JPM261218P00345000
JPM Dec 18 2026 345.00 Put
optionOPRA
EODNov 5, 2026
14.69USD+104.028%(+7.49)78Vol894OI
JPM261218P00345000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.9500 | 15.38 | 4.9500 | 14.6900 | +104.028% | 78 | 799 | 0.000% |
| 2026-11-04 | 10.3000 | 11.00 | 7.0800 | 7.2000 | -48.313% | 216 | 730 | +104.028% |
| 2026-11-03 | 12.5500 | 13.93 | 12.5500 | 13.9300 | +15.506% | 3 | 729 | +5.456% |
| 2026-11-02 | 12.1100 | 12.30 | 11.7500 | 12.0600 | -22.043% | 29 | 714 | +21.808% |
| 2026-10-30 | 14.4000 | 16.38 | 13.0800 | 15.4700 | +39.873% | 22 | 636 | -5.042% |
| 2026-10-29 | 10.3000 | 11.30 | 9.8500 | 11.0600 | -15.573% | 451 | 435 | +32.821% |
| 2026-10-28 | 14.0000 | 14.00 | 12.4600 | 13.1000 | -13.015% | 54 | 416 | +12.137% |
| 2026-10-27 | 15.0600 | 15.06 | 15.0600 | 15.0600 | -17.929% | 3 | 419 | -2.457% |
| 2026-10-23 | 17.9200 | 18.35 | 17.8500 | 18.3500 | +15.554% | 5 | 416 | -19.946% |
| 2026-10-22 | 15.8800 | 15.88 | 15.8800 | 15.8800 | +2.122% | 2 | 418 | -7.494% |
| 2026-10-21 | 15.5500 | 15.55 | 15.5500 | 15.5500 | +1.634% | 2 | 416 | -5.531% |
| 2026-10-20 | 15.1000 | 15.32 | 15.1000 | 15.3000 | -7.273% | 10 | 417 | -3.987% |
| 2026-10-19 | 15.1500 | 16.50 | 15.1500 | 16.5000 | +15.223% | 4 | 415 | -10.970% |
| 2026-10-16 | 13.6500 | 14.54 | 11.2000 | 14.3200 | -20.444% | 22 | 413 | +2.584% |
| 2026-10-15 | 17.9500 | 18.00 | 17.9500 | 18.0000 | +4.408% | 2 | 412 | -18.389% |
| 2026-10-14 | 18.0000 | 18.00 | 17.2400 | 17.2400 | +1.352% | 2 | 411 | -14.791% |
| 2026-10-13 | 15.0000 | 17.01 | 15.0000 | 17.0100 | -2.800% | 6 | 409 | -13.639% |
| 2026-10-12 | 17.9800 | 17.98 | 17.5000 | 17.5000 | -10.896% | 3 | 410 | -16.057% |
| 2026-10-09 | 19.6400 | 19.64 | 19.6400 | 19.6400 | -11.212% | 4 | 411 | -25.204% |
| 2026-10-08 | 22.1200 | 22.12 | 22.1200 | 22.1200 | +4.735% | 1 | 412 | -33.590% |
| 2026-10-05 | 20.7600 | 21.12 | 20.7600 | 21.1200 | -3.119% | 11 | 402 | -30.445% |
| 2026-10-02 | 20.5000 | 22.29 | 20.5000 | 21.8000 | +1.113% | 15 | 406 | -32.615% |
| 2026-10-01 | 22.7600 | 24.30 | 21.1000 | 21.5600 | +9.720% | 171 | 345 | -31.865% |
| 2026-09-29 | 19.6500 | 19.65 | 19.6500 | 19.6500 | +0.769% | 8 | 343 | -25.242% |
| 2026-09-28 | 17.0000 | 19.50 | 17.0000 | 19.5000 | +16.071% | 65 | 328 | -24.667% |
| 2026-09-25 | 17.6000 | 17.60 | 16.3000 | 16.8000 | -13.402% | 108 | 233 | -12.560% |
| 2026-09-24 | 19.4500 | 19.45 | 19.2000 | 19.4000 | +1.571% | 5 | 232 | -24.278% |
