JPM261218P00360000
JPM Dec 18 2026 360.00 Put
optionOPRA
EODNov 5, 2026
22.44USD+53.488%(+7.82)29Vol2,098OI
JPM261218P00360000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.25 | 25.29 | 10.25 | 22.44 | +53.488% | 29 | 2,107 | 0.000% |
| 2026-11-04 | 16.40 | 19.50 | 14.62 | 14.62 | -38.571% | 11 | 2,111 | +53.488% |
| 2026-11-03 | 23.80 | 23.80 | 23.80 | 23.80 | +11.947% | 9 | 2,102 | -5.714% |
| 2026-11-02 | 21.26 | 21.26 | 21.26 | 21.26 | +14.733% | 10 | 2,112 | +5.550% |
| 2026-10-29 | 18.53 | 18.53 | 18.53 | 18.53 | -16.343% | 30 | 2,112 | +21.101% |
| 2026-10-28 | 24.09 | 24.09 | 22.15 | 22.15 | -18.084% | 31 | 2,117 | +1.309% |
| 2026-10-22 | 27.04 | 27.04 | 27.04 | 27.04 | -0.734% | 10 | 2,112 | -17.012% |
| 2026-10-15 | 27.24 | 27.24 | 27.24 | 27.24 | -1.767% | 3 | 2,109 | -17.621% |
| 2026-10-14 | 27.59 | 28.03 | 27.45 | 27.73 | +30.188% | 27 | 2,115 | -19.077% |
| 2026-10-13 | 22.20 | 22.20 | 21.30 | 21.30 | -23.105% | 12 | 2,114 | +5.352% |
| 2026-10-12 | 28.50 | 28.50 | 27.70 | 27.70 | -5.942% | 10 | 2,107 | -18.989% |
| 2026-10-09 | 29.45 | 29.45 | 29.45 | 29.45 | -5.000% | 5 | 2,107 | -23.803% |
| 2026-10-05 | 31.00 | 31.00 | 31.00 | 31.00 | -0.768% | 1 | 2,106 | -27.613% |
| 2026-10-02 | 31.00 | 31.32 | 30.95 | 31.24 | -14.223% | 20 | 2,092 | -28.169% |
| 2026-10-01 | 36.78 | 36.78 | 36.30 | 36.42 | +19.292% | 22 | 2,104 | -38.386% |
| 2026-09-29 | 32.14 | 32.14 | 30.53 | 30.53 | +11.996% | 2 | 2,104 | -26.499% |
| 2026-09-28 | 27.25 | 27.26 | 27.25 | 27.26 | +2.946% | 2 | 2,104 | -17.682% |
| 2026-09-25 | 26.48 | 26.48 | 26.48 | 26.48 | -5.429% | 6 | 2,098 | -15.257% |
| 2026-09-24 | 28.00 | 28.00 | 28.00 | 28.00 | -0.990% | 3 | 2,098 | -19.857% |
| 2026-09-23 | 28.28 | 28.28 | 28.28 | 28.28 | +7.324% | 3 | 2,101 | -20.651% |
| 2026-09-22 | 24.00 | 26.54 | 24.00 | 26.35 | +13.333% | 9 | 2,101 | -14.839% |
| 2026-09-18 | 23.30 | 23.30 | 23.25 | 23.25 | +14.532% | 2 | 2,101 | -3.484% |
| 2026-09-16 | 20.55 | 21.25 | 20.30 | 20.30 | -17.647% | 12 | 2,094 | +10.542% |
| 2026-09-15 | 21.50 | 24.65 | 21.50 | 24.65 | +12.045% | 16 | 2,107 | -8.966% |
| 2026-09-14 | 19.70 | 22.00 | 19.70 | 22.00 | +8.642% | 7 | 2,107 | +2.000% |
| 2026-09-10 | 20.25 | 20.25 | 20.25 | 20.25 | +3.846% | 2 | 2,105 | +10.815% |
