Dark

JPM20250516P255
JPM May 16 2025 255.00 Put (JPM250516P00255000)
option OPRA

Expired

May 15, 2025

0.1200-20.000%(-0.0300)402

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.10	0.12	0.06	0.12	-20.000%	402	2,458	0.000%
2025-05-14	0.28	0.28	0.14	0.15	-53.125%	278	2,315	-20.000%
2025-05-13	0.61	0.63	0.30	0.32	-64.444%	564	2,287	-62.500%
2025-05-12	0.55	1.29	0.54	0.90	-79.684%	2,268	2,280	-86.667%
2025-05-09	4.20	4.89	3.45	4.43	-0.449%	934	1,510	-97.291%
2025-05-08	4.60	5.34	3.39	4.45	-35.971%	434	1,323	-97.303%
2025-05-07	6.76	7.27	5.40	6.95	-3.338%	98	1,396	-98.273%
2025-05-06	6.30	7.19	5.55	7.19	+38.269%	47	1,320	-98.331%
2025-05-05	6.07	6.34	4.30	5.20	-2.804%	207	1,327	-97.692%
2025-05-02	6.15	7.45	5.27	5.35	-51.758%	178	1,231	-97.757%
2025-05-01	11.09	11.09	11.09	11.09	-20.502%	2	1,196	-98.918%
2025-04-30	16.05	16.05	12.65	13.95	+18.220%	4	1,196	-99.140%
2025-04-29	12.53	12.54	11.80	11.80	-7.813%	25	1,196	-98.983%
2025-04-28	11.80	12.80	11.80	12.80	-1.005%	3	1,208	-99.063%
2025-04-25	12.90	12.93	12.90	12.93	+5.984%	4	1,207	-99.072%
2025-04-24	14.22	14.22	12.20	12.20	-22.293%	2	1,207	-99.016%
2025-04-23	14.18	15.70	11.67	15.70	-20.907%	40	1,208	-99.236%
2025-04-22	21.10	21.10	19.85	19.85	-29.385%	5	1,175	-99.395%
2025-04-21	28.11	28.11	28.11	28.11	+29.838%	1	1,175	-99.573%
2025-04-17	21.90	23.19	21.64	21.65	-17.681%	9	1,175	-99.446%
2025-04-16	24.00	26.30	22.40	26.30	+21.142%	17	1,175	-99.544%
2025-04-15	18.25	21.71	18.25	21.71	+0.977%	9	1,173	-99.447%
2025-04-14	21.85	22.80	21.30	21.50	+6.965%	26	1,171	-99.442%
2025-04-11	26.50	26.50	20.10	20.10	-29.818%	144	1,177	-99.403%
2025-04-10	27.48	29.05	27.48	28.64	+27.743%	53	1,116	-99.581%
2025-04-09	33.54	33.54	22.42	22.42	-39.159%	4	1,162	-99.465%
2025-04-08	34.95	36.85	34.95	36.85	-15.482%	3	1,165	-99.674%
2025-04-07	45.34	45.34	42.50	43.60	+1.160%	10	1,162	-99.725%
2025-04-04	40.96	44.90	40.96	43.10	+61.726%	176	1,163	-99.722%
2025-04-03	24.05	28.25	24.00	26.65	+84.429%	160	1,177	-99.550%
2025-04-02	14.45	14.45	14.45	14.45	-11.077%	1	1,258	-99.170%
2025-04-01	16.25	16.25	16.25	16.25	+6.418%	1	1,258	-99.262%
2025-03-31	19.50	20.80	15.27	15.27	-9.323%	126	1,257	-99.214%
2025-03-28	13.61	18.20	12.49	16.84	+36.356%	428	1,279	-99.287%
2025-03-27	12.90	13.60	12.17	12.35	+5.106%	32	1,260	-99.028%
2025-03-26	10.13	11.75	9.55	11.75	+0.599%	112	1,263	-98.979%
2025-03-25	12.33	12.33	11.47	11.68	-9.176%	9	1,200	-98.973%
2025-03-24	14.10	14.10	12.86	12.86	-26.973%	60	1,199	-99.067%
2025-03-21	20.58	21.38	17.50	17.61	-3.401%	310	1,205	-99.319%
2025-03-20	18.91	18.91	18.05	18.23	-6.752%	128	1,174	-99.342%
2025-03-19	21.25	21.65	19.55	19.55	-18.542%	49	1,063	-99.386%
