JPM261218P00350000
JPM Dec 18 2026 350.00 Put
optionOPRA
EODNov 5, 2026
18.29USD+101.210%(+9.20)67Vol1,370OI
JPM261218P00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.2900 | 18.29 | 6.2900 | 18.2900 | +101.210% | 67 | 1,349 | 0.000% |
| 2026-11-04 | 11.1800 | 11.94 | 8.9500 | 9.0900 | -47.789% | 197 | 1,327 | +101.210% |
| 2026-11-03 | 16.0000 | 17.41 | 16.0000 | 17.4100 | +18.840% | 3 | 1,327 | +5.055% |
| 2026-11-02 | 14.6500 | 14.65 | 14.6500 | 14.6500 | -16.761% | 16 | 1,327 | +24.846% |
| 2026-10-30 | 16.8000 | 17.60 | 16.7500 | 17.6000 | +30.370% | 23 | 1,314 | +3.920% |
| 2026-10-29 | 14.0500 | 14.05 | 12.2500 | 13.5000 | -23.729% | 49 | 1,322 | +35.481% |
| 2026-10-28 | 17.7000 | 17.70 | 17.7000 | 17.7000 | -0.562% | 5 | 1,317 | +3.333% |
| 2026-10-27 | 17.7800 | 17.80 | 17.7800 | 17.8000 | -6.019% | 2 | 1,316 | +2.753% |
| 2026-10-26 | 19.4000 | 19.40 | 18.9400 | 18.9400 | -10.449% | 4 | 1,319 | -3.432% |
| 2026-10-23 | 21.6400 | 21.64 | 20.7000 | 21.1500 | +11.433% | 40 | 1,320 | -13.522% |
| 2026-10-22 | 19.5100 | 19.51 | 18.9700 | 18.9800 | +0.158% | 35 | 1,313 | -3.635% |
| 2026-10-21 | 18.9500 | 18.95 | 18.9500 | 18.9500 | +1.554% | 1 | 1,313 | -3.483% |
| 2026-10-20 | 17.2500 | 18.66 | 17.2500 | 18.6600 | -6.278% | 2 | 1,313 | -1.983% |
| 2026-10-19 | 17.3000 | 19.91 | 17.0700 | 19.9100 | +14.755% | 13 | 1,302 | -8.137% |
| 2026-10-16 | 17.3500 | 17.35 | 17.3500 | 17.3500 | -14.868% | 3 | 1,299 | +5.418% |
| 2026-10-14 | 24.0000 | 24.00 | 20.3800 | 20.3800 | -0.098% | 2 | 1,300 | -10.255% |
| 2026-10-13 | 14.9200 | 20.40 | 14.9200 | 20.4000 | -2.625% | 4 | 1,300 | -10.343% |
| 2026-10-12 | 20.8000 | 21.30 | 20.8000 | 20.9500 | -20.524% | 22 | 1,299 | -12.697% |
| 2026-10-08 | 26.3600 | 26.36 | 26.3600 | 26.3600 | +3.373% | 1 | 1,299 | -30.615% |
| 2026-10-07 | 25.5000 | 25.50 | 25.5000 | 25.5000 | +8.280% | 3 | 1,299 | -28.275% |
| 2026-10-05 | 24.6000 | 24.84 | 23.3200 | 23.5500 | -8.897% | 19 | 1,283 | -22.335% |
| 2026-10-02 | 25.4500 | 25.85 | 25.4500 | 25.8500 | -7.679% | 2 | 1,283 | -29.246% |
| 2026-10-01 | 25.5500 | 28.60 | 25.5500 | 28.0000 | +10.891% | 620 | 1,499 | -34.679% |
| 2026-09-30 | 24.5000 | 25.25 | 24.5000 | 25.2500 | +15.561% | 26 | 1,493 | -27.564% |
| 2026-09-28 | 21.8500 | 21.85 | 21.8500 | 21.8500 | +12.051% | 4 | 1,497 | -16.293% |
| 2026-09-25 | 20.4200 | 20.42 | 18.8500 | 19.5000 | -12.360% | 4 | 1,493 | -6.205% |
| 2026-09-24 | 22.7200 | 22.72 | 22.2500 | 22.2500 | +2.771% | 7 | 1,488 | -17.798% |
