | 38 | 1,229 | -38.733% |
| 2026-10-01 | 11.7700 | 13.8500 | 11.2500 | 11.2500 | -2.344% | 375 | 1,191 | -39.822% |
| 2026-09-30 | 10.5000 | 11.5200 | 10.5000 | 11.5200 | +7.664% | 548 | 1,046 | -41.233% |
| 2026-09-29 | 10.4000 | 11.1700 | 10.4000 | 10.7000 | +8.409% | 36 | 1,055 | -36.729% |
| 2026-09-28 | 8.5900 | 9.9500 | 8.5900 | 9.8700 | +12.800% | 83 | 1,064 | -31.408% |
| 2026-09-25 | 9.2400 | 9.5200 | 8.2100 | 8.7500 | -13.108% | 64 | 1,061 | -22.629% |
| 2026-09-24 | 9.9800 | 10.7100 | 9.7500 | 10.0700 | +1.410% | 167 | 1,072 | -32.771% |
| 2026-09-23 | 9.7400 | 10.0700 | 8.9800 | 9.9300 | +6.317% | 179 | 1,023 | -31.823% |
| 2026-09-22 | 7.0000 | 10.4000 | 7.0000 | 9.3400 | +45.483% | 103 | 976 | -27.516% |
| 2026-09-21 | 6.3500 | 6.7500 | 6.3000 | 6.4200 | -14.967% | 54 | 946 | +5.452% |
| 2026-09-18 | 8.1500 | 8.1500 | 7.5500 | 7.5500 | +3.425% | 44 | 911 | -10.331% |
| 2026-09-17 | 8.5000 | 8.5500 | 7.3000 | 7.3000 | -3.694% | 16 | 905 | -7.260% |
| 2026-09-16 | 7.2500 | 7.5800 | 7.2500 | 7.5800 | +9.065% | 11 | 905 | -10.686% |
| 2026-09-15 | 7.7500 | 9.6000 | 6.9500 | 6.9500 | -10.553% | 122 | 907 | -2.590% |
| 2026-09-14 | 6.5500 | 7.7900 | 6.5500 | 7.7700 | +25.323% | 15 | 905 | -12.870% |
| 2026-09-11 | 6.8000 | 6.8000 | 6.1500 | 6.2000 | -13.889% | 19 | 906 | +9.194% |
| 2026-09-10 | 7.2200 | 7.3000 | 7.0000 | 7.2000 | +4.348% | 46 | 866 | -5.972% |
| 2026-09-09 | 7.3000 | 7.3000 | 6.8000 | 6.9000 | 0.000% | 219 | 684 | -1.884% |
| 2026-09-08 | 6.6000 | 6.9000 | 6.6000 | 6.9000 | +7.813% | 11 | 675 | -1.884% |
| 2026-09-04 | 5.8700 | 6.4000 | 5.7500 | 6.4000 | +14.286% | 6 | 672 | +5.781% |
| 2026-09-03 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | -19.424% | 7 | 665 | +20.893% |
| 2026-09-02 | 5.8000 | 7.0000 | 5.7500 | 6.9500 | -0.287% | 385 | 762 | -2.590% |
| 2026-09-01 | 6.7000 | 6.9700 | 6.7000 | 6.9700 | +7.231% | 6 | 760 | -2.869% |
| 2026-08-28 | 6.8500 | 6.8500 | 6.5000 | 6.5000 | -10.959% | 2 | 760 | +4.154% |
| 2026-08-27 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +5.797% | 2 | 759 | -7.260% |
| 2026-08-26 | 6.9500 | 7.0000 | 6.9000 | 6.9000 | -11.538% | 5 | 760 | -1.884% |
| 2026-08-25 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -7.143% | 5 | 760 | -13.205% |
| 2026-08-21 | 8.0000 | 8.4000 | 7.8000 | 8.4000 | +33.333% | 102 | 746 | -19.405% |
| 2026-08-19 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -1.254% | 1 | 745 | +7.460% |
| 2026-08-18 | 6.2500 | 6.3800 | 6.2500 | 6.3800 | +1.270% | 4 | 745 | +6.113% |
| 2026-08-17 | 5.5500 | 6.3000 | 5.5500 | 6.3000 | +5.882% | 32 | 720 | +7.460% |
| 2026-08-14 | 6.3500 | 6.3500 | 5.9000 | 5.9500 | -2.459% | 6 | 720 | +13.782% |
| 2026-08-13 | 6.2000 | 6.3200 | 6.1000 | 6.1000 | +1.667% | 15 | 727 | +10.984% |
| 2026-08-12 | 6.0400 | 6.0400 | 6.0000 | 6.0000 | -12.409% | 2 | 727 | +12.833% |
| 2026-08-11 | 6.9500 | 7.2000 | 6.8500 | 6.8500 | -11.039% | 22 | 705 | -1.168% |
| 2026-08-10 | 7.8000 | 7.8000 | 7.6500 | 7.7000 | -5.521% | 79 | 705 | -12.078% |
| 2026-08-06 | 7.7500 | 8.3500 | 7.7500 | 8.1500 | +6.536% | 10 | 703 | -16.933% |
