JPM261218P00330000
JPM Dec 18 2026 330.00 Put
optionOPRA
EODNov 5, 2026
8.20USD+148.485%(+4.90)317Vol3,755OI
JPM261218P00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.5700 | 9.0200 | 2.0500 | 8.2000 | +148.485% | 317 | 3,466 | 0.000% |
| 2026-11-04 | 4.5000 | 5.2800 | 3.2500 | 3.3000 | -57.143% | 198 | 3,410 | +148.485% |
| 2026-11-03 | 6.5500 | 7.9000 | 6.5500 | 7.7000 | +22.807% | 79 | 3,357 | +6.494% |
| 2026-11-02 | 6.5000 | 6.5000 | 5.8000 | 6.2700 | -25.799% | 745 | 2,851 | +30.781% |
| 2026-10-30 | 5.3000 | 9.3500 | 5.3000 | 8.4500 | +57.944% | 1,344 | 2,136 | -2.959% |
| 2026-10-29 | 5.1600 | 5.5400 | 5.0000 | 5.3500 | -17.692% | 151 | 2,108 | +53.271% |
| 2026-10-28 | 7.6000 | 7.6000 | 6.3000 | 6.5000 | -15.033% | 46 | 2,112 | +26.154% |
| 2026-10-27 | 7.8500 | 7.8800 | 7.4700 | 7.6500 | -7.831% | 50 | 2,105 | +7.190% |
| 2026-10-26 | 8.3500 | 8.5000 | 7.8500 | 8.3000 | -12.632% | 75 | 2,058 | -1.205% |
| 2026-10-23 | 9.8500 | 10.2200 | 9.3000 | 9.5000 | +9.827% | 129 | 2,000 | -13.684% |
| 2026-10-22 | 8.6400 | 9.3500 | 7.9000 | 8.6500 | +3.593% | 42 | 1,984 | -5.202% |
| 2026-10-21 | 8.8000 | 8.8500 | 8.1000 | 8.3500 | +2.454% | 41 | 1,968 | -1.796% |
| 2026-10-20 | 7.9300 | 8.5500 | 7.0500 | 8.1500 | -12.366% | 59 | 1,960 | +0.613% |
| 2026-10-19 | 8.1000 | 9.3000 | 7.3500 | 9.3000 | +16.250% | 31 | 1,944 | -11.828% |
| 2026-10-16 | 6.6000 | 8.2500 | 5.6300 | 8.0000 | -6.977% | 53 | 1,928 | +2.500% |
| 2026-10-15 | 9.8500 | 10.1000 | 8.6000 | 8.6000 | -9.948% | 211 | 1,826 | -4.651% |
| 2026-10-14 | 10.7300 | 10.7300 | 9.1300 | 9.5500 | -4.500% | 35 | 1,809 | -14.136% |
| 2026-10-13 | 8.4000 | 10.0000 | 6.4000 | 10.0000 | -2.913% | 52 | 1,804 | -18.000% |
| 2026-10-12 | 10.0000 | 10.3200 | 10.0000 | 10.3000 | -10.823% | 26 | 1,797 | -20.388% |
| 2026-10-09 | 12.2100 | 12.2100 | 11.1000 | 11.5500 | -10.811% | 16 | 1,787 | -29.004% |
| 2026-10-08 | 14.0000 | 14.0000 | 12.9500 | 12.9500 | -2.190% | 8 | 1,792 | -36.680% |
| 2026-10-07 | 14.6000 | 14.6000 | 13.2000 | 13.2400 | +7.033% | 24 | 1,790 | -38.066% |
| 2026-10-06 | 11.7500 | 12.4100 | 11.7500 | 12.3700 | -4.479% | 41 | 1,769 | -33.711% |
| 2026-10-05 | 12.7000 | 13.0000 | 12.0500 | 12.9500 | -3.717% | 17 | 1,761 | -36.680% |
| 2026-10-02 | 13.4700 | 14.0100 | 13.4500 | 13.4500 | -1.321% | 12 | 1,756 | -39.033% |
| 2026-10-01 | 13.5500 | 16.3900 | 13.5500 | 13.6300 | +0.963% | 57 | 1,765 | -39.839% |
| 2026-09-30 | 12.5500 | 13.6500 | 12.4000 | 13.5000 | +5.386% | 63 | 1,732 | -39.259% |
| 2026-09-29 | 12.5000 | 13.3000 | 12.3000 | 12.8100 | +5.868% | 108 | 1,725 | -35.988% |
| 2026-09-28 | 10.7600 | 12.1000 | 10.7400 | 12.1000 | +19.212% | 9 | 1,730 | -32.231% |
