JPM261218P00340000
JPM Dec 18 2026 340.00 Put
optionOPRA
EODNov 5, 2026
12.30USD+125.688%(+6.85)875Vol2,168OI
JPM261218P00340000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.8900 | 13.7000 | 3.7400 | 12.3000 | +125.688% | 875 | 1,542 | 0.000% |
| 2026-11-04 | 8.5100 | 8.8000 | 5.4500 | 5.4500 | -53.179% | 180 | 1,544 | +125.688% |
| 2026-11-03 | 10.8500 | 12.2000 | 10.7200 | 11.6400 | +16.400% | 21 | 1,549 | +5.670% |
| 2026-11-02 | 9.8000 | 10.0700 | 9.3000 | 10.0000 | -23.664% | 62 | 1,552 | +23.000% |
| 2026-10-30 | 11.0000 | 13.6000 | 10.6800 | 13.1000 | +51.445% | 244 | 1,657 | -6.107% |
| 2026-10-29 | 8.2400 | 9.1000 | 7.8500 | 8.6500 | -17.225% | 294 | 1,511 | +42.197% |
| 2026-10-28 | 11.7000 | 12.0100 | 10.1000 | 10.4500 | -12.332% | 127 | 1,444 | +17.703% |
| 2026-10-27 | 11.9800 | 12.3600 | 11.8200 | 11.9200 | -7.165% | 47 | 1,411 | +3.188% |
| 2026-10-26 | 13.5000 | 13.5000 | 12.4400 | 12.8400 | -10.833% | 64 | 1,414 | -4.206% |
| 2026-10-23 | 15.0400 | 15.1200 | 14.4000 | 14.4000 | +14.105% | 13 | 1,416 | -14.583% |
| 2026-10-22 | 12.8200 | 13.2000 | 12.5400 | 12.6200 | -0.395% | 85 | 1,418 | -2.536% |
| 2026-10-21 | 13.7400 | 13.9500 | 12.5000 | 12.6700 | -0.705% | 149 | 1,431 | -2.920% |
| 2026-10-20 | 14.3000 | 14.3000 | 11.0500 | 12.7600 | -8.399% | 122 | 1,482 | -3.605% |
| 2026-10-19 | 11.9000 | 13.9500 | 11.4200 | 13.9300 | +18.051% | 55 | 1,474 | -11.701% |
| 2026-10-16 | 10.7000 | 12.3100 | 9.0000 | 11.8000 | -10.606% | 112 | 1,419 | +4.237% |
| 2026-10-15 | 14.7000 | 15.0000 | 13.2000 | 13.2000 | -6.714% | 74 | 1,387 | -6.818% |
| 2026-10-14 | 15.6100 | 15.7000 | 13.6000 | 14.1500 | -2.414% | 121 | 1,322 | -13.074% |
| 2026-10-13 | 11.5000 | 14.5900 | 9.7000 | 14.5000 | -1.361% | 187 | 1,260 | -15.172% |
| 2026-10-12 | 15.2700 | 15.2700 | 14.6000 | 14.7000 | -8.411% | 33 | 1,242 | -16.327% |
| 2026-10-09 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -6.849% | 3 | 1,239 | -23.364% |
| 2026-10-08 | 18.0000 | 18.0300 | 17.2300 | 17.2300 | -10.167% | 16 | 1,250 | -28.613% |
| 2026-10-07 | 20.3000 | 20.3000 | 19.1800 | 19.1800 | +12.229% | 11 | 1,260 | -35.871% |
| 2026-10-06 | 16.3600 | 17.5000 | 16.3600 | 17.0900 | -5.266% | 678 | 1,206 | -28.028% |
| 2026-10-05 | 17.7300 | 18.1000 | 17.2400 | 18.0400 | +0.222% | 23 | 1,201 | -31.818% |
| 2026-10-02 | 17.6000 | 19.3200 | 17.6000 | 18.0000 | -3.122% | 9 | 1,198 | -31.667% |
| 2026-10-01 | 21.2500 | 21.3500 | 18.3700 | 18.5800 | +0.432% | 11 | 1,203 | -33.800% |
| 2026-09-30 | 17.7100 | 18.5000 | 17.7100 | 18.5000 | +4.225% | 40 | 1,195 | -33.514% |
| 2026-09-29 | 16.8300 | 18.4000 | 16.8300 | 17.7500 | +6.607% | 39 | 1,204 | -30.704% |
| 2026-09-28 | 14.6400 | 16.6500 | 14.6400 | 16.6500 | +16.434% | 22 | 1,189 | -26.126% |
| 2026-09-25 | 15.1200 | 15.1500 | 14.2100 | 14.3000 | -13.855% | 12 | 1,183 | -13.986% |