| 2026-08-05 | 7.5000 | 7.6500 | 7.5000 | 7.6500 | +2.000% | 3 | 703 | -11.503% |
| 2026-08-04 | 7.8000 | 7.9500 | 7.5000 | 7.5000 | -25.000% | 3 | 705 | -9.733% |
| 2026-07-30 | 10.8000 | 10.8000 | 9.8000 | 10.0000 | -13.043% | 94 | 706 | -32.300% |
| 2026-07-29 | 10.3100 | 11.5000 | 10.3100 | 11.5000 | +24.324% | 9 | 704 | -41.130% |
| 2026-07-28 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -3.646% | 3 | 704 | -26.811% |
| 2026-07-27 | 9.6100 | 10.1500 | 9.5500 | 9.6000 | -9.005% | 8 | 699 | -29.479% |
| 2026-07-24 | 10.2700 | 10.5500 | 10.2700 | 10.5500 | -13.666% | 4 | 699 | -35.829% |
| 2026-07-23 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -7.774% | 1 | 700 | -44.599% |
| 2026-07-21 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -3.986% | 1 | 700 | -48.906% |
| 2026-07-20 | 13.0000 | 13.9000 | 13.0000 | 13.8000 | +15.000% | 6 | 695 | -50.942% |
| 2026-07-15 | 11.4000 | 12.0000 | 11.3500 | 12.0000 | -7.336% | 22 | 689 | -43.583% |
| 2026-07-14 | 18.3000 | 18.3000 | 12.9500 | 12.9500 | -18.553% | 4 | 687 | -47.722% |
| 2026-07-13 | 16.1500 | 16.5000 | 15.9000 | 15.9000 | +3.180% | 34 | 686 | -57.421% |
| 2026-07-10 | 15.2500 | 15.7500 | 15.0500 | 15.4100 | -4.582% | 502 | 210 | -56.067% |
| 2026-07-09 | 16.5500 | 16.5500 | 16.1500 | 16.1500 | -2.417% | 27 | 183 | -58.080% |
| 2026-07-08 | 16.7500 | 16.7500 | 16.4500 | 16.5500 | +11.448% | 6 | 180 | -59.094% |
| 2026-07-07 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -4.808% | 1 | 179 | -54.411% |
| 2026-07-06 | 15.7000 | 15.7000 | 15.4500 | 15.6000 | -10.086% | 16 | 171 | -56.603% |
| 2026-07-02 | 17.5000 | 17.6000 | 16.6500 | 17.3500 | +1.166% | 24 | 160 | -60.980% |
| 2026-07-01 | 18.2500 | 18.3000 | 17.1500 | 17.1500 | -7.247% | 27 | 150 | -60.525% |
| 2026-06-29 | 18.4900 | 18.4900 | 18.4900 | 18.4900 | -4.197% | 1 | 151 | -63.386% |
| 2026-06-26 | 18.6000 | 19.3000 | 17.9500 | 19.3000 | +12.865% | 23 | 132 | -64.922% |
| 2026-06-25 | 17.6400 | 17.6400 | 15.4000 | 17.1000 | -9.284% | 19 | 121 | -60.409% |
| 2026-06-24 | 18.9500 | 19.0000 | 18.2000 | 18.8500 | +2.168% | 29 | 102 | -64.085% |
| 2026-06-23 | 18.9000 | 18.9000 | 17.7000 | 18.4500 | -1.600% | 47 | 74 | -63.306% |
| 2026-06-22 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -9.639% | 1 | 74 | -63.893% |
| 2026-06-18 | 18.6500 | 20.7500 | 18.6000 | 20.7500 | +15.278% | 19 | 58 | -67.373% |
| 2026-06-17 | 17.2200 | 18.0000 | 17.2200 | 18.0000 | -11.111% | 20 | 43 | -62.389% |
| 2026-06-16 | 19.6000 | 20.2500 | 19.6000 | 20.2500 | -13.276% | 2 | 41 | -66.568% |
| 2026-06-15 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | -20.034% | 10 | 31 | -71.006% |
| 2026-06-05 | 29.0500 | 29.2500 | 29.0000 | 29.2000 | -13.991% | 30 | 12 | -76.815% |
| 2026-05-21 | 33.9000 | 33.9500 | 33.9000 | 33.9500 | +12.046% | 2 | 11 | -80.059% |
| 2026-05-07 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -5.754% | 10 | 11 | -77.657% |
| 2026-04-16 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | 0.000% | 1 | 1 | -78.942% |