| 2026-09-25 | 10.8500 | 11.3500 | 9.9000 | 10.1500 | -16.461% | 35 | 1,719 | -19.212% |
| 2026-09-24 | 12.2000 | 12.6000 | 11.4500 | 12.1500 | +1.334% | 61 | 1,724 | -32.510% |
| 2026-09-23 | 11.8500 | 12.0300 | 10.7500 | 11.9900 | +6.578% | 86 | 1,711 | -31.610% |
| 2026-09-22 | 9.0300 | 12.2000 | 9.0300 | 11.2500 | +48.026% | 228 | 1,495 | -27.111% |
| 2026-09-21 | 7.5400 | 7.8500 | 7.5400 | 7.6000 | -14.607% | 25 | 1,477 | +7.895% |
| 2026-09-18 | 9.5000 | 9.5800 | 8.9000 | 8.9000 | +2.890% | 13 | 1,476 | -7.865% |
| 2026-09-17 | 8.7100 | 8.8500 | 8.6500 | 8.6500 | -4.420% | 154 | 1,335 | -5.202% |
| 2026-09-16 | 8.8000 | 9.0500 | 8.5000 | 9.0500 | +12.422% | 18 | 1,322 | -9.392% |
| 2026-09-15 | 8.9000 | 10.9000 | 8.0500 | 8.0500 | -11.732% | 229 | 1,154 | +1.863% |
| 2026-09-14 | 8.3500 | 9.6000 | 8.0000 | 9.1200 | +20.795% | 68 | 1,152 | -10.088% |
| 2026-09-11 | 6.9000 | 7.7000 | 6.9000 | 7.5500 | -9.581% | 14 | 1,140 | +8.609% |
| 2026-09-10 | 8.8000 | 8.8000 | 8.2500 | 8.3500 | +3.086% | 12 | 1,155 | -1.796% |
| 2026-09-09 | 7.9500 | 8.1500 | 7.9300 | 8.1000 | -4.594% | 37 | 1,156 | +1.235% |
| 2026-09-08 | 8.1500 | 8.4900 | 8.0000 | 8.4900 | +23.043% | 5 | 1,157 | -3.416% |
| 2026-09-04 | 6.8600 | 6.9000 | 6.8600 | 6.9000 | +10.400% | 4 | 1,154 | +18.841% |
| 2026-09-03 | 7.0500 | 7.2000 | 6.2300 | 6.2500 | -23.313% | 9 | 1,155 | +31.200% |
| 2026-09-02 | 7.2500 | 8.1500 | 6.6500 | 8.1500 | +0.123% | 268 | 1,027 | +0.613% |
| 2026-09-01 | 8.0000 | 8.2500 | 6.8500 | 8.1400 | +6.405% | 13 | 1,026 | +0.737% |
| 2026-08-31 | 7.7000 | 7.8000 | 7.5000 | 7.6500 | +2.961% | 15 | 1,015 | +7.190% |
| 2026-08-28 | 7.9500 | 7.9500 | 7.4300 | 7.4300 | -13.605% | 10 | 1,010 | +10.363% |
| 2026-08-27 | 8.5400 | 8.6000 | 8.3000 | 8.6000 | +8.449% | 4 | 1,011 | -4.651% |
| 2026-08-26 | 7.8000 | 8.1600 | 7.8000 | 7.9300 | +1.019% | 7 | 1,009 | +3.405% |
| 2026-08-25 | 8.3000 | 8.7500 | 7.8500 | 7.8500 | -5.422% | 21 | 988 | +4.459% |
| 2026-08-24 | 8.0000 | 8.3000 | 8.0000 | 8.3000 | -17.000% | 6 | 988 | -1.205% |
| 2026-08-21 | 8.9500 | 10.0000 | 8.9500 | 10.0000 | +7.411% | 11 | 977 | -18.000% |
| 2026-08-20 | 9.0000 | 9.3100 | 9.0000 | 9.3100 | +11.899% | 504 | 1,153 | -11.923% |
| 2026-08-19 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +14.759% | 1 | 1,153 | -1.442% |
| 2026-08-18 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +12.403% | 1 | 1,152 | +13.103% |
| 2026-08-17 | 6.6000 | 6.6500 | 6.4500 | 6.4500 | -5.286% | 4 | 1,148 | +27.132% |
| 2026-08-14 | 7.0000 | 7.0500 | 6.8100 | 6.8100 | -4.085% | 9 | 1,143 | +20.411% |
| 2026-08-13 | 7.0600 | 7.1500 | 7.0400 | 7.1000 | +1.719% | 72 | 1,074 | +15.493% |
| 2026-08-12 | 7.0000 | 7.1000 | 6.9500 | 6.9800 | -6.933% | 24 | 1,063 | +17.479% |