| 2026-09-23 | 21.8200 | 21.82 | 21.6500 | 21.6500 | +5.097% | 3 | 1,490 | -15.520% |
| 2026-09-22 | 19.0000 | 21.32 | 19.0000 | 20.6000 | +39.661% | 42 | 1,504 | -11.214% |
| 2026-09-21 | 14.7500 | 14.75 | 14.7000 | 14.7500 | -10.876% | 10 | 1,508 | +24.000% |
| 2026-09-18 | 17.6900 | 17.70 | 16.5500 | 16.5500 | +3.115% | 62 | 1,496 | +10.514% |
| 2026-09-17 | 15.2700 | 17.95 | 15.2700 | 16.0500 | -0.619% | 11 | 1,494 | +13.956% |
| 2026-09-16 | 16.9000 | 16.90 | 16.1500 | 16.1500 | +2.410% | 5 | 1,489 | +13.251% |
| 2026-09-15 | 17.4200 | 19.48 | 15.7700 | 15.7700 | -6.962% | 217 | 1,502 | +15.980% |
| 2026-09-14 | 13.6000 | 17.50 | 13.6000 | 16.9500 | +24.176% | 116 | 1,433 | +7.906% |
| 2026-09-11 | 12.7600 | 13.70 | 12.7600 | 13.6500 | -11.935% | 10 | 1,432 | +33.993% |
| 2026-09-10 | 15.4600 | 16.05 | 15.1000 | 15.5000 | +4.027% | 10 | 1,429 | +18.000% |
| 2026-09-08 | 14.9500 | 14.95 | 14.7000 | 14.9000 | +28.448% | 4 | 1,428 | +22.752% |
| 2026-09-03 | 13.1600 | 13.16 | 11.3000 | 11.6000 | -20.275% | 12 | 1,430 | +57.672% |
| 2026-09-02 | 12.5900 | 14.90 | 12.3800 | 14.5500 | -3.642% | 93 | 1,382 | +25.704% |
| 2026-09-01 | 13.1000 | 15.10 | 13.1000 | 15.1000 | +7.092% | 22 | 1,397 | +21.126% |
| 2026-08-31 | 14.0500 | 14.40 | 14.0000 | 14.1000 | +0.142% | 13 | 1,401 | +29.716% |
| 2026-08-28 | 14.3500 | 14.44 | 13.5400 | 14.0800 | -10.318% | 71 | 1,427 | +29.901% |
| 2026-08-27 | 15.4000 | 15.75 | 15.0000 | 15.7000 | +8.726% | 25 | 1,408 | +16.497% |
| 2026-08-26 | 14.5000 | 14.50 | 14.2000 | 14.4400 | +0.139% | 8 | 1,401 | +26.662% |
| 2026-08-25 | 15.4000 | 15.40 | 14.4200 | 14.4200 | -4.313% | 2 | 1,399 | +26.838% |
| 2026-08-24 | 14.5500 | 15.07 | 14.5000 | 15.0700 | -10.828% | 17 | 1,404 | +21.367% |
| 2026-08-21 | 15.6600 | 16.90 | 15.6600 | 16.9000 | +2.424% | 15 | 1,404 | +8.225% |
| 2026-08-20 | 15.0500 | 16.50 | 14.8500 | 16.5000 | +11.411% | 12 | 1,403 | +10.848% |
| 2026-08-19 | 13.8200 | 14.81 | 13.8200 | 14.8100 | +13.923% | 26 | 1,390 | +23.498% |
| 2026-08-18 | 13.4400 | 13.50 | 13.0000 | 13.0000 | +11.588% | 4 | 1,388 | +40.692% |
| 2026-08-17 | 11.8200 | 11.82 | 11.6500 | 11.6500 | -7.171% | 52 | 1,387 | +56.996% |
| 2026-08-14 | 12.0500 | 12.60 | 11.9900 | 12.5500 | -5.993% | 101 | 1,319 | +45.737% |
| 2026-08-13 | 12.9000 | 13.35 | 12.3500 | 13.3500 | +9.786% | 127 | 1,271 | +37.004% |
| 2026-08-12 | 13.2600 | 13.26 | 12.1600 | 12.1600 | -9.591% | 64 | 1,263 | +50.411% |
