JPM261218P00355000
JPM Dec 18 2026 355.00 Put
optionOPRA
EODNov 5, 2026
21.05USD+82.251%(+9.50)70Vol1,495OI
JPM261218P00355000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.7000 | 21.05 | 8.7000 | 21.05 | +82.251% | 70 | 1,487 | 0.000% |
| 2026-11-04 | 13.7500 | 16.25 | 11.3500 | 11.55 | -47.500% | 19 | 1,484 | +82.251% |
| 2026-11-03 | 22.0000 | 22.00 | 22.0000 | 22.00 | +24.014% | 1 | 1,484 | -4.318% |
| 2026-11-02 | 17.7900 | 17.79 | 17.7400 | 17.74 | -23.203% | 19 | 1,483 | +18.658% |
| 2026-10-30 | 15.6500 | 23.10 | 15.6500 | 23.10 | +39.577% | 9 | 1,480 | -8.874% |
| 2026-10-29 | 16.5500 | 16.55 | 16.5500 | 16.55 | -12.895% | 1 | 1,480 | +27.190% |
| 2026-10-28 | 20.3800 | 20.38 | 19.0000 | 19.00 | -13.242% | 4 | 1,483 | +10.789% |
| 2026-10-26 | 22.7800 | 22.78 | 21.9000 | 21.90 | -15.931% | 2 | 1,483 | -3.881% |
| 2026-10-23 | 26.0500 | 26.05 | 26.0500 | 26.05 | +14.758% | 2 | 1,483 | -19.194% |
| 2026-10-21 | 22.5000 | 22.70 | 22.1500 | 22.70 | +5.093% | 62 | 1,486 | -7.269% |
| 2026-10-20 | 21.6000 | 21.60 | 21.6000 | 21.60 | +6.404% | 5 | 1,491 | -2.546% |
| 2026-10-16 | 20.0000 | 20.30 | 20.0000 | 20.30 | -18.408% | 32 | 1,491 | +3.695% |
| 2026-10-12 | 24.8000 | 25.15 | 24.6900 | 24.88 | -3.566% | 55 | 1,466 | -15.394% |
| 2026-10-09 | 25.8000 | 25.80 | 25.8000 | 25.80 | -7.692% | 5 | 1,466 | -18.411% |
| 2026-10-08 | 27.9500 | 27.95 | 27.9500 | 27.95 | -7.297% | 1 | 1,465 | -24.687% |
| 2026-10-07 | 30.1500 | 30.15 | 30.1500 | 30.15 | +10.927% | 1 | 1,466 | -30.182% |
| 2026-10-05 | 27.2000 | 27.20 | 27.1800 | 27.18 | -5.789% | 3 | 1,464 | -22.553% |
| 2026-10-02 | 28.4100 | 28.85 | 28.4100 | 28.85 | -11.340% | 10 | 1,460 | -27.036% |
| 2026-10-01 | 28.1200 | 32.54 | 28.1200 | 32.54 | +17.050% | 4 | 1,461 | -35.310% |
| 2026-09-30 | 27.8200 | 27.82 | 27.7500 | 27.80 | +21.610% | 11 | 1,451 | -24.281% |
| 2026-09-25 | 22.7500 | 22.86 | 22.7500 | 22.86 | -3.136% | 2 | 1,452 | -7.918% |
| 2026-09-22 | 20.5700 | 23.60 | 20.5700 | 23.60 | +35.244% | 8 | 1,454 | -10.805% |
| 2026-09-21 | 17.1500 | 17.45 | 17.1500 | 17.45 | -8.639% | 7 | 1,450 | +20.630% |
| 2026-09-18 | 20.3700 | 20.37 | 19.1000 | 19.10 | -7.729% | 47 | 1,418 | +10.209% |
| 2026-09-16 | 16.4500 | 20.70 | 16.4500 | 20.70 | +18.286% | 6 | 1,414 | +1.691% |
| 2026-09-15 | 21.2900 | 22.50 | 17.5000 | 17.50 | -8.136% | 47 | 1,402 | +20.286% |
| 2026-09-14 | 16.7000 | 19.05 | 16.7000 | 19.05 | +19.063% | 28 | 1,406 | +10.499% |
| 2026-09-11 | 14.7500 | 16.00 | 14.7500 | 16.00 | -9.707% | 9 | 1,401 | +31.563% |
| 2026-09-10 | 17.7200 | 17.72 | 17.7200 | 17.72 | +4.852% | 2 | 1,399 | +18.792% |
| 2026-09-09 | 19.2000 | 19.20 | 16.7000 | 16.90 | -2.029% | 9 | 1,396 | +24.556% |
| 2026-09-08 | 17.2500 | 17.25 | 17.2500 | 17.25 | +8.491% | 1 | 1,396 | +22.029% |
