Dark

JPM20261218P330
JPM Dec 18 2026 330.00 Put (JPM261218P00330000)
option OPRA

EOD

Sep 28, 2026

12.10+19.212%(+1.95)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	10.7600	12.1000	10.7400	12.1000	+19.212%	9	1,725	0.000%
2026-09-25	10.8500	11.3500	9.9000	10.1500	-16.461%	35	1,730	+19.212%
2026-09-24	12.2000	12.6000	11.4500	12.1500	+1.334%	61	1,719	-0.412%
2026-09-23	11.8500	12.0300	10.7500	11.9900	+6.578%	86	1,724	+0.917%
2026-09-22	9.0300	12.2000	9.0300	11.2500	+48.026%	228	1,711	+7.556%
2026-09-21	7.5400	7.8500	7.5400	7.6000	-14.607%	25	1,495	+59.211%
2026-09-18	9.5000	9.5800	8.9000	8.9000	+2.890%	13	1,477	+35.955%
2026-09-17	8.7100	8.8500	8.6500	8.6500	-4.420%	154	1,476	+39.884%
2026-09-16	8.8000	9.0500	8.5000	9.0500	+12.422%	18	1,335	+33.702%
2026-09-15	8.9000	10.9000	8.0500	8.0500	-11.732%	229	1,322	+50.311%
2026-09-14	8.3500	9.6000	8.0000	9.1200	+20.795%	68	1,154	+32.675%
2026-09-11	6.9000	7.7000	6.9000	7.5500	-9.581%	14	1,152	+60.265%
2026-09-10	8.8000	8.8000	8.2500	8.3500	+3.086%	12	1,140	+44.910%
2026-09-09	7.9500	8.1500	7.9300	8.1000	-4.594%	37	1,155	+49.383%
2026-09-08	8.1500	8.4900	8.0000	8.4900	+23.043%	5	1,156	+42.521%
2026-09-04	6.8600	6.9000	6.8600	6.9000	+10.400%	4	1,154	+75.362%
2026-09-03	7.0500	7.2000	6.2300	6.2500	-23.313%	9	1,154	+93.600%
2026-09-02	7.2500	8.1500	6.6500	8.1500	+0.123%	268	1,155	+48.466%
2026-09-01	8.0000	8.2500	6.8500	8.1400	+6.405%	13	1,027	+48.649%
2026-08-31	7.7000	7.8000	7.5000	7.6500	+2.961%	15	1,026	+58.170%
2026-08-28	7.9500	7.9500	7.4300	7.4300	-13.605%	10	1,015	+62.853%
2026-08-27	8.5400	8.6000	8.3000	8.6000	+8.449%	4	1,010	+40.698%
2026-08-26	7.8000	8.1600	7.8000	7.9300	+1.019%	7	1,011	+52.585%
2026-08-25	8.3000	8.7500	7.8500	7.8500	-5.422%	21	1,009	+54.140%
2026-08-24	8.0000	8.3000	8.0000	8.3000	-17.000%	6	988	+45.783%
2026-08-21	8.9500	10.0000	8.9500	10.0000	+7.411%	11	988	+21.000%
2026-08-20	9.0000	9.3100	9.0000	9.3100	+11.899%	504	977	+29.968%
2026-08-19	8.3200	8.3200	8.3200	8.3200	+14.759%	1	1,153	+45.433%
2026-08-18	7.2500	7.2500	7.2500	7.2500	+12.403%	1	1,153	+66.897%
2026-08-17	6.6000	6.6500	6.4500	6.4500	-5.286%	4	1,152	+87.597%
2026-08-14	7.0000	7.0500	6.8100	6.8100	-4.085%	9	1,148	+77.680%
2026-08-13	7.0600	7.1500	7.0400	7.1000	+1.719%	72	1,143	+70.423%
2026-08-12	7.0000	7.1000	6.9500	6.9800	-6.933%	24	1,074	+73.352%
2026-08-11	8.1000	8.3000	7.5000	7.5000	-13.793%	12	1,063	+61.333%
2026-08-10	9.0000	9.0000	8.7000	8.7000	-3.333%	15	1,065	+39.080%
2026-08-07	9.4000	9.4500	9.0000	9.0000	-6.250%	6	1,064	+34.444%
2026-08-06	8.6500	9.8000	8.6500	9.6000	+10.345%	28	1,060	+26.042%
2026-08-05	8.7000	8.7000	8.7000	8.7000	-4.918%	4	1,065	+39.080%
2026-08-04	9.0000	9.5700	8.6000	9.1500	-11.594%	7	1,061	+32.240%
2026-08-03	10.3500	10.3500	10.3500	10.3500	-2.817%	1	1,064	+16.908%
2026-07-31	10.7000	10.7000	10.6200	10.6500	-10.879%	502	1,063	+13.615%