| 2026-08-11 | 13.5500 | 13.55 | 13.4500 | 13.4500 | -12.945% | 11 | 1,260 | +35.985% |
| 2026-08-10 | 15.4800 | 15.48 | 15.0000 | 15.4500 | -3.135% | 13 | 1,247 | +18.382% |
| 2026-08-07 | 17.1500 | 17.20 | 15.9500 | 15.9500 | -1.846% | 26 | 1,248 | +14.671% |
| 2026-08-06 | 14.4500 | 16.35 | 14.4500 | 16.2500 | +7.973% | 13 | 1,246 | +12.554% |
| 2026-08-05 | 14.6700 | 15.05 | 14.6000 | 15.0500 | -2.841% | 20 | 1,228 | +21.528% |
| 2026-08-04 | 15.7000 | 15.70 | 14.4500 | 15.4900 | -13.944% | 17 | 1,223 | +18.076% |
| 2026-08-03 | 17.4500 | 18.00 | 17.3000 | 18.0000 | +0.446% | 44 | 1,228 | +1.611% |
| 2026-07-31 | 18.1000 | 18.70 | 17.9200 | 17.9200 | -8.571% | 12 | 1,226 | +2.065% |
| 2026-07-30 | 20.4500 | 20.45 | 19.6000 | 19.6000 | -0.254% | 8 | 1,225 | -6.684% |
| 2026-07-29 | 19.7500 | 20.00 | 19.6500 | 19.6500 | +6.216% | 701 | 565 | -6.921% |
| 2026-07-27 | 16.8700 | 18.50 | 16.7500 | 18.5000 | -2.632% | 165 | 505 | -1.135% |
| 2026-07-24 | 20.1500 | 20.35 | 19.0000 | 19.0000 | -10.165% | 9 | 506 | -3.737% |
| 2026-07-23 | 21.3000 | 21.30 | 21.1500 | 21.1500 | +0.475% | 5 | 501 | -13.522% |
| 2026-07-22 | 21.1500 | 21.15 | 21.0500 | 21.0500 | -10.235% | 2 | 503 | -13.112% |
| 2026-07-21 | 23.8500 | 23.85 | 23.4500 | 23.4500 | +0.644% | 10 | 494 | -22.004% |
| 2026-07-17 | 23.0000 | 23.30 | 23.0000 | 23.3000 | +5.430% | 48 | 467 | -21.502% |
| 2026-07-16 | 22.1000 | 22.10 | 22.1000 | 22.1000 | +6.097% | 1 | 466 | -17.240% |
| 2026-07-15 | 20.8300 | 20.83 | 20.8300 | 20.8300 | -11.587% | 2 | 468 | -12.194% |
| 2026-07-14 | 23.5600 | 23.56 | 23.5600 | 23.5600 | -16.216% | 2 | 466 | -22.368% |
| 2026-07-13 | 28.0000 | 28.12 | 28.0000 | 28.1200 | -4.354% | 2 | 465 | -34.957% |
| 2026-07-08 | 28.3100 | 29.40 | 28.3100 | 29.4000 | +12.817% | 5 | 466 | -37.789% |
| 2026-07-07 | 26.0600 | 26.06 | 26.0600 | 26.0600 | +0.231% | 1 | 465 | -29.816% |
| 2026-07-06 | 26.0000 | 26.00 | 26.0000 | 26.0000 | -13.765% | 8 | 465 | -29.654% |
| 2026-07-02 | 29.7500 | 30.25 | 29.6500 | 30.1500 | +10.561% | 48 | 442 | -39.337% |
| 2026-06-25 | 27.1500 | 27.32 | 27.1500 | 27.2700 | -10.911% | 401 | 42 | -32.930% |
| 2026-06-24 | 30.6100 | 30.61 | 30.6100 | 30.6100 | +1.526% | 1 | 42 | -40.248% |
| 2026-06-23 | 30.1000 | 30.20 | 30.1000 | 30.1500 | -21.525% | 6 | 42 | -39.337% |
| 2026-06-15 | 38.1500 | 38.42 | 38.1300 | 38.4200 | -18.255% | 9 | 43 | -52.395% |
