Dark

JPM20261218P340
JPM Dec 18 2026 340.00 Put (JPM261218P00340000)
option OPRA

EOD

Sep 28, 2026

16.65+16.434%(+2.35)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	14.6400	16.6500	14.6400	16.6500	+16.434%	22	1,204	0.000%
2026-09-25	15.1200	15.1500	14.2100	14.3000	-13.855%	12	1,189	+16.434%
2026-09-24	16.7500	16.9000	15.9500	16.6000	+2.154%	22	1,183	+0.301%
2026-09-23	15.4000	16.3500	14.9500	16.2500	+7.261%	29	1,189	+2.462%
2026-09-22	13.0000	16.3900	13.0000	15.1500	+44.148%	156	1,170	+9.901%
2026-09-21	10.8500	11.0000	10.5100	10.5100	-17.826%	63	1,151	+58.421%
2026-09-18	12.5000	13.5000	12.3300	12.7900	+7.841%	37	1,103	+30.180%
2026-09-17	11.6200	13.7000	11.6200	11.8600	-6.319%	66	1,088	+40.388%
2026-09-16	11.1800	13.6000	11.1800	12.6600	+13.137%	105	1,095	+31.517%
2026-09-15	14.6900	14.7000	11.1700	11.1900	-12.715%	277	1,128	+48.794%
2026-09-14	11.6500	13.1000	11.6500	12.8200	+32.165%	20	1,025	+29.875%
2026-09-11	9.8000	9.8000	9.7000	9.7000	-16.379%	12	1,025	+71.649%
2026-09-10	11.6000	11.6900	11.2000	11.6000	+4.977%	49	1,033	+43.534%
2026-09-09	11.1400	11.1400	11.0500	11.0500	0.000%	3	1,017	+50.679%
2026-09-08	10.8700	11.0500	10.7000	11.0500	+5.742%	13	1,016	+50.679%
2026-09-04	9.8900	10.4500	9.6000	10.4500	+21.512%	95	1,012	+59.330%
2026-09-03	9.5500	9.5500	8.6000	8.6000	-9.948%	14	1,012	+93.605%
2026-09-02	9.8500	9.8500	9.5500	9.5500	-2.749%	11	1,023	+74.346%
2026-09-01	9.8200	9.8200	9.8200	9.8200	-8.224%	1	1,018	+69.552%
2026-08-31	10.4000	10.7000	10.4000	10.7000	+2.885%	2	1,017	+55.607%
2026-08-28	10.5500	10.5500	10.4000	10.4000	-13.333%	2	1,017	+60.096%
2026-08-27	11.5000	12.0000	11.5000	12.0000	+13.208%	2	1,015	+38.750%
2026-08-26	11.2500	11.5000	10.6000	10.6000	-7.826%	23	1,016	+57.075%
2026-08-25	11.1600	11.5000	11.1600	11.5000	+3.604%	11	1,006	+44.783%
2026-08-24	11.3000	11.7500	11.0500	11.1000	-12.598%	28	997	+50.000%
2026-08-21	12.7000	12.7000	12.7000	12.7000	+7.627%	1	981	+31.102%
2026-08-20	12.0000	12.0000	11.8000	11.8000	+7.763%	601	980	+41.102%
2026-08-19	10.3200	11.3500	10.3200	10.9500	+14.301%	8	392	+52.055%
2026-08-18	10.1500	10.1500	9.5000	9.5800	-2.741%	4	387	+73.800%
2026-08-17	9.5500	9.8500	9.5500	9.8500	+5.348%	15	389	+69.036%
2026-08-14	9.0000	9.4500	9.0000	9.3500	-4.494%	196	379	+78.075%
2026-08-13	9.2000	9.7900	9.2000	9.7900	+4.930%	6	272	+70.072%
2026-08-12	9.4000	9.5300	9.3000	9.3300	-9.593%	9	272	+78.457%
2026-08-11	10.0700	10.3200	10.0700	10.3200	-11.188%	4	274	+61.337%
2026-08-10	11.6200	11.6200	11.6200	11.6200	-3.167%	1	277	+43.287%
2026-08-04	11.6500	12.0000	11.6500	12.0000	-13.357%	2	276	+38.750%
2026-07-31	13.8500	13.8500	13.8500	13.8500	-6.102%	1	276	+20.217%
2026-07-30	16.0500	16.1000	14.7500	14.7500	-7.524%	6	276	+12.881%
2026-07-29	15.7200	16.2500	15.7200	15.9500	+16.850%	27	276	+4.389%
2026-07-28	14.0000	14.0000	13.6500	13.6500	-6.507%	3	276	+21.978%
2026-07-27	14.4500	14.9000	14.4500	14.6000	-3.567%	5	274	+14.041%
2026-07-24	15.4500	15.4500	15.0000	15.1400	-11.202%	3	272	+9.974%
2026-07-23	16.9500	17.6000	16.9500	17.0500	+0.590%	36	272	-2.346%
2026-07-22	16.9500	16.9500	16.9500	16.9500	-5.833%	1	265	-1.770%
2026-07-21	18.6000	18.6000	18.0000	18.0000	-9.320%	3	265	-7.500%
2026-07-20	19.9000	19.9000	19.8500	19.8500	+2.214%	14	267	-16.121%
2026-07-17	17.9500	19.4200	17.9500	19.4200	+3.573%	14	256	-14.264%
2026-07-16	17.4000	18.7500	17.4000	18.7500	+10.947%	9	245	-11.200%
