Dark

JPM20250516P250
JPM May 16 2025 250.00 Put (JPM250516P00250000)
option OPRA

Expired

May 15, 2025

0.0700-22.222%(-0.0200)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.04	0.07	0.03	0.07	-22.222%	143	2,281	0.000%
2025-05-14	0.12	0.13	0.07	0.09	-35.714%	1,159	2,283	-22.222%
2025-05-13	0.25	0.25	0.14	0.14	-65.000%	394	2,326	-50.000%
2025-05-12	0.24	0.50	0.14	0.40	-81.818%	1,435	2,214	-82.500%
2025-05-09	2.00	2.54	1.72	2.20	-9.836%	1,468	2,123	-96.818%
2025-05-08	2.71	3.00	1.76	2.44	-46.608%	363	1,947	-97.131%
2025-05-07	4.10	4.57	3.12	4.57	+5.057%	546	1,958	-98.468%
2025-05-06	4.30	4.45	3.20	4.35	+35.938%	313	2,017	-98.391%
2025-05-05	4.08	4.20	2.47	3.20	-7.514%	271	2,135	-97.813%
2025-05-02	3.85	4.58	3.09	3.46	-42.715%	616	2,035	-97.977%
2025-05-01	6.95	6.95	5.97	6.04	-38.367%	21	1,888	-98.841%
2025-04-30	12.90	12.90	9.80	9.80	+22.500%	8	1,889	-99.286%
2025-04-29	9.30	9.64	7.80	8.00	-22.179%	24	1,893	-99.125%
2025-04-28	7.45	10.95	7.39	10.28	+7.644%	17	1,898	-99.319%
2025-04-25	9.35	9.90	9.20	9.55	+10.405%	354	1,904	-99.267%
2025-04-24	9.70	9.70	8.65	8.65	-27.004%	69	1,774	-99.191%
2025-04-23	11.60	11.93	8.63	11.85	-27.744%	362	1,783	-99.409%
2025-04-22	19.15	19.15	16.40	16.40	-28.758%	4	1,780	-99.573%
2025-04-21	23.30	23.35	23.01	23.02	+30.425%	13	1,780	-99.696%
2025-04-17	19.48	19.48	17.65	17.65	-19.222%	8	1,786	-99.603%
2025-04-16	18.50	21.85	18.30	21.85	+42.810%	52	1,786	-99.680%
2025-04-15	14.60	15.80	14.60	15.30	-3.470%	6	1,789	-99.542%
2025-04-14	17.75	17.75	15.85	15.85	-7.849%	3	1,787	-99.558%
2025-04-11	22.25	22.75	17.20	17.20	-30.477%	324	1,789	-99.593%
2025-04-10	23.75	25.70	23.75	24.74	+32.299%	68	1,794	-99.717%
2025-04-09	36.00	39.80	18.70	18.70	-43.333%	10	1,841	-99.626%
2025-04-08	26.50	33.00	25.14	33.00	-9.984%	30	1,840	-99.788%
2025-04-07	42.25	42.25	31.60	36.66	-3.805%	69	1,847	-99.809%
2025-04-04	36.40	40.30	36.15	38.11	+56.767%	100	1,891	-99.816%
2025-04-03	20.86	24.89	19.53	24.31	+100.909%	315	1,925	-99.712%
2025-04-02	11.85	12.24	10.86	12.10	-7.280%	71	1,977	-99.421%
2025-04-01	14.42	15.00	12.15	13.05	+1.556%	37	1,978	-99.464%
2025-03-31	15.50	16.66	12.80	12.85	-5.861%	184	1,979	-99.455%
2025-03-28	12.30	14.75	12.20	13.65	+41.451%	3,556	1,959	-99.487%
2025-03-27	10.20	11.00	9.16	9.65	+5.811%	135	2,885	-99.275%
2025-03-26	7.80	9.65	7.40	9.12	+7.929%	228	2,851	-99.232%
2025-03-25	9.33	10.20	8.45	8.45	-14.213%	225	2,893	-99.172%
2025-03-24	11.45	11.45	9.85	9.85	-31.359%	141	2,759	-99.289%
2025-03-21	15.60	15.60	14.33	14.35	-7.954%	20	2,754	-99.512%
2025-03-20	17.85	17.90	14.20	15.59	+6.781%	1,866	2,748	-99.551%
2025-03-19	17.10	18.00	14.60	14.60	-24.470%	140	1,518	-99.521%
2025-03-18	19.70	19.70	19.33	19.33	+3.093%	9	1,474	-99.638%
2025-03-17	21.35	21.35	18.75	18.75	-13.275%	29	1,473	-99.627%
