Dark

JPM20261218P350
JPM Dec 18 2026 350.00 Put (JPM261218P00350000)
option OPRA

EOD

Sep 28, 2026

21.85+12.051%(+2.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	21.8500	21.8500	21.8500	21.8500	+12.051%	4	1,493	0.000%
2026-09-25	20.4200	20.4200	18.8500	19.5000	-12.360%	4	1,497	+12.051%
2026-09-24	22.7200	22.7200	22.2500	22.2500	+2.771%	7	1,493	-1.798%
2026-09-23	21.8200	21.8200	21.6500	21.6500	+5.097%	3	1,488	+0.924%
2026-09-22	19.0000	21.3200	19.0000	20.6000	+39.661%	42	1,490	+6.068%
2026-09-21	14.7500	14.7500	14.7000	14.7500	-10.876%	10	1,504	+48.136%
2026-09-18	17.6900	17.7000	16.5500	16.5500	+3.115%	62	1,508	+32.024%
2026-09-17	15.2700	17.9500	15.2700	16.0500	-0.619%	11	1,496	+36.137%
2026-09-16	16.9000	16.9000	16.1500	16.1500	+2.410%	5	1,494	+35.294%
2026-09-15	17.4200	19.4800	15.7700	15.7700	-6.962%	217	1,489	+38.554%
2026-09-14	13.6000	17.5000	13.6000	16.9500	+24.176%	116	1,502	+28.909%
2026-09-11	12.7600	13.7000	12.7600	13.6500	-11.935%	10	1,433	+60.073%
2026-09-10	15.4600	16.0500	15.1000	15.5000	+4.027%	10	1,432	+40.968%
2026-09-08	14.9500	14.9500	14.7000	14.9000	+28.448%	4	1,429	+46.644%
2026-09-03	13.1600	13.1600	11.3000	11.6000	-20.275%	12	1,428	+88.362%
2026-09-02	12.5900	14.9000	12.3800	14.5500	-3.642%	93	1,430	+50.172%
2026-09-01	13.1000	15.1000	13.1000	15.1000	+7.092%	22	1,382	+44.702%
2026-08-31	14.0500	14.4000	14.0000	14.1000	+0.142%	13	1,397	+54.965%
2026-08-28	14.3500	14.4400	13.5400	14.0800	-10.318%	71	1,401	+55.185%
2026-08-27	15.4000	15.7500	15.0000	15.7000	+8.726%	25	1,427	+39.172%
2026-08-26	14.5000	14.5000	14.2000	14.4400	+0.139%	8	1,408	+51.316%
2026-08-25	15.4000	15.4000	14.4200	14.4200	-4.313%	2	1,401	+51.526%
2026-08-24	14.5500	15.0700	14.5000	15.0700	-10.828%	17	1,399	+44.990%
2026-08-21	15.6600	16.9000	15.6600	16.9000	+2.424%	15	1,404	+29.290%
2026-08-20	15.0500	16.5000	14.8500	16.5000	+11.411%	12	1,404	+32.424%
2026-08-19	13.8200	14.8100	13.8200	14.8100	+13.923%	26	1,403	+47.535%
2026-08-18	13.4400	13.5000	13.0000	13.0000	+11.588%	4	1,390	+68.077%
2026-08-17	11.8200	11.8200	11.6500	11.6500	-7.171%	52	1,388	+87.554%
2026-08-14	12.0500	12.6000	11.9900	12.5500	-5.993%	101	1,387	+74.104%
2026-08-13	12.9000	13.3500	12.3500	13.3500	+9.786%	127	1,319	+63.670%
2026-08-12	13.2600	13.2600	12.1600	12.1600	-9.591%	64	1,271	+79.688%
2026-08-11	13.5500	13.5500	13.4500	13.4500	-12.945%	11	1,263	+62.454%
2026-08-10	15.4800	15.4800	15.0000	15.4500	-3.135%	13	1,260	+41.424%
2026-08-07	17.1500	17.2000	15.9500	15.9500	-1.846%	26	1,247	+36.991%
2026-08-06	14.4500	16.3500	14.4500	16.2500	+7.973%	13	1,248	+34.462%
2026-08-05	14.6700	15.0500	14.6000	15.0500	-2.841%	20	1,246	+45.183%
2026-08-04	15.7000	15.7000	14.4500	15.4900	-13.944%	17	1,228	+41.059%
2026-08-03	17.4500	18.0000	17.3000	18.0000	+0.446%	44	1,223	+21.389%
2026-07-31	18.1000	18.7000	17.9200	17.9200	-8.571%	12	1,228	+21.931%
2026-07-30	20.4500	20.4500	19.6000	19.6000	-0.254%	8	1,226	+11.480%
2026-07-29	19.7500	20.0000	19.6500	19.6500	+6.216%	701	1,225	+11.196%
2026-07-27	16.8700	18.5000	16.7500	18.5000	-2.632%	165	565	+18.108%