| 2026-09-09 | 19.40 | 19.80 | 19.40 | 19.50 | -0.256% | 60 | 2,106 | +15.077% |
| 2026-09-08 | 19.15 | 19.65 | 19.15 | 19.55 | +12.034% | 4 | 2,105 | +14.783% |
| 2026-09-04 | 17.45 | 17.45 | 17.45 | 17.45 | +11.502% | 2 | 2,105 | +28.596% |
| 2026-09-03 | 16.90 | 16.90 | 15.65 | 15.65 | -16.976% | 47 | 2,097 | +43.387% |
| 2026-09-02 | 17.50 | 19.07 | 17.45 | 18.85 | -4.557% | 14 | 2,097 | +19.045% |
| 2026-09-01 | 16.88 | 19.75 | 16.88 | 19.75 | +5.841% | 2 | 2,096 | +13.620% |
| 2026-08-31 | 18.55 | 18.90 | 18.55 | 18.66 | +0.323% | 3 | 2,090 | +20.257% |
| 2026-08-28 | 18.30 | 18.95 | 18.30 | 18.60 | -5.632% | 1,004 | 1,094 | +20.645% |
| 2026-08-27 | 19.71 | 19.71 | 19.71 | 19.71 | +4.341% | 1 | 1,095 | +13.851% |
| 2026-08-26 | 18.89 | 18.89 | 18.89 | 18.89 | -6.020% | 1 | 1,095 | +18.793% |
| 2026-08-25 | 20.15 | 20.38 | 20.10 | 20.10 | +3.876% | 1,003 | 140 | +11.642% |
| 2026-08-24 | 19.15 | 19.35 | 19.15 | 19.35 | -11.239% | 54 | 101 | +15.969% |
| 2026-08-21 | 21.80 | 21.80 | 21.80 | 21.80 | +2.976% | 2 | 101 | +2.936% |
| 2026-08-20 | 19.15 | 21.18 | 19.05 | 21.17 | +10.260% | 18 | 104 | +5.999% |
| 2026-08-19 | 18.05 | 19.20 | 18.05 | 19.20 | +13.609% | 4 | 103 | +16.875% |
| 2026-08-18 | 17.75 | 17.75 | 16.77 | 16.90 | +3.049% | 20 | 103 | +32.781% |
| 2026-08-14 | 15.98 | 16.45 | 15.98 | 16.40 | -8.889% | 13 | 101 | +36.829% |
| 2026-08-13 | 18.00 | 18.00 | 18.00 | 18.00 | +10.565% | 3 | 98 | +24.667% |
| 2026-08-12 | 17.85 | 17.85 | 16.25 | 16.28 | -6.544% | 13 | 93 | +37.838% |
| 2026-08-11 | 17.65 | 18.10 | 17.40 | 17.42 | -9.974% | 17 | 79 | +28.817% |
| 2026-08-10 | 19.35 | 19.35 | 19.35 | 19.35 | -4.208% | 1 | 79 | +15.969% |
| 2026-08-07 | 20.55 | 20.55 | 20.20 | 20.20 | -2.179% | 11 | 74 | +11.089% |
| 2026-08-06 | 20.65 | 20.65 | 20.65 | 20.65 | +10.192% | 1 | 74 | +8.668% |
| 2026-08-05 | 20.20 | 20.20 | 18.74 | 18.74 | -1.627% | 2 | 74 | +19.744% |
| 2026-08-04 | 19.50 | 19.50 | 19.00 | 19.05 | -13.995% | 7 | 71 | +17.795% |
| 2026-08-03 | 22.15 | 22.15 | 22.15 | 22.15 | -5.220% | 2 | 71 | +1.309% |
| 2026-07-31 | 23.30 | 23.37 | 23.30 | 23.37 | -1.600% | 2 | 72 | -3.979% |
| 2026-07-30 | 25.30 | 25.30 | 23.75 | 23.75 | +7.466% | 4 | 72 | -5.516% |
| 2026-07-28 | 22.15 | 22.15 | 22.10 | 22.10 | -0.226% | 5 | 67 | +1.538% |