2025-03-14	23.30	23.30	20.90	21.62	-23.496%	34	1,494	-99.676%
2025-03-13	27.55	28.26	27.55	28.26	+28.338%	2	1,489	-99.752%
2025-03-12	22.02	22.02	22.02	22.02	-9.083%	1	1,489	-99.682%
2025-03-11	26.02	26.02	24.22	24.22	+3.328%	8	1,489	-99.711%
2025-03-10	20.13	24.60	20.13	23.44	+44.691%	29	1,483	-99.701%
2025-03-07	15.29	17.60	14.37	16.20	+15.714%	2,144	1,493	-99.568%
2025-03-06	13.85	15.00	12.65	14.00	+31.455%	1,118	1,589	-99.500%
2025-03-05	11.43	13.30	10.36	10.65	-14.800%	341	1,460	-99.343%
2025-03-04	11.85	14.67	10.15	12.50	+52.439%	1,130	1,259	-99.440%
2025-03-03	5.95	8.20	5.70	8.20	+33.333%	92	1,527	-99.146%
2025-02-28	7.60	8.67	6.15	6.15	-28.902%	76	1,491	-98.862%
2025-02-27	7.20	8.65	6.60	8.65	+9.772%	365	1,468	-99.191%
2025-02-26	7.80	8.00	7.05	7.88	-6.190%	641	1,180	-99.112%
2025-02-25	8.27	10.00	7.70	8.40	+20.000%	246	843	-99.167%
2025-02-24	6.51	8.00	6.30	7.00	+9.375%	79	684	-99.000%
2025-02-21	5.00	6.55	4.75	6.40	+21.905%	186	672	-98.906%
2025-02-20	4.00	5.85	4.00	5.25	+72.131%	59	600	-98.667%
2025-02-19	3.30	3.30	3.05	3.05	0.000%	6	602	-97.705%
2025-02-18	3.30	3.30	3.05	3.05	-8.955%	14	599	-97.705%
2025-02-14	3.74	3.74	3.35	3.35	-9.459%	58	579	-97.910%
2025-02-13	4.10	4.11	3.70	3.70	-7.500%	19	579	-98.108%
2025-02-12	4.27	4.27	4.00	4.00	-1.235%	9	568	-98.250%
2025-02-11	4.70	4.70	4.00	4.05	-14.376%	41	571	-98.272%
2025-02-10	4.40	5.00	4.40	4.73	+16.790%	34	548	-98.520%
2025-02-07	3.75	4.05	3.70	4.05	+7.143%	78	539	-98.272%
2025-02-06	4.45	4.45	3.77	3.78	-21.414%	21	534	-98.148%
2025-02-05	5.15	5.20	4.77	4.81	-10.926%	30	523	-98.545%
2025-02-04	5.40	5.55	5.23	5.40	-10.000%	15	520	-98.704%
2025-02-03	6.90	6.90	5.60	6.00	+6.195%	36	507	-98.833%
2025-01-31	5.54	5.65	5.54	5.65	+11.881%	12	486	-98.761%
2025-01-30	5.10	5.10	5.05	5.05	-12.174%	7	476	-98.614%
2025-01-29	5.00	5.90	5.00	5.75	+0.877%	45	476	-98.783%
2025-01-28	5.54	5.95	5.54	5.70	-6.557%	31	447	-98.772%
2025-01-27	6.05	6.30	6.05	6.10	+1.667%	34	424	-98.852%
2025-01-24	6.05	6.05	6.00	6.00	0.000%	18	396	-98.833%
2025-01-23	6.00	6.06	5.80	6.00	-5.512%	45	387	-98.833%
2025-01-22	6.69	6.69	6.35	6.35	0.000%	4	344	-98.898%
2025-01-21	6.85	6.85	6.25	6.35	-16.993%	246	341	-98.898%
2025-01-17	9.45	9.45	7.45	7.65	-17.565%	54	126	-99.085%
2025-01-16	9.15	10.00	9.15	9.28	-6.263%	37	126	-99.246%
2025-01-15	12.00	12.00	9.90	9.90	-32.192%	9	112	-99.293%
2025-01-14	15.00	15.25	14.60	14.60	-6.049%	3	107	-99.521%
2025-01-13	16.10	16.40	15.54	15.54	-4.074%	86	108	-99.550%
2025-01-08	16.50	16.50	15.95	16.20	+1.567%	10	39	-99.568%
2025-01-07	15.95	15.95	15.95	15.95	+4.934%	1	39	-99.561%
2025-01-06	15.20	15.20	15.20	15.20	-11.884%	30	38	-99.539%
2025-01-03	17.25	17.25	17.25	17.25	-3.631%	2	38	-99.594%
2024-12-27	18.05	18.20	17.90	17.90	+6.866%	74	37	-99.609%
2024-12-26	16.75	16.75	16.75	16.75	0.000%	1	1	-99.582%