| 2026-09-23 | 17.4000 | 19.10 | 17.4000 | 19.1000 | +8.523% | 167 | 390 | -23.089% |
| 2026-09-22 | 16.2500 | 19.10 | 16.2500 | 17.6000 | +41.935% | 20 | 379 | -16.534% |
| 2026-09-21 | 12.1400 | 12.66 | 11.8500 | 12.4000 | -13.589% | 51 | 412 | +18.468% |
| 2026-09-18 | 15.1500 | 15.35 | 14.2500 | 14.3500 | +2.208% | 43 | 380 | +2.369% |
| 2026-09-17 | 15.7500 | 15.75 | 14.0400 | 14.0400 | -13.865% | 3 | 379 | +4.630% |
| 2026-09-16 | 13.6500 | 16.30 | 13.4300 | 16.3000 | +28.346% | 41 | 371 | -9.877% |
| 2026-09-15 | 14.3500 | 16.90 | 12.7000 | 12.7000 | -14.420% | 61 | 366 | +15.669% |
| 2026-09-14 | 13.2000 | 14.84 | 13.2000 | 14.8400 | +20.650% | 8 | 365 | -1.011% |
| 2026-09-11 | 11.8000 | 12.30 | 11.7000 | 12.3000 | -8.209% | 20 | 352 | +19.431% |
| 2026-09-10 | 13.0500 | 13.40 | 13.0500 | 13.4000 | +3.077% | 5 | 352 | +9.627% |
| 2026-09-09 | 13.4000 | 13.40 | 12.8000 | 13.0000 | -3.418% | 12 | 344 | +13.000% |
| 2026-09-08 | 13.0300 | 13.46 | 13.0200 | 13.4600 | +13.586% | 27 | 330 | +9.138% |
| 2026-09-04 | 11.2500 | 11.85 | 11.2500 | 11.8500 | +19.095% | 2 | 329 | +23.966% |
| 2026-09-03 | 10.3500 | 10.35 | 9.9500 | 9.9500 | -22.266% | 11 | 320 | +47.638% |
| 2026-09-02 | 11.4500 | 12.85 | 11.3500 | 12.8000 | +0.392% | 12 | 318 | +14.766% |
| 2026-09-01 | 11.4000 | 12.75 | 11.4000 | 12.7500 | +4.938% | 4 | 317 | +15.216% |
| 2026-08-31 | 12.4000 | 12.40 | 12.1500 | 12.1500 | +0.413% | 42 | 284 | +20.905% |
| 2026-08-28 | 12.1700 | 12.37 | 11.5900 | 12.1000 | -11.355% | 31 | 300 | +21.405% |
| 2026-08-27 | 13.3500 | 13.65 | 13.1000 | 13.6500 | +8.678% | 3 | 298 | +7.619% |
| 2026-08-26 | 13.1500 | 13.20 | 12.5600 | 12.5600 | -2.484% | 28 | 296 | +16.959% |
| 2026-08-25 | 13.0500 | 13.05 | 12.8800 | 12.8800 | +1.417% | 10 | 286 | +14.053% |
| 2026-08-24 | 12.5000 | 12.70 | 12.5000 | 12.7000 | -13.311% | 12 | 275 | +15.669% |
| 2026-08-21 | 14.7000 | 14.70 | 14.6500 | 14.6500 | +5.776% | 2 | 273 | +0.273% |
| 2026-08-20 | 13.2000 | 13.85 | 13.2000 | 13.8500 | +11.694% | 3 | 270 | +6.065% |
| 2026-08-19 | 11.6500 | 12.40 | 11.6500 | 12.4000 | +11.511% | 2 | 270 | +18.468% |
| 2026-08-18 | 11.8500 | 11.85 | 11.1200 | 11.1200 | +8.066% | 2 | 269 | +32.104% |
| 2026-08-17 | 10.2900 | 10.29 | 10.2900 | 10.2900 | -4.279% | 1 | 269 | +42.760% |
| 2026-08-14 | 10.4500 | 10.85 | 10.3500 | 10.7500 | -2.273% | 12 | 266 | +36.651% |