| 2026-09-04 | 15.7000 | 15.90 | 15.7000 | 15.90 | +16.058% | 7 | 1,396 | +32.390% |
| 2026-09-03 | 15.1000 | 15.30 | 13.7000 | 13.70 | -8.970% | 382 | 1,094 | +53.650% |
| 2026-09-02 | 14.2500 | 15.25 | 14.2500 | 15.05 | -13.506% | 52 | 1,076 | +39.867% |
| 2026-09-01 | 15.9500 | 17.60 | 15.9500 | 17.40 | +4.819% | 15 | 1,068 | +20.977% |
| 2026-08-31 | 16.3500 | 16.60 | 16.3500 | 16.60 | 0.000% | 6 | 1,074 | +26.807% |
| 2026-08-28 | 17.0000 | 17.00 | 15.5500 | 16.60 | -0.300% | 10 | 1,080 | +26.807% |
| 2026-08-26 | 16.5300 | 16.65 | 16.5300 | 16.65 | -0.775% | 1,001 | 123 | +26.426% |
| 2026-08-25 | 16.7800 | 16.78 | 16.7800 | 16.78 | -1.003% | 1 | 122 | +25.447% |
| 2026-08-24 | 17.3000 | 17.30 | 16.9500 | 16.95 | -9.600% | 35 | 87 | +24.189% |
| 2026-08-21 | 18.8500 | 18.85 | 18.7500 | 18.75 | -0.266% | 8 | 82 | +12.267% |
| 2026-08-20 | 17.2000 | 18.80 | 17.2000 | 18.80 | +22.635% | 8 | 83 | +11.968% |
| 2026-08-19 | 15.6000 | 15.60 | 15.3300 | 15.33 | +6.829% | 4 | 82 | +37.312% |
| 2026-08-17 | 13.8500 | 14.35 | 13.6300 | 14.35 | 0.000% | 7 | 79 | +46.690% |
| 2026-08-14 | 14.3000 | 14.40 | 14.3000 | 14.35 | -2.712% | 7 | 77 | +46.690% |
| 2026-08-13 | 14.7400 | 14.75 | 14.7400 | 14.75 | +3.509% | 13 | 76 | +42.712% |
| 2026-08-12 | 14.2500 | 14.25 | 14.2500 | 14.25 | -11.491% | 14 | 62 | +47.719% |
| 2026-08-11 | 16.2500 | 16.25 | 16.0000 | 16.10 | -11.781% | 10 | 61 | +30.745% |
| 2026-08-07 | 18.4000 | 18.40 | 18.2500 | 18.25 | +0.055% | 2 | 60 | +15.342% |
| 2026-08-06 | 18.3000 | 18.30 | 18.2400 | 18.24 | +8.249% | 2 | 60 | +15.406% |
| 2026-08-04 | 17.4500 | 17.45 | 16.8500 | 16.85 | -15.539% | 3 | 60 | +24.926% |
| 2026-08-03 | 19.9500 | 19.95 | 19.9500 | 19.95 | -0.250% | 1 | 59 | +5.514% |
| 2026-07-31 | 21.3500 | 21.35 | 19.9000 | 20.00 | -12.434% | 21 | 53 | +5.250% |
| 2026-07-29 | 21.9500 | 22.84 | 21.9500 | 22.84 | +18.649% | 7 | 51 | -7.837% |
| 2026-07-28 | 19.2500 | 19.25 | 19.2500 | 19.25 | -7.005% | 6 | 53 | +9.351% |
| 2026-07-27 | 20.8000 | 21.00 | 20.7000 | 20.70 | -3.271% | 3 | 51 | +1.691% |
| 2026-07-24 | 22.5500 | 22.55 | 21.1000 | 21.40 | -23.979% | 8 | 51 | -1.636% |
| 2026-07-20 | 27.7000 | 28.15 | 27.7000 | 28.15 | +5.827% | 2 | 49 | -25.222% |
| 2026-07-17 | 26.5500 | 26.60 | 26.5500 | 26.60 | +11.530% | 17 | 32 | -20.865% |
| 2026-07-15 | 23.8500 | 23.85 | 23.8500 | 23.85 | -23.386% | 3 | 29 | -11.740% |
| 2026-07-13 | 30.9500 | 31.13 | 30.9500 | 31.13 | +4.815% | 2 | 29 | -32.380% |
| 2026-07-10 | 29.9000 | 30.15 | 29.6500 | 29.70 | -10.971% | 26 | 3 | -29.125% |
| 2026-07-02 | 33.3000 | 33.36 | 33.3000 | 33.36 | +0.694% | 2 | 2 | -36.900% |
| 2026-06-23 | 33.1000 | 33.15 | 33.1000 | 33.13 | 0.000% | 4 | 0 | -36.462% |