JPM261218P00335000
JPM Dec 18 2026 335.00 Put
optionOPRA
EODNov 5, 2026
10.45USD+141.898%(+6.13)129Vol1,300OI
JPM261218P00335000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.8100 | 10.8800 | 2.8100 | 10.4500 | +141.898% | 129 | 1,140 | 0.000% |
| 2026-11-04 | 5.9900 | 6.5000 | 4.2600 | 4.3200 | -54.286% | 284 | 1,066 | +141.898% |
| 2026-11-03 | 8.7600 | 10.0000 | 8.5500 | 9.4500 | +18.570% | 35 | 1,054 | +10.582% |
| 2026-11-02 | 7.8300 | 7.9700 | 7.3500 | 7.9700 | -23.512% | 46 | 1,030 | +31.117% |
| 2026-10-30 | 9.1000 | 11.3200 | 8.5500 | 10.4200 | +46.761% | 69 | 985 | +0.288% |
| 2026-10-29 | 6.2500 | 7.1000 | 6.1500 | 7.1000 | -14.970% | 215 | 854 | +47.183% |
| 2026-10-28 | 8.9500 | 9.0500 | 8.2500 | 8.3500 | -12.105% | 51 | 828 | +25.150% |
| 2026-10-27 | 10.5000 | 10.5000 | 9.3000 | 9.5000 | -9.524% | 16 | 827 | +10.000% |
| 2026-10-26 | 9.5900 | 10.5000 | 9.5900 | 10.5000 | -12.863% | 29 | 813 | -0.476% |
| 2026-10-23 | 11.6000 | 12.1000 | 11.6000 | 12.0500 | +12.197% | 64 | 838 | -13.278% |
| 2026-10-22 | 10.4300 | 11.5500 | 9.8500 | 10.7400 | +2.286% | 15 | 835 | -2.700% |
| 2026-10-21 | 10.8000 | 11.0000 | 10.2000 | 10.5000 | +0.478% | 37 | 836 | -0.476% |
| 2026-10-20 | 9.0000 | 10.6000 | 9.0000 | 10.4500 | -5.601% | 29 | 824 | 0.000% |
| 2026-10-19 | 9.2000 | 11.0700 | 9.2000 | 11.0700 | +13.075% | 65 | 819 | -5.601% |
| 2026-10-16 | 9.1000 | 10.0500 | 7.2500 | 9.7900 | -7.467% | 121 | 743 | +6.742% |
| 2026-10-15 | 11.9500 | 12.3500 | 10.5800 | 10.5800 | -11.833% | 83 | 726 | -1.229% |
| 2026-10-14 | 12.9600 | 12.9600 | 11.1500 | 12.0000 | +1.695% | 117 | 714 | -12.917% |
| 2026-10-13 | 8.3400 | 11.9000 | 8.3400 | 11.8000 | -1.503% | 86 | 727 | -11.441% |
| 2026-10-12 | 12.3300 | 12.6500 | 11.9800 | 11.9800 | -12.234% | 71 | 702 | -12.771% |
| 2026-10-09 | 14.1000 | 14.1000 | 13.5500 | 13.6500 | -9.603% | 20 | 693 | -23.443% |
| 2026-10-08 | 16.2500 | 16.6000 | 15.1000 | 15.1000 | -4.732% | 18 | 683 | -30.795% |
| 2026-10-07 | 18.0000 | 18.0000 | 15.6500 | 15.8500 | +9.310% | 15 | 672 | -34.069% |
| 2026-10-06 | 14.1500 | 14.8500 | 14.1500 | 14.5000 | -5.599% | 50 | 670 | -27.931% |
| 2026-10-05 | 15.5700 | 15.5700 | 15.3500 | 15.3600 | -1.222% | 5 | 665 | -31.966% |
| 2026-10-02 | 16.5500 | 16.5500 | 15.5500 | 15.5500 | -1.582% | 4 | 662 | -32.797% |
| 2026-10-01 | 17.3000 | 18.6000 | 15.8000 | 15.8000 | -0.504% | 23 | 644 | -33.861% |
| 2026-09-30 | 14.9100 | 16.0000 | 14.9100 | 15.8800 | +6.434% | 57 | 639 | -34.194% |
| 2026-09-29 | 14.3800 | 15.6000 | 14.2000 | 14.9200 | +4.702% | 88 | 621 | -29.960% |