| 2026-08-11 | 8.1000 | 8.3000 | 7.5000 | 7.5000 | -13.793% | 12 | 1,065 | +9.333% |
| 2026-08-10 | 9.0000 | 9.0000 | 8.7000 | 8.7000 | -3.333% | 15 | 1,064 | -5.747% |
| 2026-08-07 | 9.4000 | 9.4500 | 9.0000 | 9.0000 | -6.250% | 6 | 1,060 | -8.889% |
| 2026-08-06 | 8.6500 | 9.8000 | 8.6500 | 9.6000 | +10.345% | 28 | 1,065 | -14.583% |
| 2026-08-05 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -4.918% | 4 | 1,061 | -5.747% |
| 2026-08-04 | 9.0000 | 9.5700 | 8.6000 | 9.1500 | -11.594% | 7 | 1,064 | -10.383% |
| 2026-08-03 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -2.817% | 1 | 1,063 | -20.773% |
| 2026-07-31 | 10.7000 | 10.7000 | 10.6200 | 10.6500 | -10.879% | 502 | 1,061 | -23.005% |
| 2026-07-30 | 12.2800 | 12.4900 | 11.9500 | 11.9500 | -0.830% | 7 | 1,059 | -31.381% |
| 2026-07-29 | 11.2000 | 13.0000 | 11.2000 | 12.0500 | +11.574% | 21 | 1,056 | -31.950% |
| 2026-07-27 | 10.4200 | 11.6000 | 10.4000 | 10.8000 | -9.623% | 242 | 1,101 | -24.074% |
| 2026-07-24 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -12.774% | 1 | 1,102 | -31.381% |
| 2026-07-23 | 13.7200 | 13.7200 | 13.7000 | 13.7000 | -4.530% | 4 | 1,104 | -40.146% |
| 2026-07-21 | 14.7000 | 14.7000 | 14.1200 | 14.3500 | -8.599% | 24 | 1,098 | -42.857% |
| 2026-07-20 | 14.7200 | 15.7000 | 14.7200 | 15.7000 | +9.408% | 40 | 1,096 | -47.771% |
| 2026-07-17 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +6.296% | 1 | 1,095 | -42.857% |
| 2026-07-16 | 12.4000 | 13.5000 | 12.4000 | 13.5000 | +1.124% | 18 | 1,086 | -39.259% |
| 2026-07-15 | 13.0000 | 13.7600 | 12.8500 | 13.3500 | -9.184% | 90 | 1,087 | -38.577% |
| 2026-07-14 | 20.5500 | 20.5500 | 14.7000 | 14.7000 | -18.333% | 2 | 1,087 | -44.218% |
| 2026-07-13 | 17.6500 | 18.4500 | 17.6500 | 18.0000 | +2.623% | 11 | 1,078 | -54.444% |
| 2026-07-10 | 17.5400 | 17.5400 | 17.5400 | 17.5400 | -4.153% | 1 | 1,078 | -53.250% |
| 2026-07-09 | 17.9100 | 18.3500 | 17.7500 | 18.3000 | -3.175% | 40 | 1,040 | -55.191% |
| 2026-07-08 | 18.8000 | 18.9000 | 18.5000 | 18.9000 | +16.883% | 6 | 1,035 | -56.614% |
| 2026-07-07 | 16.6600 | 16.9500 | 16.1700 | 16.1700 | -18.539% | 662 | 405 | -49.289% |
| 2026-07-02 | 19.4000 | 19.8500 | 19.3500 | 19.8500 | +1.795% | 9 | 400 | -58.690% |
| 2026-07-01 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -10.550% | 1 | 400 | -57.949% |
| 2026-06-30 | 21.6000 | 21.8200 | 21.6000 | 21.8000 | +5.314% | 16 | 395 | -62.385% |
| 2026-06-29 | 20.5700 | 20.7000 | 20.5700 | 20.7000 | -6.757% | 4 | 393 | -60.386% |
| 2026-06-26 | 20.5000 | 22.2000 | 20.2500 | 22.2000 | +13.846% | 129 | 329 | -63.063% |
| 2026-06-25 | 18.3000 | 19.5000 | 18.3000 | 19.5000 | -4.412% | 5 | 324 | -57.949% |
