Dark

JPM20250620P155
JPM Jun 20 2025 155.00 Put (JPM250620P00155000)
option OPRA

EOD

May 12, 2025

0.0300-57.143%(-0.0400)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.04	0.04	0.03	0.03	-57.143%	21	1,069	0.000%
2025-05-09	0.07	0.07	0.07	0.07	-36.364%	40	1,069	-57.143%
2025-05-06	0.11	0.11	0.11	0.11	0.000%	26	1,069	-72.727%
2025-05-05	0.11	0.11	0.11	0.11	0.000%	10	1,069	-72.727%
2025-05-02	0.11	0.11	0.11	0.11	-31.250%	2	1,069	-72.727%
2025-05-01	0.16	0.16	0.16	0.16	-27.273%	3	1,070	-81.250%
2025-04-30	0.22	0.22	0.22	0.22	0.000%	2	1,073	-86.364%
2025-04-29	0.22	0.22	0.22	0.22	0.000%	1	1,075	-86.364%
2025-04-28	0.21	0.22	0.21	0.22	-12.000%	2	1,074	-86.364%
2025-04-25	0.24	0.25	0.24	0.25	-24.242%	4	1,075	-88.000%
2025-04-23	0.28	0.33	0.28	0.33	-43.103%	12	1,075	-90.909%
2025-04-17	0.58	0.58	0.58	0.58	-34.091%	1	1,065	-94.828%
2025-04-16	0.80	0.88	0.80	0.88	+54.386%	6	1,065	-96.591%
2025-04-15	0.57	0.57	0.57	0.57	-38.043%	1	1,067	-94.737%
2025-04-14	0.92	0.92	0.92	0.92	-21.368%	2	1,067	-96.739%
2025-04-11	1.40	1.44	1.17	1.17	-34.637%	30	1,067	-97.436%
2025-04-10	1.46	1.80	1.46	1.79	-40.333%	10	1,075	-98.324%
2025-04-09	3.10	3.55	3.00	3.00	-6.250%	20	1,082	-99.000%
2025-04-08	1.45	3.20	1.42	3.20	+9.589%	51	1,077	-99.063%
2025-04-07	4.09	4.09	2.87	2.92	+6.569%	18	1,067	-98.973%
2025-04-04	2.02	3.14	2.02	2.74	+230.120%	146	1,065	-98.905%
2025-04-03	0.69	0.83	0.69	0.83	+102.439%	2	1,119	-96.386%
2025-03-28	0.41	0.41	0.41	0.41	+17.143%	2	1,119	-92.683%
2025-03-21	0.35	0.35	0.35	0.35	-50.704%	12	1,119	-91.429%
2025-03-14	0.71	0.71	0.71	0.71	-14.458%	14	1,113	-95.775%
2025-03-12	0.89	0.89	0.83	0.83	-26.549%	6	1,114	-96.386%
2025-03-11	1.13	1.13	1.13	1.13	+13.000%	8	1,120	-97.345%
2025-03-10	0.82	1.00	0.82	1.00	+85.185%	12	1,128	-97.000%
2025-03-05	0.54	0.54	0.54	0.54	+74.194%	4	1,134	-94.444%
2025-02-21	0.31	0.31	0.31	0.31	+19.231%	14	1,138	-90.323%
2025-02-20	0.26	0.26	0.26	0.26	0.000%	3	1,131	-88.462%
2025-02-11	0.26	0.26	0.26	0.26	-7.143%	6	1,131	-88.462%
2025-02-10	0.28	0.28	0.28	0.28	0.000%	5	1,125	-89.286%
2025-02-06	0.28	0.28	0.28	0.28	-15.152%	10	1,120	-89.286%
2025-02-04	0.33	0.33	0.33	0.33	-5.714%	10	1,110	-90.909%
2025-01-30	0.35	0.35	0.35	0.35	-5.405%	13	1,110	-91.429%
2025-01-24	0.37	0.37	0.37	0.37	+2.778%	2	1,110	-91.892%
2025-01-23	0.36	0.36	0.36	0.36	-2.703%	10	1,110	-91.667%
2025-01-22	0.37	0.37	0.37	0.37	-11.905%	13	1,110	-91.892%
2025-01-17	0.43	0.43	0.42	0.42	-39.130%	36	1,114	-92.857%
2025-01-07	0.69	0.69	0.69	0.69	-8.000%	8	1,114	-95.652%
2025-01-02	0.75	0.75	0.75	0.75	-9.639%	1	1,114	-96.000%
2024-12-23	0.83	0.83	0.83	0.83	-18.627%	1	1,114	-96.386%
2024-12-19	0.80	1.03	0.80	1.02	+54.545%	14	1,114	-97.059%