| 2026-09-24 | 16.7500 | 16.9000 | 15.9500 | 16.6000 | +2.154% | 22 | 1,189 | -25.904% |
| 2026-09-23 | 15.4000 | 16.3500 | 14.9500 | 16.2500 | +7.261% | 29 | 1,170 | -24.308% |
| 2026-09-22 | 13.0000 | 16.3900 | 13.0000 | 15.1500 | +44.148% | 156 | 1,151 | -18.812% |
| 2026-09-21 | 10.8500 | 11.0000 | 10.5100 | 10.5100 | -17.826% | 63 | 1,103 | +17.031% |
| 2026-09-18 | 12.5000 | 13.5000 | 12.3300 | 12.7900 | +7.841% | 37 | 1,088 | -3.831% |
| 2026-09-17 | 11.6200 | 13.7000 | 11.6200 | 11.8600 | -6.319% | 66 | 1,095 | +3.710% |
| 2026-09-16 | 11.1800 | 13.6000 | 11.1800 | 12.6600 | +13.137% | 105 | 1,128 | -2.844% |
| 2026-09-15 | 14.6900 | 14.7000 | 11.1700 | 11.1900 | -12.715% | 277 | 1,025 | +9.920% |
| 2026-09-14 | 11.6500 | 13.1000 | 11.6500 | 12.8200 | +32.165% | 20 | 1,025 | -4.056% |
| 2026-09-11 | 9.8000 | 9.8000 | 9.7000 | 9.7000 | -16.379% | 12 | 1,033 | +26.804% |
| 2026-09-10 | 11.6000 | 11.6900 | 11.2000 | 11.6000 | +4.977% | 49 | 1,017 | +6.034% |
| 2026-09-09 | 11.1400 | 11.1400 | 11.0500 | 11.0500 | 0.000% | 3 | 1,016 | +11.312% |
| 2026-09-08 | 10.8700 | 11.0500 | 10.7000 | 11.0500 | +5.742% | 13 | 1,016 | +11.312% |
| 2026-09-04 | 9.8900 | 10.4500 | 9.6000 | 10.4500 | +21.512% | 95 | 1,012 | +17.703% |
| 2026-09-03 | 9.5500 | 9.5500 | 8.6000 | 8.6000 | -9.948% | 14 | 1,023 | +43.023% |
| 2026-09-02 | 9.8500 | 9.8500 | 9.5500 | 9.5500 | -2.749% | 11 | 1,018 | +28.796% |
| 2026-09-01 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -8.224% | 1 | 1,017 | +25.255% |
| 2026-08-31 | 10.4000 | 10.7000 | 10.4000 | 10.7000 | +2.885% | 2 | 1,017 | +14.953% |
| 2026-08-28 | 10.5500 | 10.5500 | 10.4000 | 10.4000 | -13.333% | 2 | 1,015 | +18.269% |
| 2026-08-27 | 11.5000 | 12.0000 | 11.5000 | 12.0000 | +13.208% | 2 | 1,016 | +2.500% |
| 2026-08-26 | 11.2500 | 11.5000 | 10.6000 | 10.6000 | -7.826% | 23 | 1,006 | +16.038% |
| 2026-08-25 | 11.1600 | 11.5000 | 11.1600 | 11.5000 | +3.604% | 11 | 997 | +6.957% |
| 2026-08-24 | 11.3000 | 11.7500 | 11.0500 | 11.1000 | -12.598% | 28 | 981 | +10.811% |
| 2026-08-21 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +7.627% | 1 | 980 | -3.150% |
| 2026-08-20 | 12.0000 | 12.0000 | 11.8000 | 11.8000 | +7.763% | 601 | 392 | +4.237% |
| 2026-08-19 | 10.3200 | 11.3500 | 10.3200 | 10.9500 | +14.301% | 8 | 387 | +12.329% |
| 2026-08-18 | 10.1500 | 10.1500 | 9.5000 | 9.5800 | -2.741% | 4 | 389 | +28.392% |
| 2026-08-17 | 9.5500 | 9.8500 | 9.5500 | 9.8500 | +5.348% | 15 | 379 | +24.873% |
| 2026-08-14 | 9.0000 | 9.4500 | 9.0000 | 9.3500 | -4.494% | 196 | 272 | +31.551% |
| 2026-08-13 | 9.2000 | 9.7900 | 9.2000 | 9.7900 | +4.930% | 6 | 272 | +25.638% |
| 2026-08-12 | 9.4000 | 9.5300 | 9.3000 | 9.3300 | -9.593% | 9 | 274 | +31.833% |
| 2026-08-11 | 10.0700 | 10.3200 | 10.0700 | 10.3200 | -11.188% | 4 | 277 | +19.186% |