| 2026-06-24 | 21.8000 | 21.8000 | 20.4000 | 20.4000 | +1.746% | 2 | 323 | -59.804% |
| 2026-06-23 | 20.0500 | 20.0700 | 19.8900 | 20.0500 | -6.527% | 14 | 311 | -59.102% |
| 2026-06-22 | 20.9500 | 21.4500 | 20.9000 | 21.4500 | -2.500% | 5 | 307 | -61.772% |
| 2026-06-18 | 20.4100 | 22.0000 | 20.4100 | 22.0000 | +11.675% | 2 | 306 | -62.727% |
| 2026-06-17 | 19.7000 | 19.7500 | 19.4500 | 19.7000 | -9.592% | 30 | 290 | -58.376% |
| 2026-06-16 | 21.7900 | 21.7900 | 21.7900 | 21.7900 | -18.236% | 1 | 290 | -62.368% |
| 2026-06-15 | 25.8500 | 26.6500 | 25.8500 | 26.6500 | -31.403% | 4 | 288 | -69.231% |
| 2026-05-13 | 38.9500 | 39.0200 | 38.8500 | 38.8500 | +6.936% | 4 | 288 | -78.893% |
| 2026-05-08 | 36.3300 | 36.3300 | 36.3300 | 36.3300 | +3.652% | 1 | 287 | -77.429% |
| 2026-05-04 | 35.2000 | 35.2000 | 35.0500 | 35.0500 | +6.925% | 4 | 288 | -76.605% |
| 2026-04-27 | 32.7800 | 32.7800 | 32.7800 | 32.7800 | -4.709% | 1 | 289 | -74.985% |
| 2026-04-24 | 34.6500 | 34.7500 | 34.4000 | 34.4000 | -6.139% | 42 | 288 | -76.163% |
| 2026-04-15 | 36.6500 | 36.6500 | 36.6500 | 36.6500 | +5.014% | 5 | 254 | -77.626% |
| 2026-04-09 | 34.8500 | 34.9000 | 34.8500 | 34.9000 | -23.716% | 6 | 259 | -76.504% |
| 2026-04-01 | 45.9000 | 45.9000 | 45.7000 | 45.7500 | -12.940% | 3 | 255 | -82.077% |
| 2026-03-06 | 52.5500 | 52.5500 | 52.5500 | 52.5500 | +12.286% | 5 | 256 | -84.396% |
| 2026-03-05 | 46.8000 | 46.8000 | 46.8000 | 46.8000 | +4.116% | 2 | 257 | -82.479% |
| 2026-03-04 | 46.0500 | 46.0500 | 44.6500 | 44.9500 | +2.978% | 9 | 259 | -81.758% |
| 2026-03-03 | 43.6500 | 43.6500 | 43.6500 | 43.6500 | +27.037% | 4 | 263 | -81.214% |
| 2026-02-10 | 32.1000 | 35.1900 | 32.1000 | 34.3600 | +9.218% | 78 | 267 | -76.135% |
| 2026-02-06 | 31.4600 | 31.4600 | 31.4600 | 31.4600 | -4.955% | 1 | 306 | -73.935% |
| 2026-02-04 | 32.6000 | 33.2500 | 32.6000 | 33.1000 | -5.429% | 32 | 305 | -75.227% |
| 2026-02-03 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -7.895% | 2 | 305 | -76.571% |
| 2026-02-02 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -6.519% | 25 | 305 | -78.421% |
| 2026-01-30 | 40.5500 | 40.6500 | 40.5000 | 40.6500 | -4.510% | 12 | 327 | -79.828% |
| 2026-01-28 | 41.8500 | 42.6500 | 41.6000 | 42.5700 | +2.455% | 33 | 318 | -80.738% |
| 2026-01-26 | 41.5500 | 41.5500 | 41.5500 | 41.5500 | -4.219% | 1 | 312 | -80.265% |
| 2026-01-23 | 43.0000 | 43.3800 | 43.0000 | 43.3800 | +7.750% | 6 | 312 | -81.097% |
| 2026-01-22 | 39.0000 | 40.2600 | 39.0000 | 40.2600 | -0.519% | 7 | 311 | -79.632% |
| 2026-01-21 | 40.4700 | 40.4700 | 40.4700 | 40.4700 | -1.700% | 1 | 309 | -79.738% |
| 2026-01-20 | 41.1700 | 41.1700 | 41.1700 | 41.1700 | +9.204% | 5 | 309 | -80.083% |
