Dark

JPM20250516P240
JPM May 16 2025 240.00 Put (JPM250516P00240000)
option OPRA

Expired

May 15, 2025

0.0100-50.000%(-0.0100)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.02	0.01	0.01	-50.000%	173	2,843	0.000%
2025-05-14	0.03	0.04	0.02	0.02	-60.000%	48	2,949	-50.000%
2025-05-13	0.07	0.07	0.04	0.05	-44.444%	20	2,969	-80.000%
2025-05-12	0.05	0.12	0.01	0.09	-80.851%	165	2,967	-88.889%
2025-05-09	0.51	0.59	0.42	0.47	-17.544%	648	3,012	-97.872%
2025-05-08	0.92	0.92	0.48	0.57	-58.394%	229	2,875	-98.246%
2025-05-07	1.38	1.50	0.98	1.37	-5.517%	550	2,828	-99.270%
2025-05-06	1.50	1.50	1.01	1.45	+40.777%	339	2,606	-99.310%
2025-05-05	1.40	1.45	0.82	1.03	-11.207%	934	2,653	-99.029%
2025-05-02	1.63	1.84	1.12	1.16	-50.215%	658	2,515	-99.138%
2025-05-01	3.65	3.87	2.33	2.33	-44.524%	205	2,415	-99.571%
2025-04-30	5.50	6.50	3.90	4.20	+26.506%	290	2,385	-99.762%
2025-04-29	4.27	4.70	3.32	3.32	-26.222%	102	2,385	-99.699%
2025-04-28	4.11	5.50	3.61	4.50	-6.250%	259	2,378	-99.778%
2025-04-25	4.30	5.35	4.25	4.80	+2.784%	102	2,379	-99.792%
2025-04-24	7.20	7.20	4.45	4.67	-32.319%	374	2,382	-99.786%
2025-04-23	4.62	6.90	4.45	6.90	-28.050%	119	2,194	-99.855%
2025-04-22	12.05	12.05	9.30	9.59	-38.486%	52	2,158	-99.896%
2025-04-21	12.30	15.59	12.30	15.59	+41.086%	26	2,165	-99.936%
2025-04-17	12.80	12.85	10.60	11.05	-21.071%	50	2,164	-99.910%
2025-04-16	12.15	15.32	11.55	14.00	+22.807%	1,011	2,164	-99.929%
2025-04-15	9.90	11.40	8.80	11.40	+7.042%	726	2,636	-99.912%
2025-04-14	11.20	12.60	10.15	10.65	-18.391%	235	2,370	-99.906%
2025-04-11	18.95	18.95	11.50	13.05	-37.229%	2,070	2,229	-99.923%
2025-04-10	17.55	25.05	16.75	20.79	+52.085%	53	1,352	-99.952%
2025-04-09	28.77	31.45	12.20	13.67	-51.335%	41	1,369	-99.927%
2025-04-08	19.59	28.09	18.20	28.09	-2.904%	56	1,362	-99.964%
2025-04-07	38.35	38.40	28.37	28.93	-3.887%	84	1,366	-99.965%
2025-04-04	26.45	31.21	26.30	30.10	+73.487%	282	1,406	-99.967%
2025-04-03	14.55	18.25	13.00	17.35	+134.459%	1,076	1,421	-99.942%
2025-04-02	8.43	8.43	6.91	7.40	-9.866%	180	1,595	-99.865%
2025-04-01	8.37	9.31	7.40	8.21	+3.270%	154	1,652	-99.878%
2025-03-31	10.75	10.75	7.94	7.95	-7.343%	169	1,705	-99.874%
2025-03-28	6.63	9.60	6.63	8.58	+47.931%	254	1,663	-99.883%
2025-03-27	6.10	6.23	5.35	5.80	+6.422%	98	1,626	-99.828%
2025-03-26	4.70	5.65	4.35	5.45	+6.863%	179	1,614	-99.817%
2025-03-25	5.44	6.05	4.95	5.10	-13.265%	170	1,540	-99.804%
2025-03-24	6.38	6.60	5.88	5.88	-33.933%	131	1,484	-99.830%
2025-03-21	10.06	10.06	8.75	8.90	-12.315%	56	1,430	-99.888%
2025-03-20	9.55	10.15	9.35	10.15	+12.778%	93	1,418	-99.901%
2025-03-19	11.33	11.80	9.00	9.00	-32.986%	71	1,357	-99.889%
2025-03-18	12.65	13.43	12.65	13.43	+8.306%	10	1,359	-99.926%
2025-03-17	15.35	15.35	12.40	12.40	-14.777%	15	1,359	-99.919%
2025-03-14	16.18	16.95	14.50	14.55	-28.606%	894	1,365	-99.931%
2025-03-13	17.48	20.38	17.48	20.38	+20.236%	571	1,022	-99.951%