| 2026-08-10 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | -3.167% | 1 | 276 | +5.852% |
| 2026-08-04 | 11.6500 | 12.0000 | 11.6500 | 12.0000 | -13.357% | 2 | 276 | +2.500% |
| 2026-07-31 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -6.102% | 1 | 276 | -11.191% |
| 2026-07-30 | 16.0500 | 16.1000 | 14.7500 | 14.7500 | -7.524% | 6 | 276 | -16.610% |
| 2026-07-29 | 15.7200 | 16.2500 | 15.7200 | 15.9500 | +16.850% | 27 | 276 | -22.884% |
| 2026-07-28 | 14.0000 | 14.0000 | 13.6500 | 13.6500 | -6.507% | 3 | 274 | -9.890% |
| 2026-07-27 | 14.4500 | 14.9000 | 14.4500 | 14.6000 | -3.567% | 5 | 272 | -15.753% |
| 2026-07-24 | 15.4500 | 15.4500 | 15.0000 | 15.1400 | -11.202% | 3 | 272 | -18.758% |
| 2026-07-23 | 16.9500 | 17.6000 | 16.9500 | 17.0500 | +0.590% | 36 | 265 | -27.859% |
| 2026-07-22 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -5.833% | 1 | 265 | -27.434% |
| 2026-07-21 | 18.6000 | 18.6000 | 18.0000 | 18.0000 | -9.320% | 3 | 267 | -31.667% |
| 2026-07-20 | 19.9000 | 19.9000 | 19.8500 | 19.8500 | +2.214% | 14 | 256 | -38.035% |
| 2026-07-17 | 17.9500 | 19.4200 | 17.9500 | 19.4200 | +3.573% | 14 | 245 | -36.663% |
| 2026-07-16 | 17.4000 | 18.7500 | 17.4000 | 18.7500 | +10.947% | 9 | 243 | -34.400% |
| 2026-07-15 | 16.3900 | 16.9000 | 16.3900 | 16.9000 | -10.297% | 3 | 243 | -27.219% |
| 2026-07-14 | 18.2200 | 19.4000 | 18.2200 | 18.8400 | -16.821% | 13 | 238 | -34.713% |
| 2026-07-13 | 22.5500 | 22.9500 | 22.5500 | 22.6500 | +4.282% | 5 | 234 | -45.695% |
| 2026-07-10 | 21.7300 | 21.7300 | 21.4000 | 21.7200 | -5.153% | 19 | 224 | -43.370% |
| 2026-07-09 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -2.966% | 2 | 224 | -46.288% |
| 2026-07-08 | 23.6000 | 24.0000 | 23.1500 | 23.6000 | -0.422% | 22 | 212 | -47.881% |
| 2026-07-02 | 24.2000 | 24.2000 | 23.7000 | 23.7000 | -10.566% | 5 | 209 | -48.101% |
| 2026-06-26 | 25.3300 | 27.3500 | 24.9000 | 26.5000 | +12.766% | 69 | 167 | -53.585% |
| 2026-06-25 | 23.3000 | 23.6600 | 23.3000 | 23.5000 | -6.561% | 8 | 159 | -47.660% |
| 2026-06-24 | 25.6000 | 25.8000 | 25.1500 | 25.1500 | +1.616% | 6 | 154 | -51.093% |
| 2026-06-23 | 24.7500 | 24.8000 | 24.5500 | 24.7500 | -16.807% | 38 | 134 | -50.303% |
| 2026-06-18 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | +18.762% | 1 | 134 | -58.655% |
| 2026-06-17 | 24.3000 | 25.0500 | 23.8000 | 25.0500 | -4.753% | 22 | 114 | -50.898% |
| 2026-06-16 | 26.2500 | 26.3400 | 26.2500 | 26.3000 | -16.508% | 6 | 113 | -53.232% |
| 2026-06-15 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -19.231% | 4 | 113 | -60.952% |
| 2026-04-30 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +2.632% | 4 | 113 | -68.462% |
| 2026-04-22 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -0.105% | 10 | 113 | -67.632% |
| 2026-04-14 | 38.5000 | 38.5000 | 38.0400 | 38.0400 | -36.926% | 8 | 113 | -67.666% |