| 2026-01-15 | 36.5100 | 37.7000 | 36.5100 | 37.7000 | -3.333% | 3 | 306 | -78.249% |
| 2026-01-14 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +5.405% | 1 | 303 | -78.974% |
| 2026-01-13 | 34.5000 | 37.0000 | 33.7000 | 37.0000 | +14.551% | 22 | 302 | -77.838% |
| 2026-01-12 | 32.5000 | 32.5000 | 32.3000 | 32.3000 | +11.418% | 4 | 280 | -74.613% |
| 2026-01-08 | 29.2500 | 29.3000 | 28.9900 | 28.9900 | -2.391% | 8 | 276 | -71.714% |
| 2026-01-07 | 29.5800 | 30.6000 | 29.3800 | 29.7000 | +10.163% | 7 | 277 | -72.391% |
| 2026-01-06 | 27.9500 | 27.9500 | 26.9600 | 26.9600 | -2.671% | 4 | 275 | -69.585% |
| 2026-01-05 | 29.1000 | 29.1000 | 27.2100 | 27.7000 | -15.394% | 78 | 274 | -70.397% |
| 2026-01-02 | 32.6000 | 32.7800 | 32.6000 | 32.7400 | +3.281% | 88 | 274 | -74.954% |
| 2025-12-29 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | +3.934% | 2 | 216 | -74.132% |
| 2025-12-23 | 30.5500 | 30.5500 | 30.5000 | 30.5000 | -13.105% | 10 | 218 | -73.115% |
| 2025-12-19 | 35.9000 | 35.9000 | 35.1000 | 35.1000 | -2.473% | 5 | 213 | -76.638% |
| 2025-12-16 | 36.0000 | 36.0000 | 35.9900 | 35.9900 | +3.420% | 50 | 209 | -77.216% |
| 2025-12-15 | 34.7000 | 34.8500 | 34.6500 | 34.8000 | -2.275% | 22 | 230 | -76.437% |
| 2025-12-05 | 35.6100 | 35.6100 | 35.6100 | 35.6100 | -0.918% | 1 | 221 | -76.973% |
| 2025-12-04 | 35.7900 | 35.9400 | 35.7900 | 35.9400 | -21.870% | 2 | 220 | -77.184% |
| 2025-11-24 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +0.767% | 120 | 221 | -82.174% |
| 2025-11-19 | 45.6500 | 45.6500 | 45.6500 | 45.6500 | +23.545% | 5 | 101 | -82.037% |
| 2025-11-10 | 37.1000 | 37.1000 | 36.9500 | 36.9500 | -9.214% | 40 | 96 | -77.808% |
| 2025-10-31 | 40.7000 | 40.7000 | 40.7000 | 40.7000 | -7.710% | 2 | 96 | -79.853% |
| 2025-10-21 | 44.1500 | 44.1500 | 44.1000 | 44.1000 | -1.453% | 4 | 98 | -81.406% |
| 2025-10-20 | 44.7500 | 44.7500 | 44.7500 | 44.7500 | -2.378% | 2 | 96 | -81.676% |
| 2025-10-10 | 45.5500 | 45.8400 | 45.5500 | 45.8400 | +10.671% | 2 | 95 | -82.112% |
| 2025-10-08 | 41.1400 | 41.4200 | 41.1400 | 41.4200 | +11.494% | 2 | 94 | -80.203% |
| 2025-09-26 | 37.1500 | 37.1500 | 37.1500 | 37.1500 | -10.590% | 2 | 94 | -77.927% |
| 2025-09-16 | 41.5500 | 41.5500 | 41.5500 | 41.5500 | -6.208% | 3 | 92 | -80.265% |
| 2025-08-28 | 44.3500 | 44.4000 | 44.3000 | 44.3000 | -1.116% | 10 | 92 | -81.490% |
| 2025-08-27 | 45.0100 | 45.1900 | 44.5700 | 44.8000 | -14.910% | 166 | 91 | -81.696% |
| 2025-07-01 | 52.6500 | 52.6500 | 52.6500 | 52.6500 | -40.576% | 2 | 12 | -84.425% |
| 2025-04-30 | 88.5900 | 88.6000 | 88.5900 | 88.6000 | +24.003% | 2 | 11 | -90.745% |
| 2025-01-17 | 71.1000 | 71.4900 | 71.1000 | 71.4500 | 0.000% | 40 | 0 | -88.523% |