| 2026-07-27 | 22.25 | 23.30 | 22.15 | 22.15 | -7.283% | 8 | 63 | +1.309% |
| 2026-07-24 | 23.75 | 23.91 | 23.65 | 23.89 | -7.043% | 22 | 55 | -6.069% |
| 2026-07-23 | 25.70 | 25.70 | 25.70 | 25.70 | -6.884% | 1 | 56 | -12.685% |
| 2026-07-21 | 28.70 | 28.70 | 27.60 | 27.60 | -1.252% | 16 | 52 | -18.696% |
| 2026-07-17 | 27.95 | 27.95 | 27.95 | 27.95 | -4.281% | 2 | 50 | -19.714% |
| 2026-07-16 | 29.20 | 29.20 | 29.20 | 29.20 | +14.735% | 6 | 45 | -23.151% |
| 2026-07-15 | 27.05 | 27.05 | 25.45 | 25.45 | -30.635% | 10 | 38 | -11.827% |
| 2026-07-02 | 36.65 | 36.69 | 36.65 | 36.69 | +1.074% | 2 | 37 | -38.839% |
| 2026-06-23 | 36.30 | 36.30 | 36.30 | 36.30 | +4.310% | 6 | 34 | -38.182% |
| 2026-06-18 | 34.80 | 34.80 | 34.80 | 34.80 | -22.304% | 1 | 35 | -35.517% |
| 2026-06-15 | 44.79 | 44.79 | 44.79 | 44.79 | -16.592% | 3 | 35 | -49.900% |
| 2026-06-05 | 53.70 | 53.70 | 53.70 | 53.70 | -14.830% | 1 | 35 | -58.212% |
| 2026-05-18 | 63.05 | 63.05 | 63.05 | 63.05 | +21.134% | 5 | 35 | -64.409% |
| 2026-04-14 | 52.25 | 52.25 | 52.05 | 52.05 | -16.946% | 2 | 35 | -56.888% |
| 2026-02-25 | 62.67 | 62.67 | 62.67 | 62.67 | +7.128% | 1 | 34 | -64.193% |
| 2026-02-11 | 58.45 | 58.75 | 58.45 | 58.50 | +15.271% | 22 | 34 | -61.641% |
| 2026-02-04 | 50.80 | 50.80 | 50.75 | 50.75 | -19.226% | 2 | 34 | -55.783% |
| 2026-01-28 | 62.80 | 62.83 | 62.80 | 62.83 | +40.402% | 2 | 33 | -64.285% |
| 2026-01-08 | 44.70 | 44.75 | 44.70 | 44.75 | +4.239% | 3 | 32 | -49.855% |
| 2026-01-05 | 42.80 | 42.95 | 42.80 | 42.93 | -14.346% | 38 | 30 | -47.729% |
| 2025-12-31 | 49.95 | 50.12 | 49.95 | 50.12 | +4.744% | 2 | 22 | -55.227% |
| 2025-12-23 | 47.85 | 47.85 | 47.85 | 47.85 | -5.733% | 1 | 22 | -53.103% |
| 2025-12-22 | 50.76 | 50.76 | 50.76 | 50.76 | -5.965% | 1 | 22 | -55.792% |
| 2025-12-19 | 53.95 | 53.98 | 53.95 | 53.98 | -2.369% | 2 | 22 | -58.429% |
| 2025-12-16 | 55.20 | 55.29 | 55.20 | 55.29 | +5.697% | 20 | 21 | -59.414% |
| 2025-12-15 | 52.40 | 52.40 | 52.31 | 52.31 | -4.631% | 20 | 11 | -57.102% |
| 2025-11-11 | 54.95 | 54.95 | 54.85 | 54.85 | -17.282% | 2 | 1 | -59.088% |
| 2025-10-10 | 66.31 | 66.31 | 66.31 | 66.31 | -43.919% | 2 | 1 | -66.159% |
| 2024-12-12 | 118.24 | 118.24 | 118.24 | 118.24 | 0.000% | 6 | 0 | -81.022% |