| 2026-06-05 | 47.0000 | 47.00 | 47.0000 | 47.0000 | +0.192% | 10 | 43 | -61.085% |
| 2026-06-04 | 46.9100 | 46.91 | 46.9100 | 46.9100 | -14.709% | 10 | 45 | -61.010% |
| 2026-06-02 | 55.0000 | 55.00 | 55.0000 | 55.0000 | -3.846% | 10 | 43 | -66.745% |
| 2026-05-27 | 57.2000 | 57.20 | 57.2000 | 57.2000 | +20.396% | 10 | 37 | -68.024% |
| 2026-04-10 | 47.4500 | 47.51 | 47.4500 | 47.5100 | -20.684% | 2 | 37 | -61.503% |
| 2026-04-01 | 60.0000 | 60.00 | 59.6400 | 59.9000 | +3.813% | 3 | 37 | -69.466% |
| 2026-03-03 | 57.7000 | 57.70 | 57.7000 | 57.7000 | +14.598% | 1 | 38 | -68.302% |
| 2026-02-11 | 46.1000 | 50.35 | 45.7500 | 50.3500 | +10.538% | 10 | 39 | -63.674% |
| 2026-02-10 | 45.4000 | 45.65 | 45.4000 | 45.5500 | -17.467% | 4 | 37 | -59.846% |
| 2026-01-26 | 55.1900 | 55.19 | 55.1900 | 55.1900 | +40.827% | 1 | 35 | -66.860% |
| 2026-01-05 | 39.2500 | 39.25 | 39.1900 | 39.1900 | -10.525% | 2 | 35 | -53.330% |
| 2025-12-31 | 44.0000 | 44.00 | 43.8000 | 43.8000 | +0.806% | 10 | 35 | -58.242% |
| 2025-12-30 | 43.3600 | 43.45 | 43.3600 | 43.4500 | -2.118% | 2 | 35 | -57.906% |
| 2025-12-22 | 44.3900 | 44.39 | 44.3900 | 44.3900 | -6.232% | 1 | 35 | -58.797% |
| 2025-12-19 | 47.3500 | 47.35 | 47.3400 | 47.3400 | -2.573% | 8 | 35 | -61.365% |
| 2025-12-18 | 48.6500 | 48.65 | 48.5900 | 48.5900 | -0.164% | 20 | 31 | -62.359% |
| 2025-12-16 | 47.2500 | 48.67 | 47.2500 | 48.6700 | +5.919% | 40 | 21 | -62.420% |
| 2025-12-15 | 45.9000 | 45.95 | 45.9000 | 45.9500 | -2.875% | 2 | 12 | -60.196% |
| 2025-12-12 | 47.4500 | 47.45 | 47.3100 | 47.3100 | -2.954% | 4 | 11 | -61.340% |
| 2025-12-08 | 48.7000 | 48.75 | 48.7000 | 48.7500 | -4.356% | 10 | 11 | -62.482% |
| 2025-12-03 | 50.5300 | 50.97 | 50.5300 | 50.9700 | +2.949% | 2 | 6 | -64.116% |
| 2025-12-01 | 49.5100 | 49.51 | 49.5100 | 49.5100 | -7.974% | 1 | 6 | -63.058% |
| 2025-11-26 | 53.8000 | 53.80 | 53.8000 | 53.8000 | +11.157% | 1 | 5 | -66.004% |
| 2025-11-11 | 48.4500 | 48.45 | 48.3500 | 48.4000 | -7.262% | 4 | 5 | -62.211% |
| 2025-11-04 | 52.1700 | 52.19 | 52.1700 | 52.1900 | +2.033% | 2 | 3 | -64.955% |
| 2025-09-17 | 51.1500 | 51.15 | 51.1500 | 51.1500 | -40.315% | 2 | 2 | -64.242% |
| 2025-02-03 | 85.8400 | 85.84 | 85.5000 | 85.7000 | +4.512% | 7 | 2 | -78.658% |
| 2025-01-31 | 82.5000 | 82.50 | 82.0000 | 82.0000 | -1.679% | 4 | 7 | -77.695% |
| 2025-01-30 | 83.4000 | 83.40 | 83.4000 | 83.4000 | +0.325% | 2 | 3 | -78.070% |
| 2025-01-29 | 81.2000 | 83.13 | 81.2000 | 83.1300 | 0.000% | 3 | 3 | -77.998% |