| 2026-09-28 | 12.3900 | 14.2500 | 12.3900 | 14.2500 | +19.347% | 36 | 593 | -26.667% |
| 2026-09-25 | 11.6500 | 12.4500 | 11.6500 | 11.9400 | -14.714% | 6 | 593 | -12.479% |
| 2026-09-24 | 14.0000 | 14.7500 | 13.6500 | 14.0000 | +0.358% | 19 | 576 | -25.357% |
| 2026-09-23 | 14.0000 | 14.1800 | 12.9000 | 13.9500 | +6.489% | 31 | 560 | -25.090% |
| 2026-09-22 | 11.0000 | 14.4500 | 11.0000 | 13.1000 | +49.543% | 68 | 543 | -20.229% |
| 2026-09-21 | 9.5000 | 9.5000 | 8.7600 | 8.7600 | -17.124% | 15 | 542 | +19.292% |
| 2026-09-18 | 10.9000 | 11.1500 | 10.5700 | 10.5700 | +2.621% | 25 | 519 | -1.135% |
| 2026-09-17 | 10.2500 | 10.3000 | 10.1500 | 10.3000 | -10.823% | 3 | 519 | +1.456% |
| 2026-09-16 | 10.2000 | 11.7000 | 10.2000 | 11.5500 | +13.793% | 6 | 518 | -9.524% |
| 2026-09-15 | 10.7500 | 12.8000 | 10.1500 | 10.1500 | -1.932% | 83 | 547 | +2.956% |
| 2026-09-14 | 9.3000 | 11.2500 | 9.3000 | 10.3500 | +18.286% | 40 | 547 | +0.966% |
| 2026-09-11 | 8.6000 | 8.9700 | 8.3000 | 8.7500 | -11.616% | 150 | 404 | +19.429% |
| 2026-09-10 | 10.5000 | 10.5000 | 9.7000 | 9.9000 | +4.211% | 20 | 401 | +5.556% |
| 2026-09-09 | 9.4500 | 9.5000 | 9.2500 | 9.5000 | +9.195% | 10 | 399 | +10.000% |
| 2026-09-04 | 8.3000 | 8.7000 | 8.2000 | 8.7000 | +18.367% | 51 | 396 | +20.115% |
| 2026-09-03 | 7.8500 | 7.8500 | 7.3500 | 7.3500 | -20.109% | 4 | 398 | +42.177% |
| 2026-09-02 | 8.4500 | 9.5500 | 8.2500 | 9.2000 | -4.167% | 16 | 394 | +13.587% |
| 2026-09-01 | 9.4000 | 9.6000 | 9.4000 | 9.6000 | +3.784% | 2 | 393 | +8.854% |
| 2026-08-31 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +1.093% | 1 | 392 | +12.973% |
| 2026-08-28 | 9.3500 | 9.3500 | 9.1500 | 9.1500 | -8.500% | 12 | 391 | +14.208% |
| 2026-08-27 | 9.7500 | 10.4000 | 9.7500 | 10.0000 | +1.010% | 51 | 368 | +4.500% |
| 2026-08-26 | 9.1000 | 9.9000 | 9.1000 | 9.9000 | +4.762% | 11 | 367 | +5.556% |
| 2026-08-25 | 10.2500 | 10.2500 | 9.4500 | 9.4500 | -6.897% | 9 | 359 | +10.582% |
| 2026-08-24 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +7.979% | 5 | 354 | +2.956% |
| 2026-08-19 | 8.9500 | 9.6600 | 8.9500 | 9.4000 | +13.939% | 18 | 368 | +11.170% |
| 2026-08-18 | 8.9000 | 8.9000 | 8.2500 | 8.2500 | -3.509% | 3 | 370 | +26.667% |
| 2026-08-17 | 7.7000 | 8.5500 | 7.5500 | 8.5500 | +6.211% | 67 | 357 | +22.222% |
| 2026-08-14 | 8.1500 | 8.1500 | 7.8500 | 8.0500 | -4.167% | 26 | 333 | +29.814% |
| 2026-08-13 | 8.5000 | 8.5000 | 7.9000 | 8.4000 | +3.448% | 22 | 329 | +24.405% |