| 2026-03-13 | 60.3100 | 60.3100 | 60.3100 | 60.3100 | -7.344% | 1 | 117 | -79.605% |
| 2026-03-12 | 65.0900 | 65.0900 | 65.0900 | 65.0900 | +9.028% | 1 | 117 | -81.103% |
| 2026-03-11 | 59.7000 | 59.7000 | 59.7000 | 59.7000 | -7.456% | 1 | 117 | -79.397% |
| 2026-03-09 | 64.5100 | 64.5100 | 64.5100 | 64.5100 | +22.178% | 1 | 117 | -80.933% |
| 2026-03-04 | 52.9000 | 52.9000 | 52.8000 | 52.8000 | +0.956% | 13 | 117 | -76.705% |
| 2026-02-27 | 52.4000 | 52.4000 | 52.3000 | 52.3000 | +5.020% | 30 | 119 | -76.482% |
| 2026-02-25 | 49.8000 | 49.8000 | 49.8000 | 49.8000 | +24.656% | 2 | 120 | -75.301% |
| 2026-02-11 | 39.9000 | 39.9500 | 39.9000 | 39.9500 | -8.266% | 2 | 120 | -69.212% |
| 2026-02-02 | 43.5500 | 43.5500 | 43.5500 | 43.5500 | -6.645% | 1 | 120 | -71.757% |
| 2026-01-30 | 45.4500 | 46.7500 | 45.4500 | 46.6500 | -4.308% | 41 | 119 | -73.633% |
| 2026-01-26 | 48.7500 | 48.7500 | 48.7500 | 48.7500 | -2.888% | 1 | 91 | -74.769% |
| 2026-01-23 | 50.2000 | 50.2000 | 50.2000 | 50.2000 | +20.964% | 1 | 91 | -75.498% |
| 2026-01-15 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | +10.490% | 10 | 91 | -70.361% |
| 2026-01-12 | 37.5600 | 37.5600 | 37.5600 | 37.5600 | +11.289% | 3 | 81 | -67.252% |
| 2026-01-08 | 33.9500 | 33.9500 | 33.6500 | 33.7500 | +4.977% | 30 | 79 | -63.556% |
| 2026-01-05 | 32.4000 | 32.4000 | 32.0000 | 32.1500 | -7.081% | 12 | 52 | -61.742% |
| 2025-12-24 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | -16.324% | 1 | 50 | -64.451% |
| 2025-12-19 | 41.3000 | 41.3500 | 41.3000 | 41.3500 | -1.548% | 2 | 50 | -70.254% |
| 2025-12-16 | 41.6500 | 42.0000 | 41.4000 | 42.0000 | -12.827% | 11 | 49 | -70.714% |
| 2025-12-10 | 48.1800 | 48.1800 | 48.1800 | 48.1800 | +18.088% | 1 | 43 | -74.471% |
| 2025-12-09 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | -2.088% | 3 | 42 | -69.853% |
| 2025-12-04 | 41.6700 | 41.6700 | 41.6700 | 41.6700 | -20.779% | 1 | 39 | -70.482% |
| 2025-11-18 | 52.4500 | 52.6000 | 52.0500 | 52.6000 | +24.203% | 30 | 39 | -76.616% |
| 2025-11-10 | 42.3000 | 42.3500 | 42.3000 | 42.3500 | -13.975% | 30 | 21 | -70.956% |
| 2025-10-27 | 49.2300 | 49.2300 | 49.2300 | 49.2300 | -6.850% | 1 | 6 | -75.015% |
| 2025-10-16 | 52.9500 | 52.9500 | 52.8500 | 52.8500 | +10.959% | 2 | 6 | -76.727% |
| 2025-10-13 | 47.6300 | 47.6300 | 47.6300 | 47.6300 | -2.418% | 1 | 6 | -74.176% |
| 2025-10-09 | 48.6000 | 48.8100 | 48.6000 | 48.8100 | +2.866% | 2 | 6 | -74.800% |
| 2025-09-16 | 47.4500 | 47.4500 | 47.4500 | 47.4500 | -3.064% | 3 | 5 | -74.078% |
| 2025-09-11 | 49.0500 | 49.0500 | 48.9500 | 48.9500 | -17.593% | 2 | 3 | -74.872% |
| 2025-07-01 | 59.4500 | 59.4500 | 59.4000 | 59.4000 | -39.220% | 2 | 1 | -79.293% |
| 2025-03-28 | 97.7300 | 97.7300 | 97.7300 | 97.7300 | +29.650% | 4 | 1 | -87.414% |
| 2025-02-20 | 75.3800 | 75.3800 | 75.3800 | 75.3800 | 0.000% | 1 | 1 | -83.683% |