Dark

JPM20250620P225
JPM Jun 20 2025 225.00 Put (JPM250620P00225000)
option OPRA

EOD

May 15, 2025

0.5900-1.667%(-0.0100)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.55	0.63	0.53	0.59	-1.667%	22	2,817	0.000%
2025-05-14	0.58	0.60	0.55	0.60	-4.762%	52	2,824	-1.667%
2025-05-13	0.73	0.74	0.61	0.63	-24.096%	47	2,840	-6.349%
2025-05-12	0.72	0.89	0.72	0.83	-48.125%	74	2,843	-28.916%
2025-05-09	1.59	1.73	1.56	1.60	+2.564%	116	2,872	-63.125%
2025-05-08	1.92	1.94	1.49	1.56	-30.045%	85	2,849	-62.179%
2025-05-07	2.38	2.38	1.93	2.23	-12.205%	29	2,833	-73.543%
2025-05-06	2.50	2.54	1.96	2.54	+38.043%	87	2,829	-76.772%
2025-05-05	2.29	2.33	1.80	1.84	-8.458%	87	2,798	-67.935%
2025-05-02	2.36	2.57	1.98	2.01	-30.928%	182	2,836	-70.647%
2025-05-01	3.70	3.70	2.86	2.91	-33.103%	627	2,837	-79.725%
2025-04-30	5.13	5.45	4.10	4.35	+25.723%	39	2,608	-86.437%
2025-04-29	3.70	4.05	3.30	3.46	-12.405%	28	2,608	-82.948%
2025-04-28	3.67	4.55	3.40	3.95	-4.589%	81	2,615	-85.063%
2025-04-25	3.98	4.67	3.90	4.14	+3.759%	286	2,573	-85.749%
2025-04-24	5.15	5.15	3.99	3.99	-28.750%	400	2,490	-85.213%
2025-04-23	5.35	5.75	4.05	5.60	-21.788%	105	2,188	-89.464%
2025-04-22	8.35	8.35	6.90	7.16	-30.620%	100	2,143	-91.760%
2025-04-21	8.70	11.10	8.70	10.32	+34.726%	143	2,107	-94.283%
2025-04-17	8.40	8.95	7.55	7.66	-22.626%	198	2,034	-92.298%
2025-04-16	8.47	10.65	8.00	9.90	+26.115%	111	2,034	-94.040%
2025-04-15	7.50	7.95	6.55	7.85	-3.086%	149	1,994	-92.484%
2025-04-14	8.22	9.15	7.55	8.10	-16.062%	466	1,984	-92.716%
2025-04-11	14.85	14.85	9.35	9.65	-33.904%	560	1,917	-93.886%
2025-04-10	12.55	18.15	12.55	14.60	+51.295%	191	1,979	-95.959%
2025-04-09	20.60	22.69	8.88	9.65	-55.530%	500	1,890	-93.886%
2025-04-08	13.22	21.70	13.22	21.70	+1.260%	33	1,821	-97.281%
2025-04-07	23.40	23.85	20.05	21.43	-1.922%	29	1,819	-97.247%
2025-04-04	18.00	23.27	18.00	21.85	+92.511%	770	1,826	-97.300%
2025-04-03	8.90	12.31	8.65	11.35	+131.633%	93	1,999	-94.802%
2025-04-02	5.60	5.60	4.65	4.90	-12.029%	43	2,012	-87.959%
2025-04-01	5.70	6.45	5.15	5.57	+10.297%	52	1,999	-89.408%
2025-03-31	7.40	7.40	5.05	5.05	-17.213%	125	1,971	-88.317%
2025-03-28	4.40	6.20	4.10	6.10	+54.430%	110	1,949	-90.328%
2025-03-27	4.50	4.50	3.85	3.95	-1.496%	184	1,983	-85.063%
2025-03-26	3.25	4.04	3.19	4.01	+12.958%	74	1,927	-85.287%
2025-03-25	3.85	3.85	3.55	3.55	-8.974%	172	1,968	-83.380%
2025-03-24	4.35	4.36	3.90	3.90	-37.097%	76	1,888	-84.872%
2025-03-21	7.15	7.15	6.20	6.20	-5.344%	112	1,868	-90.484%
2025-03-20	7.55	7.55	5.90	6.55	+2.344%	71	1,834	-90.992%
2025-03-19	7.25	7.25	6.40	6.40	-20.988%	57	1,791	-90.781%
2025-03-18	8.52	8.60	8.10	8.10	+0.248%	9	1,752	-92.716%