| 2026-08-13 | 11.2000 | 11.20 | 10.5500 | 11.0000 | +1.852% | 4 | 262 | +33.545% |
| 2026-08-12 | 11.0500 | 11.05 | 10.8000 | 10.8000 | -7.928% | 8 | 263 | +36.019% |
| 2026-08-11 | 11.7300 | 11.73 | 11.7300 | 11.7300 | -11.472% | 4 | 263 | +25.234% |
| 2026-08-10 | 13.6500 | 13.65 | 13.2500 | 13.2500 | -3.986% | 5 | 264 | +10.868% |
| 2026-08-07 | 14.2500 | 14.25 | 13.8000 | 13.8000 | +6.154% | 6 | 262 | +6.449% |
| 2026-08-06 | 13.0000 | 13.00 | 13.0000 | 13.0000 | -1.887% | 1 | 262 | +13.000% |
| 2026-08-04 | 13.6000 | 13.60 | 12.9000 | 13.2500 | -13.681% | 9 | 255 | +10.868% |
| 2026-08-03 | 15.3500 | 15.35 | 15.3500 | 15.3500 | -1.917% | 1 | 254 | -4.300% |
| 2026-07-31 | 15.7200 | 15.72 | 15.4200 | 15.6500 | -4.863% | 164 | 114 | -6.134% |
| 2026-07-30 | 18.0500 | 18.20 | 16.4500 | 16.4500 | -16.071% | 10 | 112 | -10.699% |
| 2026-07-29 | 19.6000 | 19.60 | 19.6000 | 19.6000 | +19.149% | 3 | 112 | -25.051% |
| 2026-07-27 | 16.5000 | 16.60 | 16.4500 | 16.4500 | -2.663% | 4 | 110 | -10.699% |
| 2026-07-24 | 18.1000 | 18.20 | 16.8000 | 16.9000 | -11.053% | 15 | 104 | -13.077% |
| 2026-07-23 | 19.0200 | 19.02 | 19.0000 | 19.0000 | -8.873% | 2 | 102 | -22.684% |
| 2026-07-21 | 20.8500 | 20.90 | 20.8500 | 20.8500 | -6.292% | 9 | 95 | -29.544% |
| 2026-07-20 | 22.4500 | 22.45 | 22.2500 | 22.2500 | +3.730% | 5 | 91 | -33.978% |
| 2026-07-17 | 20.8000 | 21.55 | 20.8000 | 21.4500 | +2.632% | 17 | 74 | -31.515% |
| 2026-07-16 | 20.9500 | 20.95 | 20.9000 | 20.9000 | +8.515% | 12 | 63 | -29.713% |
| 2026-07-15 | 19.0800 | 19.99 | 18.0900 | 19.2600 | -9.108% | 28 | 55 | -23.728% |
| 2026-07-14 | 21.5200 | 21.52 | 21.1900 | 21.1900 | -17.227% | 3 | 53 | -30.675% |
| 2026-07-13 | 24.9500 | 25.90 | 24.9500 | 25.6000 | -0.775% | 20 | 37 | -42.617% |
| 2026-07-08 | 26.3500 | 26.35 | 25.8000 | 25.8000 | +10.730% | 10 | 27 | -43.062% |
| 2026-07-07 | 23.3000 | 23.30 | 23.3000 | 23.3000 | -13.863% | 4 | 23 | -36.953% |
| 2026-07-02 | 26.9000 | 27.05 | 26.7500 | 27.0500 | -1.993% | 5 | 20 | -45.693% |
| 2026-06-26 | 28.3000 | 28.30 | 27.6000 | 27.6000 | +0.730% | 9 | 12 | -46.775% |
| 2026-06-23 | 27.2500 | 27.40 | 27.2100 | 27.4000 | -12.822% | 4 | 10 | -46.387% |
| 2026-06-16 | 31.4300 | 31.43 | 31.4300 | 31.4300 | -9.865% | 2 | 10 | -53.261% |
| 2026-06-15 | 34.9000 | 34.90 | 34.8300 | 34.8700 | -11.182% | 16 | 2 | -57.872% |
| 2026-05-06 | 39.1500 | 39.26 | 39.1500 | 39.2600 | 0.000% | 2 | 2 | -62.583% |