2026-07-30	12.2800	12.4900	11.9500	11.9500	-0.830%	7	1,061	+1.255%
2026-07-29	11.2000	13.0000	11.2000	12.0500	+11.574%	21	1,059	+0.415%
2026-07-27	10.4200	11.6000	10.4000	10.8000	-9.623%	242	1,056	+12.037%
2026-07-24	11.9500	11.9500	11.9500	11.9500	-12.774%	1	1,101	+1.255%
2026-07-23	13.7200	13.7200	13.7000	13.7000	-4.530%	4	1,102	-11.679%
2026-07-21	14.7000	14.7000	14.1200	14.3500	-8.599%	24	1,104	-15.679%
2026-07-20	14.7200	15.7000	14.7200	15.7000	+9.408%	40	1,098	-22.930%
2026-07-17	14.3500	14.3500	14.3500	14.3500	+6.296%	1	1,096	-15.679%
2026-07-16	12.4000	13.5000	12.4000	13.5000	+1.124%	18	1,095	-10.370%
2026-07-15	13.0000	13.7600	12.8500	13.3500	-9.184%	90	1,086	-9.363%
2026-07-14	20.5500	20.5500	14.7000	14.7000	-18.333%	2	1,087	-17.687%
2026-07-13	17.6500	18.4500	17.6500	18.0000	+2.623%	11	1,087	-32.778%
2026-07-10	17.5400	17.5400	17.5400	17.5400	-4.153%	1	1,078	-31.015%
2026-07-09	17.9100	18.3500	17.7500	18.3000	-3.175%	40	1,078	-33.880%
2026-07-08	18.8000	18.9000	18.5000	18.9000	+16.883%	6	1,040	-35.979%
2026-07-07	16.6600	16.9500	16.1700	16.1700	-18.539%	662	1,035	-25.170%
2026-07-02	19.4000	19.8500	19.3500	19.8500	+1.795%	9	400	-39.043%
2026-07-01	19.5000	19.5000	19.5000	19.5000	-10.550%	1	400	-37.949%
2026-06-30	21.6000	21.8200	21.6000	21.8000	+5.314%	16	400	-44.495%
2026-06-29	20.5700	20.7000	20.5700	20.7000	-6.757%	4	395	-41.546%
2026-06-26	20.5000	22.2000	20.2500	22.2000	+13.846%	129	393	-45.495%
2026-06-25	18.3000	19.5000	18.3000	19.5000	-4.412%	5	329	-37.949%
2026-06-24	21.8000	21.8000	20.4000	20.4000	+1.746%	2	324	-40.686%
2026-06-23	20.0500	20.0700	19.8900	20.0500	-6.527%	14	323	-39.651%
2026-06-22	20.9500	21.4500	20.9000	21.4500	-2.500%	5	311	-43.590%
2026-06-18	20.4100	22.0000	20.4100	22.0000	+11.675%	2	290	-45.000%
2026-06-17	19.7000	19.7500	19.4500	19.7000	-9.592%	30	290	-38.579%
2026-06-16	21.7900	21.7900	21.7900	21.7900	-18.236%	1	290	-44.470%
2026-06-15	25.8500	26.6500	25.8500	26.6500	-31.403%	4	290	-54.597%
2026-05-13	38.9500	39.0200	38.8500	38.8500	+6.936%	4	288	-68.855%
2026-05-08	36.3300	36.3300	36.3300	36.3300	+3.652%	1	287	-66.694%
2026-05-04	35.2000	35.2000	35.0500	35.0500	+6.925%	4	288	-65.478%
2026-04-27	32.7800	32.7800	32.7800	32.7800	-4.709%	1	289	-63.087%
2026-04-24	34.6500	34.7500	34.4000	34.4000	-6.139%	42	288	-64.826%
2026-04-15	36.6500	36.6500	36.6500	36.6500	+5.014%	5	254	-66.985%
2026-04-09	34.8500	34.9000	34.8500	34.9000	-23.716%	6	259	-65.330%
2026-04-01	45.9000	45.9000	45.7000	45.7500	-12.940%	3	255	-73.552%
2026-03-06	52.5500	52.5500	52.5500	52.5500	+12.286%	5	256	-76.974%
2026-03-05	46.8000	46.8000	46.8000	46.8000	+4.116%	2	257	-74.145%
2026-03-04	46.0500	46.0500	44.6500	44.9500	+2.978%	9	259	-73.081%
2026-03-03	43.6500	43.6500	43.6500	43.6500	+27.037%	4	263	-72.279%
