Dark

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

EOD

Aug 13, 2026

7.10+1.719%(+0.12)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.0600	7.1500	7.0400	7.1000	+1.719%	72	1,143	0.000%
2026-08-12	7.0000	7.1000	6.9500	6.9800	-6.933%	24	1,074	+1.719%
2026-08-11	8.1000	8.3000	7.5000	7.5000	-13.793%	12	1,063	-5.333%
2026-08-10	9.0000	9.0000	8.7000	8.7000	-3.333%	15	1,065	-18.391%
2026-08-07	9.4000	9.4500	9.0000	9.0000	-6.250%	6	1,064	-21.111%
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	-18.391%
2026-08-04	9.0000	9.5700	8.6000	9.1500	-11.594%	7	1,061	-22.404%
2026-08-03	10.3500	10.3500	10.3500	10.3500	-2.817%	1	1,064	-31.401%
2026-07-31	10.7000	10.7000	10.6200	10.6500	-10.879%	502	1,063	-33.333%
2026-07-30	12.2800	12.4900	11.9500	11.9500	-0.830%	7	1,061	-40.586%
2026-07-29	11.2000	13.0000	11.2000	12.0500	+11.574%	21	1,059	-41.079%
2026-07-27	10.4200	11.6000	10.4000	10.8000	-9.623%	242	1,056	-34.259%
2026-07-24	11.9500	11.9500	11.9500	11.9500	-12.774%	1	1,101	-40.586%
2026-07-23	13.7200	13.7200	13.7000	13.7000	-4.530%	4	1,102	-48.175%
2026-07-21	14.7000	14.7000	14.1200	14.3500	-8.599%	24	1,104	-50.523%
2026-07-20	14.7200	15.7000	14.7200	15.7000	+9.408%	40	1,098	-54.777%
2026-07-17	14.3500	14.3500	14.3500	14.3500	+6.296%	1	1,096	-50.523%
2026-07-16	12.4000	13.5000	12.4000	13.5000	+1.124%	18	1,095	-47.407%
2026-07-15	13.0000	13.7600	12.8500	13.3500	-9.184%	90	1,086	-46.816%
2026-07-14	20.5500	20.5500	14.7000	14.7000	-18.333%	2	1,087	-51.701%
2026-07-13	17.6500	18.4500	17.6500	18.0000	+2.623%	11	1,087	-60.556%
2026-07-10	17.5400	17.5400	17.5400	17.5400	-4.153%	1	1,078	-59.521%
2026-07-09	17.9100	18.3500	17.7500	18.3000	-3.175%	40	1,078	-61.202%
2026-07-08	18.8000	18.9000	18.5000	18.9000	+16.883%	6	1,040	-62.434%
2026-07-07	16.6600	16.9500	16.1700	16.1700	-18.539%	662	1,035	-56.092%
2026-07-02	19.4000	19.8500	19.3500	19.8500	+1.795%	9	400	-64.232%
2026-07-01	19.5000	19.5000	19.5000	19.5000	-10.550%	1	400	-63.590%
2026-06-30	21.6000	21.8200	21.6000	21.8000	+5.314%	16	400	-67.431%
2026-06-29	20.5700	20.7000	20.5700	20.7000	-6.757%	4	395	-65.700%
2026-06-26	20.5000	22.2000	20.2500	22.2000	+13.846%	129	393	-68.018%
2026-06-25	18.3000	19.5000	18.3000	19.5000	-4.412%	5	329	-63.590%
2026-06-24	21.8000	21.8000	20.4000	20.4000	+1.746%	2	324	-65.196%
2026-06-23	20.0500	20.0700	19.8900	20.0500	-6.527%	14	323	-64.589%
2026-06-22	20.9500	21.4500	20.9000	21.4500	-2.500%	5	311	-66.900%
2026-06-18	20.4100	22.0000	20.4100	22.0000	+11.675%	2	290	-67.727%
2026-06-17	19.7000	19.7500	19.4500	19.7000	-9.592%	30	290	-63.959%
2026-06-16	21.7900	21.7900	21.7900	21.7900	-18.236%	1	290	-67.416%
2026-06-15	25.8500	26.6500	25.8500	26.6500	-31.403%	4	290	-73.358%
2026-05-13	38.9500	39.0200	38.8500	38.8500	+6.936%	4	288	-81.725%
2026-05-08	36.3300	36.3300	36.3300	36.3300	+3.652%	1	287	-80.457%
2026-05-04	35.2000	35.2000	35.0500	35.0500	+6.925%	4	288	-79.743%
2026-04-27	32.7800	32.7800	32.7800	32.7800	-4.709%	1	289	-78.340%
2026-04-24	34.6500	34.7500	34.4000	34.4000	-6.139%	42	288	-79.360%
2026-04-15	36.6500	36.6500	36.6500	36.6500	+5.014%	5	254	-80.628%
2026-04-09	34.8500	34.9000	34.8500	34.9000	-23.716%	6	259	-79.656%