2024-12-16	0.66	0.66	0.66	0.66	-1.493%	2	1,121	-95.455%
2024-12-12	0.67	0.67	0.67	0.67	+11.667%	10	1,121	-95.522%
2024-12-05	0.60	0.60	0.60	0.60	-7.692%	1	1,121	-95.000%
2024-11-25	0.65	0.65	0.65	0.65	-8.451%	4	1,121	-95.385%
2024-11-22	0.68	0.71	0.68	0.71	-8.974%	100	1,117	-95.775%
2024-11-18	0.78	0.78	0.78	0.78	-6.024%	8	1,067	-96.154%
2024-11-15	0.83	0.83	0.83	0.83	+6.410%	4	1,067	-96.386%
2024-11-14	0.78	0.78	0.78	0.78	-8.235%	2	1,067	-96.154%
2024-11-13	0.85	0.85	0.85	0.85	-4.494%	1	1,067	-96.471%
2024-11-12	0.89	0.89	0.89	0.89	-9.184%	12	1,067	-96.629%
2024-11-07	0.98	0.98	0.98	0.98	+4.255%	5	1,067	-96.939%
2024-11-06	0.82	0.98	0.82	0.94	-44.706%	5	1,067	-96.809%
2024-11-04	1.74	1.74	1.70	1.70	+11.111%	41	1,065	-98.235%
2024-11-01	1.53	1.53	1.53	1.53	-3.165%	4	1,101	-98.039%
2024-10-31	1.58	1.58	1.58	1.58	+12.057%	1	1,101	-98.101%
2024-10-30	1.41	1.41	1.41	1.41	-2.759%	3	1,100	-97.872%
2024-10-24	1.45	1.45	1.45	1.45	+5.839%	7	1,103	-97.931%
2024-10-21	1.37	1.37	1.37	1.37	-8.667%	1	1,099	-97.810%
2024-10-11	1.50	1.50	1.50	1.50	-31.818%	16	1,099	-98.000%
2024-10-04	2.20	2.20	2.20	2.20	-19.708%	8	1,099	-98.636%
2024-10-03	2.59	2.74	2.59	2.74	+10.931%	5	1,095	-98.905%
2024-10-01	2.47	2.47	2.47	2.47	-6.792%	1	1,096	-98.785%
2024-09-17	2.65	2.65	2.65	2.65	-10.774%	1	1,095	-98.868%
2024-09-11	2.97	2.97	2.97	2.97	-15.625%	1	1,095	-98.990%
2024-09-10	3.40	3.52	3.40	3.52	+85.263%	2	1,095	-99.148%
2024-08-26	1.93	1.93	1.90	1.90	-2.564%	16	1,095	-98.421%
2024-08-23	1.95	1.95	1.95	1.95	-5.340%	40	1,109	-98.462%
2024-08-19	2.06	2.06	2.06	2.06	-35.625%	1	1,109	-98.544%
2024-08-12	3.20	3.20	3.20	3.20	-25.581%	1	1,109	-99.063%
2024-08-07	4.30	4.30	4.30	4.30	-14.000%	301	1,110	-99.302%
2024-08-05	5.00	5.00	5.00	5.00	+6.838%	12	811	-99.400%
2024-08-02	4.61	4.68	4.53	4.68	+71.429%	552	811	-99.359%
2024-08-01	2.73	2.73	2.73	2.73	+32.524%	1	586	-98.901%
2024-07-31	2.06	2.06	2.06	2.06	-20.155%	1	587	-98.544%
2024-07-24	2.58	2.58	2.58	2.58	+29.000%	20	586	-98.837%
2024-07-15	2.12	2.12	2.00	2.00	-20.000%	6	586	-98.500%
2024-07-05	2.50	2.50	2.50	2.50	+4.167%	4	586	-98.800%
2024-07-03	2.40	2.40	2.40	2.40	-2.439%	4	586	-98.750%
2024-07-02	2.46	2.46	2.46	2.46	-3.150%	10	586	-98.780%
2024-07-01	2.54	2.54	2.54	2.54	-32.267%	5	586	-98.819%
2024-06-21	3.75	3.75	3.75	3.75	-9.639%	2	586	-99.200%
2024-06-12	4.15	4.15	4.15	4.15	+23.881%	1	585	-99.277%
2024-06-07	3.35	3.35	3.35	3.35	-9.459%	2	585	-99.104%
2024-06-06	3.68	3.70	3.68	3.70	+15.625%	2	585	-99.189%
2024-06-03	3.20	3.20	3.20	3.20	-10.112%	4	585	-99.063%
2024-05-29	3.56	3.56	3.56	3.56	-5.067%	10	585	-99.157%
2024-05-22	3.75	3.75	3.75	3.75	+2.740%	5	575	-99.200%
2024-05-20	3.60	3.65	3.60	3.65	0.000%	15	575	-99.178%
