Dark

JPM20250815P200
JPM Aug 15 2025 200.00 Put (JPM250815P00200000)
option OPRA

EOD

Jun 4, 2025

0.7900-10.227%(-0.0900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-04	0.76	0.79	0.76	0.79	-10.227%	3	561	0.000%
2025-06-02	0.88	0.88	0.88	0.88	-16.190%	1	559	-10.227%
2025-05-30	1.05	1.05	1.05	1.05	-7.080%	6	560	-24.762%
2025-05-29	1.13	1.13	1.13	1.13	-2.586%	10	563	-30.088%
2025-05-28	1.15	1.16	1.15	1.16	+4.505%	2	563	-31.897%
2025-05-27	1.13	1.13	1.11	1.11	-20.144%	3	561	-28.829%
2025-05-23	1.39	1.39	1.39	1.39	+11.200%	6	562	-43.165%
2025-05-22	1.29	1.32	1.25	1.25	+25.000%	18	562	-36.800%
2025-05-20	0.95	1.00	0.95	1.00	+1.010%	24	556	-21.000%
2025-05-19	1.01	1.06	0.95	0.99	+1.020%	11	554	-20.202%
2025-05-16	1.02	1.02	0.97	0.98	-6.667%	10	549	-19.388%
2025-05-15	1.15	1.15	1.05	1.05	-1.869%	3	548	-24.762%
2025-05-14	1.07	1.10	1.06	1.07	+1.905%	16	545	-26.168%
2025-05-13	1.05	1.05	1.05	1.05	-16.667%	1	535	-24.762%
2025-05-12	1.27	1.34	1.26	1.26	-40.000%	215	536	-37.302%
2025-05-09	2.10	2.10	2.10	2.10	+8.808%	14	370	-62.381%
2025-05-08	2.10	2.10	1.93	1.93	-17.872%	9	365	-59.067%
2025-05-07	2.35	2.35	2.35	2.35	-7.480%	1	359	-66.383%
2025-05-06	2.54	2.54	2.54	2.54	+19.249%	1	359	-68.898%
2025-05-05	2.13	2.13	2.13	2.13	-48.049%	1	359	-62.911%
2025-04-30	3.85	4.15	3.80	4.10	+26.154%	4	359	-80.732%
2025-04-28	3.25	3.25	3.25	3.25	-8.451%	2	359	-75.692%
2025-04-24	3.55	3.55	3.55	3.55	-15.072%	1	357	-77.746%
2025-04-23	3.47	4.18	3.47	4.18	-28.790%	11	358	-81.100%
2025-04-22	5.87	5.87	5.87	5.87	-16.143%	10	364	-86.542%
2025-04-21	6.00	7.55	6.00	7.00	+27.273%	13	356	-88.714%
2025-04-17	6.05	6.05	5.50	5.50	-22.535%	10	342	-85.636%
2025-04-16	5.98	7.11	5.81	7.10	+31.481%	12	342	-88.873%
2025-04-15	5.40	5.40	5.40	5.40	-16.923%	3	335	-85.370%
2025-04-14	6.47	6.50	6.40	6.50	-4.692%	3	335	-87.846%
2025-04-11	8.39	8.95	6.82	6.82	-37.431%	16	336	-88.416%
2025-04-10	9.30	12.25	9.30	10.90	+60.294%	51	337	-92.752%
2025-04-09	13.73	15.85	6.75	6.80	-50.000%	30	304	-88.382%
2025-04-08	9.25	13.74	8.40	13.60	-0.875%	60	317	-94.191%
2025-04-07	16.66	16.66	13.72	13.72	-4.590%	13	312	-94.242%
2025-04-04	10.90	15.00	10.90	14.38	+109.621%	148	313	-94.506%
2025-04-03	6.60	7.00	6.39	6.86	+87.945%	5	274	-88.484%
2025-04-01	3.65	3.65	3.35	3.65	0.000%	5	272	-78.356%
2025-03-31	4.65	4.65	3.65	3.65	-5.195%	5	273	-78.356%
2025-03-28	3.36	3.85	3.36	3.85	+48.077%	8	274	-79.481%
2025-03-26	2.35	2.60	2.35	2.60	+4.000%	3	271	-69.615%
2025-03-25	2.45	2.51	2.45	2.50	-5.660%	6	271	-68.400%
2025-03-24	3.00	3.00	2.65	2.65	-29.333%	5	271	-70.189%
2025-03-21	3.75	3.75	3.75	3.75	+5.932%	18	272	-78.933%
2025-03-20	3.54	3.54	3.54	3.54	-29.901%	2	263	-77.684%
2025-03-14	5.65	5.86	5.05	5.05	-27.857%	52	263	-84.356%
2025-03-13	7.00	7.00	7.00	7.00	+10.236%	4	251	-88.714%
2025-03-12	6.40	6.40	6.35	6.35	-6.204%	2	251	-87.559%
2025-03-11	6.45	7.60	6.45	6.77	-3.286%	8	251	-88.331%