2026-04-01	45.9000	45.9000	45.7000	45.7500	-12.940%	3	255	-84.481%
2026-03-06	52.5500	52.5500	52.5500	52.5500	+12.286%	5	256	-86.489%
2026-03-05	46.8000	46.8000	46.8000	46.8000	+4.116%	2	257	-84.829%
2026-03-04	46.0500	46.0500	44.6500	44.9500	+2.978%	9	259	-84.205%
2026-03-03	43.6500	43.6500	43.6500	43.6500	+27.037%	4	263	-83.734%
2026-02-10	32.1000	35.1900	32.1000	34.3600	+9.218%	78	267	-79.336%
2026-02-06	31.4600	31.4600	31.4600	31.4600	-4.955%	1	306	-77.432%
2026-02-04	32.6000	33.2500	32.6000	33.1000	-5.429%	32	305	-78.550%
2026-02-03	35.0000	35.0000	35.0000	35.0000	-7.895%	2	305	-79.714%
2026-02-02	38.0000	38.0000	38.0000	38.0000	-6.519%	25	305	-81.316%
2026-01-30	40.5500	40.6500	40.5000	40.6500	-4.510%	12	327	-82.534%
2026-01-28	41.8500	42.6500	41.6000	42.5700	+2.455%	33	318	-83.322%
2026-01-26	41.5500	41.5500	41.5500	41.5500	-4.219%	1	312	-82.912%
2026-01-23	43.0000	43.3800	43.0000	43.3800	+7.750%	6	312	-83.633%
2026-01-22	39.0000	40.2600	39.0000	40.2600	-0.519%	7	311	-82.365%
2026-01-21	40.4700	40.4700	40.4700	40.4700	-1.700%	1	309	-82.456%
2026-01-20	41.1700	41.1700	41.1700	41.1700	+9.204%	5	309	-82.754%
2026-01-15	36.5100	37.7000	36.5100	37.7000	-3.333%	3	306	-81.167%
2026-01-14	39.0000	39.0000	39.0000	39.0000	+5.405%	1	303	-81.795%
2026-01-13	34.5000	37.0000	33.7000	37.0000	+14.551%	22	302	-80.811%
2026-01-12	32.5000	32.5000	32.3000	32.3000	+11.418%	4	280	-78.019%
2026-01-08	29.2500	29.3000	28.9900	28.9900	-2.391%	8	276	-75.509%
2026-01-07	29.5800	30.6000	29.3800	29.7000	+10.163%	7	277	-76.094%
2026-01-06	27.9500	27.9500	26.9600	26.9600	-2.671%	4	275	-73.665%
2026-01-05	29.1000	29.1000	27.2100	27.7000	-15.394%	78	274	-74.368%
2026-01-02	32.6000	32.7800	32.6000	32.7400	+3.281%	88	274	-78.314%
2025-12-29	31.7000	31.7000	31.7000	31.7000	+3.934%	2	216	-77.603%
2025-12-23	30.5500	30.5500	30.5000	30.5000	-13.105%	10	218	-76.721%
2025-12-19	35.9000	35.9000	35.1000	35.1000	-2.473%	5	213	-79.772%
2025-12-16	36.0000	36.0000	35.9900	35.9900	+3.420%	50	209	-80.272%
2025-12-15	34.7000	34.8500	34.6500	34.8000	-2.275%	22	230	-79.598%
2025-12-05	35.6100	35.6100	35.6100	35.6100	-0.918%	1	221	-80.062%
2025-12-04	35.7900	35.9400	35.7900	35.9400	-21.870%	2	220	-80.245%
2025-11-24	46.0000	46.0000	46.0000	46.0000	+0.767%	120	221	-84.565%
2025-11-19	45.6500	45.6500	45.6500	45.6500	+23.545%	5	101	-84.447%
2025-11-10	37.1000	37.1000	36.9500	36.9500	-9.214%	40	96	-80.785%
2025-10-31	40.7000	40.7000	40.7000	40.7000	-7.710%	2	96	-82.555%
2025-10-21	44.1500	44.1500	44.1000	44.1000	-1.453%	4	98	-83.900%
2025-10-20	44.7500	44.7500	44.7500	44.7500	-2.378%	2	96	-84.134%
2025-10-10	45.5500	45.8400	45.5500	45.8400	+10.671%	2	95	-84.511%
2025-10-08	41.1400	41.4200	41.1400	41.4200	+11.494%	2	94	-82.859%
2025-09-26	37.1500	37.1500	37.1500	37.1500	-10.590%	2	94	-80.888%
2025-09-16	41.5500	41.5500	41.5500	41.5500	-6.208%	3	92	-82.912%
2025-08-28	44.3500	44.4000	44.3000	44.3000	-1.116%	10	92	-83.973%
2025-08-27	45.0100	45.1900	44.5700	44.8000	-14.910%	166	91	-84.152%
2025-07-01	52.6500	52.6500	52.6500	52.6500	-40.576%	2	12	-86.515%
2025-04-30	88.5900	88.6000	88.5900	88.6000	+24.003%	2	11	-91.986%
2025-01-17	71.1000	71.4900	71.1000	71.4500	0.000%	40	0	-90.063%