Dark

JPM20250516P245
JPM May 16 2025 245.00 Put (JPM250516P00245000)
option OPRA

Expired

May 15, 2025

0.0200-50.000%(-0.0200)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.02	0.03	0.02	0.02	-50.000%	164	3,072	0.000%
2025-05-14	0.06	0.07	0.04	0.04	-50.000%	119	3,011	-50.000%
2025-05-13	0.10	0.11	0.08	0.08	-55.556%	118	2,995	-75.000%
2025-05-12	0.11	0.23	0.10	0.18	-82.692%	438	2,981	-88.889%
2025-05-09	1.09	1.24	0.85	1.04	-11.864%	792	3,223	-98.077%
2025-05-08	1.70	1.70	0.89	1.18	-50.420%	1,361	3,113	-98.305%
2025-05-07	2.49	2.61	1.71	2.38	-7.393%	1,136	2,679	-99.160%
2025-05-06	2.75	2.75	1.84	2.57	+39.674%	430	2,501	-99.222%
2025-05-05	2.40	2.50	1.40	1.84	-3.665%	1,189	2,675	-98.913%
2025-05-02	2.35	3.00	1.86	1.91	-53.301%	3,274	2,573	-98.953%
2025-05-01	5.79	5.79	3.70	4.09	-22.830%	333	1,534	-99.511%
2025-04-30	7.55	9.25	5.30	5.30	+2.515%	29	1,394	-99.623%
2025-04-29	6.40	6.40	5.17	5.17	-17.937%	160	1,400	-99.613%
2025-04-28	5.52	7.75	5.05	6.30	-5.263%	101	1,434	-99.683%
2025-04-25	6.25	7.60	6.25	6.65	+4.724%	286	1,444	-99.699%
2025-04-24	9.00	9.10	6.20	6.35	-30.220%	115	1,524	-99.685%
2025-04-23	7.05	9.20	6.16	9.10	-27.548%	382	1,432	-99.780%
2025-04-22	14.45	14.65	12.40	12.56	-31.329%	10	1,212	-99.841%
2025-04-21	15.95	18.29	15.95	18.29	+33.504%	4	1,216	-99.891%
2025-04-17	15.30	15.30	13.70	13.70	-26.738%	9	1,215	-99.854%
2025-04-16	14.80	18.70	14.80	18.70	+32.343%	13	1,215	-99.893%
2025-04-15	12.46	14.13	12.15	14.13	+9.535%	9	1,220	-99.858%
2025-04-14	14.60	15.40	12.85	12.90	-14.343%	14	1,223	-99.845%
2025-04-11	17.35	19.65	14.35	15.06	-36.723%	68	1,224	-99.867%
2025-04-10	20.34	26.15	20.34	23.80	+47.368%	17	1,225	-99.916%
2025-04-09	32.85	35.50	15.40	16.15	-44.406%	41	1,232	-99.876%
2025-04-08	22.80	29.05	21.40	29.05	-7.924%	25	1,219	-99.931%
2025-04-07	42.33	42.33	27.45	31.55	-6.657%	18	1,225	-99.937%
2025-04-04	29.64	36.65	29.64	33.80	+61.722%	36	1,224	-99.941%
2025-04-03	16.98	21.45	16.00	20.90	+120.000%	610	1,230	-99.904%
2025-04-02	10.10	10.15	8.34	9.50	-7.767%	155	1,446	-99.789%
2025-04-01	10.50	11.50	9.53	10.30	+0.980%	56	1,499	-99.806%
2025-03-31	12.61	13.67	10.10	10.20	-6.593%	155	1,531	-99.804%
2025-03-28	8.30	12.02	8.30	10.92	+36.160%	952	1,604	-99.817%
2025-03-27	8.15	8.15	7.15	8.02	+10.621%	79	1,418	-99.751%
2025-03-26	6.00	7.48	5.65	7.25	+9.023%	290	1,372	-99.724%
2025-03-25	7.40	7.88	6.55	6.65	-15.287%	161	1,437	-99.699%
2025-03-24	9.25	9.25	7.85	7.85	-32.618%	254	1,314	-99.745%
2025-03-21	11.65	11.65	11.65	11.65	-10.728%	4	1,169	-99.828%
2025-03-20	12.95	13.05	11.70	13.05	-3.903%	32	1,169	-99.847%
2025-03-19	14.03	14.03	13.50	13.58	-17.397%	5	1,171	-99.853%
2025-03-18	15.45	16.44	15.45	16.44	+4.780%	70	1,174	-99.878%