2025-03-10	5.90	7.00	5.90	7.00	+37.255%	5	244	-88.714%
2025-03-07	5.10	5.10	5.10	5.10	+18.605%	10	243	-84.510%
2025-03-06	4.36	4.36	4.00	4.30	+24.638%	5	240	-81.628%
2025-03-05	3.60	3.80	3.40	3.45	-1.429%	8	240	-77.101%
2025-03-04	3.45	3.50	3.45	3.50	+21.951%	2	236	-77.429%
2025-03-03	2.87	2.87	2.87	2.87	+4.364%	1	237	-72.474%
2025-02-27	2.60	2.80	2.60	2.75	+27.315%	3	237	-71.273%
2025-02-24	2.16	2.16	2.16	2.16	+13.089%	3	237	-63.426%
2025-02-20	1.52	2.00	1.52	1.91	+28.188%	6	237	-58.639%
2025-02-18	1.50	1.50	1.49	1.49	-1.974%	2	237	-46.980%
2025-02-14	1.52	1.52	1.52	1.52	-13.143%	2	237	-48.026%
2025-02-13	1.75	1.75	1.75	1.75	-10.714%	5	237	-54.857%
2025-01-28	1.96	1.96	1.96	1.96	-5.314%	1	237	-59.694%
2025-01-21	2.04	2.07	2.04	2.07	-10.776%	4	224	-61.836%
2025-01-17	2.44	2.44	2.32	2.32	-7.570%	46	224	-65.948%
2025-01-16	2.33	2.51	2.33	2.51	-36.456%	4	224	-68.526%
2025-01-08	4.02	4.02	3.95	3.95	-13.187%	10	214	-80.000%
2024-12-31	4.55	4.55	4.55	4.55	-1.087%	9	210	-82.637%
2024-12-30	4.85	4.85	4.60	4.60	+10.843%	15	210	-82.826%
2024-12-26	4.15	4.15	4.15	4.15	-3.488%	2	200	-80.964%
2024-12-24	4.30	4.30	4.30	4.30	-14.851%	1	200	-81.628%
2024-12-23	5.05	5.05	5.05	5.05	+31.854%	1	200	-84.356%
2024-12-06	3.89	3.89	3.83	3.83	-4.250%	6	201	-79.373%
2024-12-03	4.00	4.00	4.00	4.00	-21.569%	1	198	-80.250%
2024-11-11	5.10	5.10	5.10	5.10	-7.104%	1	197	-84.510%
2024-11-07	5.40	5.49	5.40	5.49	+12.963%	7	197	-85.610%
2024-11-06	4.86	4.86	4.86	4.86	-47.459%	1	190	-83.745%
2024-11-05	9.25	9.25	9.25	9.25	+10.119%	1	190	-91.459%
2024-11-01	8.25	8.40	8.20	8.40	+5.000%	20	190	-90.595%
2024-10-17	8.00	8.00	8.00	8.00	-8.046%	1	190	-90.125%
2024-10-16	8.69	8.70	8.69	8.70	+4.819%	7	190	-90.920%
2024-10-15	8.30	8.30	8.30	8.30	+0.606%	41	194	-90.482%
2024-10-11	9.10	9.10	8.25	8.25	-37.736%	12	153	-90.424%
2024-10-04	13.25	13.25	13.25	13.25	-9.556%	8	151	-94.038%
2024-10-03	14.65	14.65	14.65	14.65	+11.832%	70	155	-94.608%
2024-09-25	13.10	13.10	13.10	13.10	-1.873%	1	87	-93.969%
2024-09-17	13.46	13.46	13.35	13.35	-13.424%	4	86	-94.082%
2024-09-13	15.42	15.42	15.42	15.42	-6.545%	6	85	-94.877%
2024-09-11	16.00	16.50	16.00	16.50	-7.666%	5	87	-95.212%
2024-09-10	15.95	17.87	15.95	17.87	+51.441%	23	83	-95.579%
2024-09-09	12.10	12.25	11.80	11.80	-6.126%	9	81	-93.305%
2024-09-06	12.57	12.57	12.57	12.57	+12.232%	8	79	-93.715%
2024-09-05	11.20	11.20	11.20	11.20	+6.667%	1	79	-92.946%
2024-09-03	9.75	10.50	9.40	10.50	+18.644%	22	78	-92.476%
2024-08-30	9.27	9.27	8.85	8.85	-2.747%	30	49	-91.073%
2024-08-29	9.12	9.12	9.10	9.10	-7.708%	5	49	-91.319%
2024-08-28	9.50	9.86	9.25	9.86	+1.649%	28	45	-91.988%
2024-08-27	9.75	9.75	9.70	9.70	-11.253%	14	18	-91.856%
2024-08-22	10.93	10.93	10.93	10.93	-9.669%	3	9	-92.772%
2024-08-15	12.10	12.10	12.10	12.10	-17.687%	1	6	-93.471%
2024-08-13	14.70	14.70	14.70	14.70	0.000%	10	5	-94.626%