2024-05-15	3.65	3.65	3.65	3.65	-3.947%	9	560	-99.178%
2024-05-13	3.80	3.80	3.80	3.80	+28.814%	1	560	-99.211%
2024-05-10	2.95	2.95	2.95	2.95	-40.404%	10	560	-98.983%
2024-05-03	5.15	5.15	4.95	4.95	-1.980%	100	560	-99.394%
2024-05-02	5.05	5.05	5.05	5.05	+1.000%	8	523	-99.406%
2024-04-30	5.00	5.00	5.00	5.00	-1.961%	10	518	-99.400%
2024-04-25	5.10	5.10	5.05	5.10	-21.538%	67	518	-99.412%
2024-04-18	6.50	6.50	6.50	6.50	+0.775%	1	452	-99.538%
2024-04-17	6.45	6.45	6.45	6.45	+8.403%	2	452	-99.535%
2024-04-15	5.95	5.95	5.95	5.95	-13.768%	53	454	-99.496%
2024-04-12	7.00	7.00	6.90	6.90	+36.634%	44	454	-99.565%
2024-04-11	5.05	5.05	5.05	5.05	+2.020%	2	453	-99.406%
2024-04-02	4.95	4.95	4.95	4.95	+4.211%	10	453	-99.394%
2024-04-01	4.75	4.75	4.75	4.75	-4.040%	50	453	-99.368%
2024-03-22	4.80	4.95	4.80	4.95	-18.182%	44	453	-99.394%
2024-03-08	6.05	6.05	6.05	6.05	-3.200%	30	448	-99.504%
2024-03-04	6.25	6.25	6.25	6.25	-6.015%	18	448	-99.520%
2024-03-01	6.65	6.65	6.65	6.65	-0.598%	20	446	-99.549%
2024-02-29	6.68	6.69	6.65	6.69	-1.618%	128	446	-99.552%
2024-02-27	6.80	6.85	6.75	6.80	-6.849%	25	366	-99.559%
2024-02-21	7.30	7.30	7.30	7.30	-4.575%	17	347	-99.589%
2024-02-16	7.65	7.65	7.65	7.65	+1.459%	2	353	-99.608%
2024-02-15	7.57	7.57	7.50	7.54	-10.769%	65	353	-99.602%
2024-02-13	8.45	8.45	8.45	8.45	+3.554%	7	288	-99.645%
2024-02-06	8.16	8.16	8.16	8.16	-12.727%	1	288	-99.632%
2024-02-01	9.10	9.35	8.63	9.35	-0.532%	152	288	-99.679%
2024-01-23	9.46	9.46	9.40	9.40	+4.444%	12	198	-99.681%
2024-01-22	9.00	9.00	9.00	9.00	0.000%	1	198	-99.667%
2024-01-11	9.00	9.00	9.00	9.00	-9.091%	5	197	-99.667%
2024-01-02	9.90	9.90	9.90	9.90	-3.883%	1	197	-99.697%
2023-12-29	10.30	10.30	10.30	10.30	-6.787%	3	195	-99.709%
2023-12-21	11.05	11.05	11.05	11.05	+0.455%	1	195	-99.729%
2023-12-15	11.50	11.50	11.00	11.00	-8.714%	2	194	-99.727%
2023-12-13	12.05	12.05	12.05	12.05	-12.044%	6	193	-99.751%
2023-12-01	13.70	13.70	13.70	13.70	-3.043%	15	187	-99.781%
2023-11-30	14.19	14.21	14.13	14.13	-1.533%	130	187	-99.788%
2023-11-29	14.35	14.35	14.35	14.35	-2.381%	15	78	-99.791%
2023-11-22	14.70	14.70	14.70	14.70	-1.010%	20	78	-99.796%
2023-11-21	14.85	14.85	14.85	14.85	-3.571%	30	78	-99.798%
2023-11-17	15.40	15.40	15.40	15.40	-7.229%	3	74	-99.805%
2023-11-15	16.45	16.80	16.45	16.60	-10.270%	35	71	-99.819%
2023-11-13	18.27	18.52	18.00	18.50	-0.270%	35	96	-99.838%
2023-11-10	18.95	18.95	18.55	18.55	+1.811%	39	127	-99.838%
2023-10-16	18.12	18.23	18.12	18.22	-10.905%	108	137	-99.835%
2023-09-27	20.35	20.45	20.35	20.45	+5.959%	8	44	-99.853%
2023-08-29	19.20	19.50	19.20	19.30	-3.258%	27	39	-99.845%
2023-08-23	20.20	20.41	19.90	19.95	+5.836%	13	12	-99.850%
2023-08-17	18.40	18.85	18.40	18.85	0.000%	4	0	-99.841%