2025-03-17	8.95	8.95	8.05	8.08	-13.675%	25	1,750	-92.698%
2025-03-14	11.20	11.20	9.10	9.36	-28.000%	28	1,744	-93.697%
2025-03-13	11.70	13.45	11.50	13.00	+16.071%	85	1,740	-95.462%
2025-03-12	11.25	11.95	10.60	11.20	-6.822%	117	1,740	-94.732%
2025-03-11	11.29	13.30	10.66	12.02	+5.439%	157	1,713	-95.092%
2025-03-10	9.60	12.00	9.58	11.40	+57.241%	93	1,707	-94.825%
2025-03-07	7.00	8.55	6.67	7.25	+9.848%	330	1,749	-91.862%
2025-03-06	6.50	6.87	6.35	6.60	+30.693%	103	1,697	-91.061%
2025-03-05	5.55	5.80	5.05	5.05	-3.810%	28	1,613	-88.317%
2025-03-04	5.65	7.00	5.25	5.25	+54.412%	49	1,616	-88.762%
2025-03-03	2.97	3.40	2.97	3.40	+1.493%	12	1,605	-82.647%
2025-02-27	3.12	3.35	3.12	3.35	-14.975%	56	1,599	-82.388%
2025-02-25	3.10	3.94	3.10	3.94	+30.897%	4	1,559	-85.025%
2025-02-24	3.55	3.64	3.01	3.01	-1.311%	18	1,559	-80.399%
2025-02-21	2.44	3.05	2.44	3.05	+22.490%	6	1,569	-80.656%
2025-02-20	2.61	2.75	2.49	2.49	+22.660%	55	1,567	-76.305%
2025-02-13	2.07	2.07	2.03	2.03	-2.404%	6	1,568	-70.936%
2025-02-12	2.08	2.08	2.08	2.08	+1.463%	1	1,568	-71.635%
2025-02-11	2.05	2.05	2.05	2.05	-11.638%	2	1,567	-71.220%
2025-02-10	2.29	2.32	2.29	2.32	+11.005%	7	1,567	-74.569%
2025-02-07	2.09	2.09	2.09	2.09	+2.956%	8	1,567	-71.770%
2025-02-06	2.03	2.03	2.03	2.03	-16.461%	5	1,571	-70.936%
2025-02-05	2.44	2.44	2.43	2.43	-14.737%	19	1,566	-75.720%
2025-02-03	3.15	3.15	2.85	2.85	+19.748%	14	1,575	-79.298%
2025-01-31	2.38	2.38	2.38	2.38	-2.857%	2	1,575	-75.210%
2025-01-30	2.45	2.45	2.45	2.45	-10.584%	1	1,575	-75.918%
2025-01-28	2.77	2.77	2.74	2.74	-3.180%	3	1,575	-78.467%
2025-01-27	2.99	3.06	2.83	2.83	+1.071%	63	1,572	-79.152%
2025-01-24	2.80	2.80	2.80	2.80	-0.356%	2	1,574	-78.929%
2025-01-23	2.81	2.81	2.81	2.81	-4.422%	5	1,574	-79.004%
2025-01-22	2.94	2.94	2.94	2.94	-3.607%	20	1,573	-79.932%
2025-01-21	3.13	3.13	3.05	3.05	-7.855%	3	1,540	-80.656%
2025-01-17	3.30	3.31	3.30	3.31	-21.190%	24	1,540	-82.175%
2025-01-16	3.75	4.30	3.75	4.20	0.000%	55	1,540	-85.952%
2025-01-15	5.00	5.52	4.20	4.20	-36.556%	124	1,496	-85.952%
2025-01-14	6.65	6.78	6.62	6.62	-9.932%	8	1,504	-91.088%
2025-01-13	7.55	7.55	7.35	7.35	-6.962%	12	1,503	-91.973%
2025-01-10	7.85	7.90	7.70	7.90	+8.966%	28	1,495	-92.532%
2025-01-08	7.80	7.80	7.25	7.25	0.000%	6	1,514	-91.862%
2025-01-07	7.00	7.35	6.75	7.25	-1.762%	158	1,514	-91.862%
2025-01-06	7.38	7.38	7.38	7.38	-8.889%	25	1,419	-92.005%
2025-01-03	8.10	8.10	8.10	8.10	-0.613%	24	1,394	-92.716%
2025-01-02	8.30	8.40	8.15	8.15	-2.976%	34	1,394	-92.761%
2024-12-31	8.20	8.40	8.20	8.40	+3.067%	27	1,339	-92.976%
2024-12-30	8.95	8.95	8.15	8.15	0.000%	135	1,339	-92.761%
2024-12-27	8.00	8.15	8.00	8.15	+9.396%	12	1,339	-92.761%