2025-03-18	23.55	24.00	23.32	24.00	+5.495%	7	1,100	-99.500%
2025-03-17	24.74	24.74	22.45	22.75	-28.459%	9	1,100	-99.473%
2025-03-13	29.40	31.80	29.40	31.80	+13.978%	6	1,097	-99.623%
2025-03-12	27.78	28.05	27.50	27.90	-1.587%	47	1,097	-99.570%
2025-03-11	29.11	29.55	28.35	28.35	+0.390%	3	1,136	-99.577%
2025-03-10	23.70	28.60	23.70	28.24	+47.083%	14	1,135	-99.575%
2025-03-07	17.99	20.65	17.38	19.20	+8.782%	3,220	1,139	-99.375%
2025-03-06	16.10	17.65	15.64	17.65	+36.293%	1,135	1,212	-99.320%
2025-03-05	15.88	15.88	12.95	12.95	-2.996%	220	1,510	-99.073%
2025-03-04	14.40	17.25	13.15	13.35	+22.815%	275	1,321	-99.101%
2025-03-03	7.20	10.87	7.20	10.87	+13.229%	367	1,322	-98.896%
2025-02-28	8.80	10.55	8.80	9.60	-4.762%	54	999	-98.750%
2025-02-27	8.75	10.08	8.40	10.08	+5.882%	42	977	-98.810%
2025-02-26	9.37	9.85	8.85	9.52	-1.856%	36	939	-98.739%
2025-02-25	7.98	11.55	7.98	9.70	+19.018%	93	919	-98.763%
2025-02-24	8.80	9.80	8.15	8.15	+1.494%	74	851	-98.528%
2025-02-21	6.63	8.20	6.00	8.03	+26.457%	158	846	-98.506%
2025-02-20	4.20	7.12	4.20	6.35	+67.105%	178	776	-98.110%
2025-02-19	4.08	4.08	3.80	3.80	0.000%	9	773	-96.842%
2025-02-18	4.12	4.12	3.80	3.80	-11.628%	17	770	-96.842%
2025-02-14	4.10	4.35	4.10	4.30	-14.000%	74	735	-97.209%
2025-02-13	5.05	5.20	5.00	5.00	+0.806%	16	726	-97.600%
2025-02-12	4.95	5.20	4.80	4.96	+2.268%	19	726	-97.581%
2025-02-11	5.90	6.05	4.85	4.85	-17.517%	61	707	-97.526%
2025-02-10	5.60	6.20	5.60	5.88	+17.131%	33	674	-97.959%
2025-02-07	4.36	5.02	4.36	5.02	+7.265%	28	660	-97.610%
2025-02-06	5.35	5.35	4.66	4.68	-22.000%	13	659	-97.436%
2025-02-05	6.30	6.30	6.00	6.00	-9.774%	68	656	-98.000%
2025-02-04	6.70	6.75	6.45	6.65	-10.135%	38	653	-98.195%
2025-02-03	8.20	8.20	6.95	7.40	+4.965%	19	615	-98.378%
2025-01-31	6.09	7.05	6.09	7.05	+9.302%	200	597	-98.298%
2025-01-30	6.57	6.57	6.45	6.45	-8.250%	2	499	-98.140%
2025-01-29	6.20	7.20	6.20	7.03	+1.006%	60	499	-98.293%
2025-01-28	7.15	7.15	6.85	6.96	-12.010%	10	463	-98.276%
2025-01-27	7.92	7.92	7.91	7.91	+6.174%	3	464	-98.483%
2025-01-24	6.90	7.55	6.90	7.45	-3.247%	142	466	-98.389%
2025-01-23	7.05	7.70	7.00	7.70	-3.750%	328	478	-98.442%
2025-01-22	8.12	8.40	7.85	8.00	+0.629%	42	176	-98.500%
2025-01-21	8.48	8.51	7.69	7.95	-12.637%	73	156	-98.491%
2025-01-17	12.10	12.10	9.10	9.10	-25.410%	88	84	-98.681%
2025-01-16	10.76	12.30	10.75	12.20	-5.426%	105	84	-99.016%
2025-01-15	12.90	12.90	12.90	12.90	-34.351%	2	34	-99.070%
2025-01-13	19.65	19.65	19.65	19.65	+4.244%	2	32	-99.389%
2025-01-08	19.30	19.50	18.85	18.85	-1.154%	8	22	-99.363%
2024-12-26	19.60	19.60	19.07	19.07	-20.937%	22	22	-99.371%
2024-12-19	24.12	24.12	24.12	24.12	0.000%	2	2	-99.502%