2026-07-24	20.1500	20.3500	19.0000	19.0000	-10.165%	9	505	+15.000%
2026-07-23	21.3000	21.3000	21.1500	21.1500	+0.475%	5	506	+3.310%
2026-07-22	21.1500	21.1500	21.0500	21.0500	-10.235%	2	501	+3.800%
2026-07-21	23.8500	23.8500	23.4500	23.4500	+0.644%	10	503	-6.823%
2026-07-17	23.0000	23.3000	23.0000	23.3000	+5.430%	48	495	-6.223%
2026-07-16	22.1000	22.1000	22.1000	22.1000	+6.097%	1	467	-1.131%
2026-07-15	20.8300	20.8300	20.8300	20.8300	-11.587%	2	466	+4.897%
2026-07-14	23.5600	23.5600	23.5600	23.5600	-16.216%	2	468	-7.258%
2026-07-13	28.0000	28.1200	28.0000	28.1200	-4.354%	2	466	-22.297%
2026-07-08	28.3100	29.4000	28.3100	29.4000	+12.817%	5	465	-25.680%
2026-07-07	26.0600	26.0600	26.0600	26.0600	+0.231%	1	466	-16.155%
2026-07-06	26.0000	26.0000	26.0000	26.0000	-13.765%	8	465	-15.962%
2026-07-02	29.7500	30.2500	29.6500	30.1500	+10.561%	48	442	-27.529%
2026-06-25	27.1500	27.3200	27.1500	27.2700	-10.911%	401	442	-19.875%
2026-06-24	30.6100	30.6100	30.6100	30.6100	+1.526%	1	42	-28.618%
2026-06-23	30.1000	30.2000	30.1000	30.1500	-21.525%	6	42	-27.529%
2026-06-15	38.1500	38.4200	38.1300	38.4200	-18.255%	9	42	-43.129%
2026-06-05	47.0000	47.0000	47.0000	47.0000	+0.192%	10	43	-53.511%
2026-06-04	46.9100	46.9100	46.9100	46.9100	-14.709%	10	43	-53.421%
2026-06-02	55.0000	55.0000	55.0000	55.0000	-3.846%	10	45	-60.273%
2026-05-27	57.2000	57.2000	57.2000	57.2000	+20.396%	10	43	-61.801%
2026-04-10	47.4500	47.5100	47.4500	47.5100	-20.684%	2	37	-54.010%
2026-04-01	60.0000	60.0000	59.6400	59.9000	+3.813%	3	37	-63.523%
2026-03-03	57.7000	57.7000	57.7000	57.7000	+14.598%	1	38	-62.132%
2026-02-11	46.1000	50.3500	45.7500	50.3500	+10.538%	10	39	-56.604%
2026-02-10	45.4000	45.6500	45.4000	45.5500	-17.467%	4	37	-52.031%
2026-01-26	55.1900	55.1900	55.1900	55.1900	+40.827%	1	35	-60.409%
2026-01-05	39.2500	39.2500	39.1900	39.1900	-10.525%	2	35	-44.246%
2025-12-31	44.0000	44.0000	43.8000	43.8000	+0.806%	10	35	-50.114%
2025-12-30	43.3600	43.4500	43.3600	43.4500	-2.118%	2	35	-49.712%
2025-12-22	44.3900	44.3900	44.3900	44.3900	-6.232%	1	35	-50.777%
2025-12-19	47.3500	47.3500	47.3400	47.3400	-2.573%	8	35	-53.845%
2025-12-18	48.6500	48.6500	48.5900	48.5900	-0.164%	20	31	-55.032%
2025-12-16	47.2500	48.6700	47.2500	48.6700	+5.919%	40	21	-55.106%
2025-12-15	45.9000	45.9500	45.9000	45.9500	-2.875%	2	12	-52.448%
2025-12-12	47.4500	47.4500	47.3100	47.3100	-2.954%	4	11	-53.815%
2025-12-08	48.7000	48.7500	48.7000	48.7500	-4.356%	10	11	-55.179%
2025-12-03	50.5300	50.9700	50.5300	50.9700	+2.949%	2	6	-57.132%
2025-12-01	49.5100	49.5100	49.5100	49.5100	-7.974%	1	6	-55.868%
2025-11-26	53.8000	53.8000	53.8000	53.8000	+11.157%	1	5	-59.387%
2025-11-11	48.4500	48.4500	48.3500	48.4000	-7.262%	4	5	-54.855%
2025-11-04	52.1700	52.1900	52.1700	52.1900	+2.033%	2	3	-58.134%
2025-09-17	51.1500	51.1500	51.1500	51.1500	-40.315%	2	2	-57.283%
2025-02-03	85.8400	85.8400	85.5000	85.7000	+4.512%	7	2	-74.504%
2025-01-31	82.5000	82.5000	82.0000	82.0000	-1.679%	4	7	-73.354%
2025-01-30	83.4000	83.4000	83.4000	83.4000	+0.325%	2	3	-73.801%
2025-01-29	81.2000	83.1300	81.2000	83.1300	0.000%	3	3	-73.716%