2025-03-17	17.30	17.30	15.60	15.69	-9.043%	73	1,110	-99.873%
2025-03-14	18.56	19.85	17.25	17.25	-27.123%	56	1,098	-99.884%
2025-03-13	22.99	24.26	22.99	23.67	+16.429%	10	1,091	-99.916%
2025-03-12	20.33	20.33	20.33	20.33	-10.911%	1	1,091	-99.902%
2025-03-11	19.40	22.82	18.75	22.82	+19.476%	1,354	1,092	-99.912%
2025-03-10	17.10	21.65	16.75	19.10	+44.478%	2,132	1,308	-99.895%
2025-03-07	12.49	14.75	12.49	13.22	+11.092%	42	987	-99.849%
2025-03-06	11.85	12.50	10.55	11.90	+40.000%	91	983	-99.832%
2025-03-05	10.10	10.50	8.50	8.50	+1.796%	21	933	-99.765%
2025-03-04	8.40	12.20	8.35	8.35	+50.450%	53	928	-99.760%
2025-03-03	4.95	5.85	4.70	5.55	-19.565%	271	912	-99.640%
2025-02-28	6.20	7.00	5.65	6.90	+0.730%	30	653	-99.710%
2025-02-27	5.70	6.85	5.50	6.85	+8.730%	16	640	-99.708%
2025-02-26	5.85	6.40	5.85	6.30	-5.970%	26	632	-99.683%
2025-02-25	5.50	8.22	5.25	6.70	+19.217%	183	607	-99.701%
2025-02-24	5.79	6.47	5.10	5.62	+8.077%	37	509	-99.644%
2025-02-21	4.00	5.30	3.98	5.20	+16.854%	36	501	-99.615%
2025-02-20	4.05	4.62	4.05	4.45	+80.894%	27	498	-99.551%
2025-02-19	2.58	2.58	2.46	2.46	+0.820%	7	487	-99.187%
2025-02-18	2.55	2.55	2.44	2.44	-13.475%	11	483	-99.180%
2025-02-14	2.81	2.82	2.81	2.82	-14.545%	8	478	-99.291%
2025-02-13	3.30	3.30	3.30	3.30	+3.125%	1	477	-99.394%
2025-02-12	3.20	3.20	3.19	3.20	0.000%	129	477	-99.375%
2025-02-11	3.54	3.54	3.18	3.20	-11.602%	3	348	-99.375%
2025-02-10	4.00	4.00	3.62	3.62	+9.697%	12	345	-99.448%
2025-02-07	2.85	3.30	2.85	3.30	+4.762%	18	339	-99.394%
2025-02-06	3.57	3.57	3.15	3.15	-22.983%	11	337	-99.365%
2025-02-05	4.10	4.10	4.09	4.09	-4.884%	4	336	-99.511%
2025-02-04	4.05	4.50	4.05	4.30	-5.495%	7	334	-99.535%
2025-02-03	5.30	5.30	4.55	4.55	-0.219%	8	327	-99.560%
2025-01-31	4.12	4.56	4.10	4.56	+11.765%	16	324	-99.561%
2025-01-30	4.38	4.38	4.08	4.08	-13.191%	13	314	-99.510%
2025-01-29	4.05	4.70	4.05	4.70	+4.677%	31	314	-99.574%
2025-01-28	4.40	4.70	4.40	4.49	-5.474%	8	303	-99.555%
2025-01-27	5.00	5.05	4.75	4.75	-4.234%	113	304	-99.579%
2025-01-24	4.73	4.96	4.73	4.96	+2.905%	22	210	-99.597%
2025-01-23	4.55	4.90	4.55	4.82	-4.175%	20	208	-99.585%
2025-01-21	5.44	5.44	5.00	5.03	-18.871%	29	199	-99.602%
2025-01-17	7.30	7.99	6.00	6.20	-22.013%	80	193	-99.677%
2025-01-16	6.96	8.10	6.96	7.95	-0.625%	109	193	-99.748%
2025-01-15	9.87	9.87	8.00	8.00	-33.884%	31	122	-99.750%
2025-01-14	12.25	13.15	12.10	12.10	-6.202%	27	118	-99.835%
2025-01-13	13.80	13.85	12.90	12.90	-3.731%	98	93	-99.845%
2025-01-08	13.45	13.70	13.40	13.40	+0.752%	7	51	-99.851%
2025-01-07	12.50	13.30	12.50	13.30	+4.314%	3	51	-99.850%
2025-01-06	13.05	13.05	12.60	12.75	-16.938%	56	51	-99.843%
2024-12-27	15.35	15.35	15.35	15.35	+8.865%	4	2	-99.870%
2024-12-26	14.10	14.10	14.10	14.10	0.000%	2	2	-99.858%