2024-12-26	7.45	7.55	7.40	7.45	-1.325%	63	1,334	-92.081%
2024-12-24	7.55	7.55	7.55	7.55	-18.642%	1	1,338	-92.185%
2024-12-20	9.55	9.55	9.28	9.28	-17.876%	2	1,338	-93.642%
2024-12-19	10.66	11.45	10.50	11.30	+15.897%	44	1,337	-94.779%
2024-12-18	9.75	9.75	9.75	9.75	+5.405%	1	1,307	-93.949%
2024-12-17	9.29	9.29	9.25	9.25	+8.187%	46	1,307	-93.622%
2024-12-16	8.52	8.55	8.52	8.55	-0.581%	31	1,353	-93.099%
2024-12-13	8.60	8.60	8.60	8.60	+7.500%	10	1,378	-93.140%
2024-12-12	8.00	8.00	8.00	8.00	+3.226%	200	1,373	-92.625%
2024-12-11	7.75	7.75	7.75	7.75	+0.649%	2	1,241	-92.387%
2024-12-10	7.72	7.72	7.70	7.70	+6.207%	25	1,241	-92.338%
2024-12-09	7.00	7.25	7.00	7.25	+5.072%	709	1,253	-91.862%
2024-12-06	7.20	7.20	6.85	6.90	-0.719%	16	545	-91.449%
2024-12-05	7.00	7.00	6.95	6.95	-5.442%	21	538	-91.511%
2024-12-04	7.60	7.70	7.35	7.35	+2.797%	247	521	-91.973%
2024-12-03	6.75	7.20	6.75	7.15	+1.418%	74	657	-91.748%
2024-12-02	7.15	7.30	7.02	7.05	+12.083%	9	649	-91.631%
2024-11-29	6.29	6.29	6.29	6.29	-4.697%	4	640	-90.620%
2024-11-27	6.60	6.60	6.60	6.60	-0.752%	43	664	-91.061%
2024-11-26	6.58	6.75	6.50	6.65	+2.308%	48	664	-91.128%
2024-11-25	6.55	6.65	6.50	6.50	-7.275%	13	646	-90.923%
2024-11-22	7.30	7.30	7.00	7.01	-10.128%	36	642	-91.583%
2024-11-21	7.95	7.95	7.75	7.80	-15.217%	63	636	-92.436%
2024-11-20	9.37	9.44	9.20	9.20	+15.000%	137	635	-93.587%
2024-11-19	7.95	8.00	7.95	8.00	-0.374%	11	610	-92.625%
2024-11-18	7.97	8.05	7.97	8.03	-2.667%	50	611	-92.653%
2024-11-15	8.39	8.39	8.25	8.25	-5.172%	16	602	-92.848%
2024-11-14	8.58	8.70	8.58	8.70	+1.163%	27	604	-93.218%
2024-11-13	8.45	8.60	8.45	8.60	-5.495%	29	580	-93.140%
2024-11-12	9.10	9.10	9.10	9.10	+0.331%	1	551	-93.516%
2024-11-11	9.02	9.07	9.02	9.07	-10.640%	2	550	-93.495%
2024-11-08	10.50	10.50	9.78	10.15	-4.605%	44	549	-94.187%
2024-11-07	9.80	10.64	9.80	10.64	+26.667%	138	536	-94.455%
2024-11-06	10.80	10.80	8.30	8.40	-48.687%	558	639	-92.976%
2024-11-01	15.30	16.37	15.30	16.37	+3.281%	8	283	-96.396%
2024-10-31	16.20	16.20	15.85	15.85	+7.095%	4	283	-96.278%
2024-10-30	14.80	14.80	14.80	14.80	0.000%	5	279	-96.014%
2024-10-28	15.05	15.05	14.80	14.80	-7.500%	18	274	-96.014%
2024-10-25	16.10	16.10	16.00	16.00	+7.383%	46	268	-96.313%
2024-10-23	15.25	15.25	14.90	14.90	0.000%	22	265	-96.040%
2024-10-21	14.52	15.10	14.52	14.90	+6.050%	197	267	-96.040%
2024-10-18	14.25	14.25	14.05	14.05	-4.096%	126	98	-95.801%
2024-10-17	14.62	14.65	14.62	14.65	-4.560%	2	81	-95.973%
2024-10-16	15.33	15.55	15.33	15.35	-1.666%	10	81	-96.156%
2024-10-15	15.15	15.61	15.15	15.61	+1.036%	25	73	-96.220%
2024-10-11	15.95	15.95	15.15	15.45	-23.704%	80	80	-96.181%
2024-09-09	20.35	20.40	20.05	20.25	0.000%	53	52	-97.086%