2025-03-12	16.64	17.50	16.20	16.95	-1.966%	2,216	1,022	-99.941%
2025-03-11	17.85	19.60	17.29	17.29	+5.944%	347	873	-99.942%
2025-03-10	14.69	18.72	14.60	16.32	+51.111%	81	731	-99.939%
2025-03-07	10.00	12.40	10.00	10.80	+13.684%	266	776	-99.907%
2025-03-06	10.15	10.40	8.33	9.50	+34.752%	49	727	-99.895%
2025-03-05	8.40	8.67	6.95	7.05	-14.024%	54	696	-99.858%
2025-03-04	7.16	9.90	7.16	8.20	+49.091%	88	670	-99.878%
2025-03-03	3.95	5.50	3.95	5.50	+10.000%	6	624	-99.818%
2025-02-28	5.02	5.65	4.55	5.00	-8.592%	70	621	-99.800%
2025-02-27	4.45	5.47	4.30	5.47	+11.633%	78	614	-99.817%
2025-02-26	4.59	5.15	4.43	4.90	-7.197%	99	571	-99.796%
2025-02-25	5.30	6.50	5.05	5.28	+24.823%	68	527	-99.811%
2025-02-24	4.82	4.85	4.10	4.23	+0.714%	43	510	-99.764%
2025-02-21	3.20	4.30	3.14	4.20	+13.821%	150	491	-99.762%
2025-02-20	2.62	3.69	2.62	3.69	+85.427%	69	512	-99.729%
2025-02-19	2.06	2.06	1.95	1.99	-3.865%	10	490	-99.497%
2025-02-18	2.07	2.07	2.07	2.07	-8.811%	2	485	-99.517%
2025-02-14	2.24	2.27	2.24	2.27	-14.981%	44	481	-99.559%
2025-02-13	2.64	2.68	2.64	2.67	+1.908%	15	479	-99.625%
2025-02-12	2.62	2.62	2.62	2.62	+3.557%	2	479	-99.618%
2025-02-11	2.85	2.85	2.53	2.53	-15.667%	5	477	-99.605%
2025-02-10	2.96	3.11	2.96	3.00	+13.208%	16	472	-99.667%
2025-02-07	2.43	2.65	2.38	2.65	+1.145%	64	462	-99.623%
2025-02-06	2.78	2.78	2.62	2.62	-15.484%	42	455	-99.618%
2025-02-05	3.18	3.25	3.10	3.10	-10.145%	12	453	-99.677%
2025-02-04	3.34	3.50	3.34	3.45	-4.167%	260	457	-99.710%
2025-02-03	4.45	4.45	3.60	3.60	+3.152%	12	454	-99.722%
2025-01-31	3.21	3.49	3.21	3.49	-8.158%	10	448	-99.713%
2025-01-29	3.20	3.85	3.20	3.80	+5.556%	60	452	-99.737%
2025-01-28	3.70	3.80	3.60	3.60	-6.494%	23	437	-99.722%
2025-01-27	4.10	4.10	3.85	3.85	-2.532%	12	425	-99.740%
2025-01-24	3.85	3.95	3.85	3.95	+4.497%	16	420	-99.747%
2025-01-23	3.59	3.80	3.59	3.78	-7.353%	33	418	-99.735%
2025-01-22	4.10	4.25	4.08	4.08	+1.493%	10	413	-99.755%
2025-01-21	4.25	4.40	3.97	4.02	-18.788%	29	409	-99.751%
2025-01-17	6.00	6.25	4.80	4.95	-22.047%	62	386	-99.798%
2025-01-16	5.70	6.50	5.50	6.35	-5.224%	44	386	-99.843%
2025-01-15	9.20	9.20	6.70	6.70	-32.663%	466	352	-99.851%
2025-01-14	10.10	10.90	9.90	9.95	-9.955%	124	111	-99.899%
2025-01-13	11.45	11.65	11.05	11.05	-9.053%	4	48	-99.910%
2025-01-10	13.01	13.02	12.03	12.15	+8.969%	22	44	-99.918%
2025-01-08	11.15	11.40	11.00	11.15	+0.905%	15	33	-99.910%
2025-01-06	10.45	11.05	10.45	11.05	-7.917%	13	33	-99.910%
2025-01-03	12.14	12.25	12.00	12.00	+4.803%	34	24	-99.917%
2025-01-02	11.45	11.45	11.45	11.45	-10.196%	3	15	-99.913%
2024-12-31	12.75	12.75	12.75	12.75	+4.508%	2	11	-99.922%
2024-12-27	12.85	12.85	12.20	12.20	+5.628%	24	11	-99.918%
2024-12-26	11.55	11.55	11.55	11.55	-5.328%	1	5	-99.913%
2024-12-24	12.20	12.20	12.20	12.20	-17.176%	2	2	-99.918%
2024-12-23	14.73	14.73	14.73	14.73	-4.968%	1	2	-99.932%
2024-12-19	15.50	15.50	15.50	15.50	0.000%	1	1	-99.935%