| 2026-08-12 | 8.1000 | 8.1200 | 8.1000 | 8.1200 | -11.739% | 13 | 329 | +28.695% |
| 2026-08-11 | 9.3000 | 9.8500 | 9.2000 | 9.2000 | -11.538% | 53 | 295 | +13.587% |
| 2026-08-10 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -3.614% | 1 | 294 | +0.481% |
| 2026-08-07 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | -1.009% | 5 | 294 | -3.151% |
| 2026-08-06 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +9.000% | 5 | 294 | -4.128% |
| 2026-08-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.103% | 1 | 294 | +4.500% |
| 2026-08-04 | 10.4500 | 10.6500 | 10.4300 | 10.6500 | -11.250% | 3 | 294 | -1.878% |
| 2026-08-03 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +1.266% | 1 | 294 | -12.917% |
| 2026-07-31 | 12.0000 | 12.0000 | 11.8000 | 11.8500 | -8.494% | 17 | 288 | -11.814% |
| 2026-07-30 | 14.2600 | 14.2600 | 12.6000 | 12.9500 | +4.858% | 57 | 274 | -19.305% |
| 2026-07-27 | 13.0000 | 13.0500 | 12.3000 | 12.3500 | -8.519% | 9 | 270 | -15.385% |
| 2026-07-24 | 13.2500 | 13.5000 | 13.2500 | 13.5000 | -23.729% | 7 | 271 | -22.593% |
| 2026-07-20 | 16.5900 | 17.7000 | 16.5900 | 17.7000 | +7.403% | 14 | 257 | -40.960% |
| 2026-07-17 | 16.4800 | 16.4800 | 16.4800 | 16.4800 | +9.867% | 1 | 257 | -36.590% |
| 2026-07-15 | 14.7000 | 15.0000 | 14.7000 | 15.0000 | -25.743% | 4 | 256 | -30.333% |
| 2026-07-13 | 19.7500 | 20.6000 | 19.7500 | 20.2000 | -7.973% | 32 | 240 | -48.267% |
| 2026-07-08 | 20.2000 | 22.4000 | 20.0000 | 21.9500 | +19.293% | 27 | 225 | -52.392% |
| 2026-07-07 | 18.0000 | 18.5000 | 18.0000 | 18.4000 | -4.167% | 3 | 224 | -43.207% |
| 2026-07-06 | 20.2000 | 20.2000 | 19.2000 | 19.2000 | -11.111% | 6 | 220 | -45.573% |
| 2026-07-02 | 21.4100 | 22.0500 | 21.1500 | 21.6000 | -0.963% | 17 | 218 | -51.620% |
| 2026-07-01 | 24.5300 | 24.7000 | 21.8100 | 21.8100 | -12.410% | 5 | 219 | -52.086% |
| 2026-06-30 | 24.4000 | 24.9000 | 24.4000 | 24.9000 | +9.211% | 2 | 217 | -58.032% |
| 2026-06-29 | 23.0700 | 23.5000 | 22.8000 | 22.8000 | +1.786% | 11 | 210 | -54.167% |
| 2026-06-26 | 23.0000 | 23.2500 | 22.4000 | 22.4000 | +5.660% | 28 | 189 | -53.348% |
| 2026-06-25 | 21.7900 | 21.9500 | 19.7500 | 21.2000 | -4.933% | 18 | 171 | -50.708% |
| 2026-06-23 | 22.3000 | 22.3500 | 22.2500 | 22.3000 | +2.059% | 4 | 169 | -53.139% |
| 2026-06-17 | 21.6200 | 21.9500 | 21.4000 | 21.8500 | -9.148% | 154 | 15 | -52.174% |
| 2026-06-16 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -26.788% | 15 | 1 | -56.549% |
| 2026-04-21 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | 0.000% | 1 | 0 | -68.189% |