2026-07-15	16.3900	16.9000	16.3900	16.9000	-10.297%	3	243	-1.479%
2026-07-14	18.2200	19.4000	18.2200	18.8400	-16.821%	13	243	-11.624%
2026-07-13	22.5500	22.9500	22.5500	22.6500	+4.282%	5	238	-26.490%
2026-07-10	21.7300	21.7300	21.4000	21.7200	-5.153%	19	234	-23.343%
2026-07-09	22.9000	22.9000	22.9000	22.9000	-2.966%	2	224	-27.293%
2026-07-08	23.6000	24.0000	23.1500	23.6000	-0.422%	22	224	-29.449%
2026-07-02	24.2000	24.2000	23.7000	23.7000	-10.566%	5	209	-29.747%
2026-06-26	25.3300	27.3500	24.9000	26.5000	+12.766%	69	208	-37.170%
2026-06-25	23.3000	23.6600	23.3000	23.5000	-6.561%	8	167	-29.149%
2026-06-24	25.6000	25.8000	25.1500	25.1500	+1.616%	6	159	-33.797%
2026-06-23	24.7500	24.8000	24.5500	24.7500	-16.807%	38	154	-32.727%
2026-06-18	29.7500	29.7500	29.7500	29.7500	+18.762%	1	114	-44.034%
2026-06-17	24.3000	25.0500	23.8000	25.0500	-4.753%	22	114	-33.533%
2026-06-16	26.2500	26.3400	26.2500	26.3000	-16.508%	6	114	-36.692%
2026-06-15	31.5000	31.5000	31.5000	31.5000	-19.231%	4	113	-47.143%
2026-04-30	39.0000	39.0000	39.0000	39.0000	+2.632%	4	113	-57.308%
2026-04-22	38.0000	38.0000	38.0000	38.0000	-0.105%	10	113	-56.184%
2026-04-14	38.5000	38.5000	38.0400	38.0400	-36.926%	8	113	-56.230%
2026-03-13	60.3100	60.3100	60.3100	60.3100	-7.344%	1	117	-72.393%
2026-03-12	65.0900	65.0900	65.0900	65.0900	+9.028%	1	117	-74.420%
2026-03-11	59.7000	59.7000	59.7000	59.7000	-7.456%	1	117	-72.111%
2026-03-09	64.5100	64.5100	64.5100	64.5100	+22.178%	1	117	-74.190%
2026-03-04	52.9000	52.9000	52.8000	52.8000	+0.956%	13	117	-68.466%
2026-02-27	52.4000	52.4000	52.3000	52.3000	+5.020%	30	119	-68.164%
2026-02-25	49.8000	49.8000	49.8000	49.8000	+24.656%	2	120	-66.566%
2026-02-11	39.9000	39.9500	39.9000	39.9500	-8.266%	2	120	-58.323%
2026-02-02	43.5500	43.5500	43.5500	43.5500	-6.645%	1	120	-61.768%
2026-01-30	45.4500	46.7500	45.4500	46.6500	-4.308%	41	119	-64.309%
2026-01-26	48.7500	48.7500	48.7500	48.7500	-2.888%	1	91	-65.846%
2026-01-23	50.2000	50.2000	50.2000	50.2000	+20.964%	1	91	-66.833%
2026-01-15	41.5000	41.5000	41.5000	41.5000	+10.490%	10	91	-59.880%
2026-01-12	37.5600	37.5600	37.5600	37.5600	+11.289%	3	81	-55.671%
2026-01-08	33.9500	33.9500	33.6500	33.7500	+4.977%	30	79	-50.667%
2026-01-05	32.4000	32.4000	32.0000	32.1500	-7.081%	12	52	-48.212%
2025-12-24	34.6000	34.6000	34.6000	34.6000	-16.324%	1	50	-51.879%
2025-12-19	41.3000	41.3500	41.3000	41.3500	-1.548%	2	50	-59.734%
2025-12-16	41.6500	42.0000	41.4000	42.0000	-12.827%	11	49	-60.357%
2025-12-10	48.1800	48.1800	48.1800	48.1800	+18.088%	1	43	-65.442%
2025-12-09	40.8000	40.8000	40.8000	40.8000	-2.088%	3	42	-59.191%
2025-12-04	41.6700	41.6700	41.6700	41.6700	-20.779%	1	39	-60.043%
2025-11-18	52.4500	52.6000	52.0500	52.6000	+24.203%	30	39	-68.346%
2025-11-10	42.3000	42.3500	42.3000	42.3500	-13.975%	30	21	-60.685%
2025-10-27	49.2300	49.2300	49.2300	49.2300	-6.850%	1	6	-66.179%
2025-10-16	52.9500	52.9500	52.8500	52.8500	+10.959%	2	6	-68.496%
2025-10-13	47.6300	47.6300	47.6300	47.6300	-2.418%	1	6	-65.043%
2025-10-09	48.6000	48.8100	48.6000	48.8100	+2.866%	2	6	-65.888%
2025-09-16	47.4500	47.4500	47.4500	47.4500	-3.064%	3	5	-64.910%
2025-09-11	49.0500	49.0500	48.9500	48.9500	-17.593%	2	3	-65.986%
2025-07-01	59.4500	59.4500	59.4000	59.4000	-39.220%	2	1	-71.970%
2025-03-28	97.7300	97.7300	97.7300	97.7300	+29.650%	4	1	-82.963%
2025-02-20	75.3800	75.3800	75.3800	75.3800	0.000%	1	1	-77.912%