2026-02-10	32.1000	35.1900	32.1000	34.3600	+9.218%	78	267	-64.785%
2026-02-06	31.4600	31.4600	31.4600	31.4600	-4.955%	1	306	-61.538%
2026-02-04	32.6000	33.2500	32.6000	33.1000	-5.429%	32	305	-63.444%
2026-02-03	35.0000	35.0000	35.0000	35.0000	-7.895%	2	305	-65.429%
2026-02-02	38.0000	38.0000	38.0000	38.0000	-6.519%	25	305	-68.158%
2026-01-30	40.5500	40.6500	40.5000	40.6500	-4.510%	12	327	-70.234%
2026-01-28	41.8500	42.6500	41.6000	42.5700	+2.455%	33	318	-71.576%
2026-01-26	41.5500	41.5500	41.5500	41.5500	-4.219%	1	312	-70.878%
2026-01-23	43.0000	43.3800	43.0000	43.3800	+7.750%	6	312	-72.107%
2026-01-22	39.0000	40.2600	39.0000	40.2600	-0.519%	7	311	-69.945%
2026-01-21	40.4700	40.4700	40.4700	40.4700	-1.700%	1	309	-70.101%
2026-01-20	41.1700	41.1700	41.1700	41.1700	+9.204%	5	309	-70.610%
2026-01-15	36.5100	37.7000	36.5100	37.7000	-3.333%	3	306	-67.905%
2026-01-14	39.0000	39.0000	39.0000	39.0000	+5.405%	1	303	-68.974%
2026-01-13	34.5000	37.0000	33.7000	37.0000	+14.551%	22	302	-67.297%
2026-01-12	32.5000	32.5000	32.3000	32.3000	+11.418%	4	280	-62.539%
2026-01-08	29.2500	29.3000	28.9900	28.9900	-2.391%	8	276	-58.261%
2026-01-07	29.5800	30.6000	29.3800	29.7000	+10.163%	7	277	-59.259%
2026-01-06	27.9500	27.9500	26.9600	26.9600	-2.671%	4	275	-55.119%
2026-01-05	29.1000	29.1000	27.2100	27.7000	-15.394%	78	274	-56.318%
2026-01-02	32.6000	32.7800	32.6000	32.7400	+3.281%	88	274	-63.042%
2025-12-29	31.7000	31.7000	31.7000	31.7000	+3.934%	2	216	-61.830%
2025-12-23	30.5500	30.5500	30.5000	30.5000	-13.105%	10	218	-60.328%
2025-12-19	35.9000	35.9000	35.1000	35.1000	-2.473%	5	213	-65.527%
2025-12-16	36.0000	36.0000	35.9900	35.9900	+3.420%	50	209	-66.380%
2025-12-15	34.7000	34.8500	34.6500	34.8000	-2.275%	22	230	-65.230%
2025-12-05	35.6100	35.6100	35.6100	35.6100	-0.918%	1	221	-66.021%
2025-12-04	35.7900	35.9400	35.7900	35.9400	-21.870%	2	220	-66.333%
2025-11-24	46.0000	46.0000	46.0000	46.0000	+0.767%	120	221	-73.696%
2025-11-19	45.6500	45.6500	45.6500	45.6500	+23.545%	5	101	-73.494%
2025-11-10	37.1000	37.1000	36.9500	36.9500	-9.214%	40	96	-67.253%
2025-10-31	40.7000	40.7000	40.7000	40.7000	-7.710%	2	96	-70.270%
2025-10-21	44.1500	44.1500	44.1000	44.1000	-1.453%	4	98	-72.562%
2025-10-20	44.7500	44.7500	44.7500	44.7500	-2.378%	2	96	-72.961%
2025-10-10	45.5500	45.8400	45.5500	45.8400	+10.671%	2	95	-73.604%
2025-10-08	41.1400	41.4200	41.1400	41.4200	+11.494%	2	94	-70.787%
2025-09-26	37.1500	37.1500	37.1500	37.1500	-10.590%	2	94	-67.429%
2025-09-16	41.5500	41.5500	41.5500	41.5500	-6.208%	3	92	-70.878%
2025-08-28	44.3500	44.4000	44.3000	44.3000	-1.116%	10	92	-72.686%
2025-08-27	45.0100	45.1900	44.5700	44.8000	-14.910%	166	91	-72.991%
2025-07-01	52.6500	52.6500	52.6500	52.6500	-40.576%	2	12	-77.018%
2025-04-30	88.5900	88.6000	88.5900	88.6000	+24.003%	2	11	-86.343%
2025-01-17	71.1000	71.4900	71.1000	71.4500	0.000%	40	0	-83.065%