Dark

JPM20250815P215
JPM Aug 15 2025 215.00 Put (JPM250815P00215000)
option OPRA

EOD

Jun 4, 2025

1.33+0.758%(+0.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-04	1.27	1.33	1.27	1.33	+0.758%	5	1,395	0.000%
2025-06-03	1.32	1.32	1.32	1.32	-10.811%	1	1,396	+0.758%
2025-06-02	1.48	1.48	1.48	1.48	-9.756%	4	1,395	-10.135%
2025-05-30	1.64	1.64	1.64	1.64	-10.383%	8	1,395	-18.902%
2025-05-29	1.87	1.92	1.83	1.83	-2.139%	7	1,394	-27.322%
2025-05-28	1.80	1.87	1.80	1.87	+0.538%	6	1,394	-28.877%
2025-05-27	1.91	1.91	1.84	1.86	-19.130%	11	1,394	-28.495%
2025-05-23	2.50	2.50	2.29	2.30	+11.650%	28	1,393	-42.174%
2025-05-22	2.15	2.21	2.03	2.06	+0.488%	36	1,393	-35.437%
2025-05-21	1.78	2.07	1.78	2.05	+27.329%	14	1,390	-35.122%
2025-05-20	1.61	1.61	1.61	1.61	-1.829%	2	1,380	-17.391%
2025-05-19	1.92	1.92	1.64	1.64	+5.128%	3	1,380	-18.902%
2025-05-16	1.55	1.56	1.55	1.56	-11.864%	10	1,377	-14.744%
2025-05-15	1.69	1.78	1.69	1.77	-2.210%	10	1,376	-24.859%
2025-05-14	1.79	1.81	1.79	1.81	-0.549%	5	1,374	-26.519%
2025-05-13	1.86	1.86	1.82	1.82	-13.333%	7	1,371	-26.923%
2025-05-12	2.16	2.30	2.10	2.10	-39.130%	8	1,372	-36.667%
2025-05-09	3.60	3.60	3.45	3.45	+3.916%	66	1,373	-61.449%
2025-05-08	3.32	3.32	3.32	3.32	-17.000%	1	1,382	-59.940%
2025-05-07	4.00	4.00	4.00	4.00	-4.762%	1	1,381	-66.750%
2025-05-06	4.00	4.25	4.00	4.20	+22.093%	6	1,382	-68.333%
2025-05-05	3.50	3.50	3.44	3.44	-31.200%	6	1,383	-61.337%
2025-05-01	5.00	5.00	5.00	5.00	-18.033%	2	1,383	-73.400%
2025-04-30	7.00	7.00	5.60	6.10	+15.312%	4	1,381	-78.197%
2025-04-29	5.29	5.29	5.29	5.29	-7.193%	1	1,381	-74.858%
2025-04-28	5.90	5.95	5.70	5.70	+1.786%	17	1,380	-76.667%
2025-04-25	5.75	6.00	5.60	5.60	-4.274%	34	1,369	-76.250%
2025-04-24	7.10	7.10	5.85	5.85	-10.276%	4	1,369	-77.265%
2025-04-23	5.65	6.52	5.65	6.52	-20.970%	22	1,372	-79.601%
2025-04-22	8.25	8.25	8.25	8.25	-27.441%	1	1,369	-83.879%
2025-04-21	10.20	11.65	10.20	11.37	+28.475%	32	1,369	-88.303%
2025-04-17	9.70	9.70	8.85	8.85	-18.433%	11	1,367	-84.972%
2025-04-16	9.29	11.20	9.20	10.85	+24.000%	38	1,367	-87.742%
2025-04-15	8.05	9.00	8.05	8.75	-3.634%	47	1,369	-84.800%
2025-04-14	9.35	10.05	8.85	9.08	-10.277%	51	1,369	-85.352%
2025-04-11	11.70	12.75	9.70	10.12	-38.104%	60	1,342	-86.858%
2025-04-10	13.87	16.35	13.12	16.35	+58.738%	41	1,341	-91.865%
2025-04-09	19.45	20.45	10.25	10.30	-47.044%	11	1,332	-87.087%
2025-04-08	12.77	19.45	12.77	19.45	-1.118%	12	1,331	-93.162%
2025-04-07	23.21	23.21	19.67	19.67	-6.998%	18	1,328	-93.238%
2025-04-04	16.47	21.15	16.47	21.15	+92.273%	180	1,327	-93.712%
2025-04-03	9.80	11.00	9.80	11.00	+98.198%	6	1,322	-87.909%
2025-04-02	5.55	5.55	5.55	5.55	-14.219%	30	1,319	-76.036%
2025-04-01	6.75	6.75	6.47	6.47	-0.462%	5	1,319	-79.444%
2025-03-28	6.50	6.50	6.50	6.50	+50.463%	20	1,319	-79.538%
2025-03-26	4.32	4.32	4.32	4.32	+3.597%	2	1,309	-69.213%
2025-03-25	4.37	4.37	4.17	4.17	-12.211%	3	1,311	-68.106%
2025-03-24	4.75	4.75	4.75	4.75	-29.838%	4	1,314	-72.000%
2025-03-19	7.15	7.17	6.77	6.77	-14.304%	4	1,310	-80.355%
2025-03-18	8.00	8.20	7.90	7.90	+3.539%	17	1,310	-83.165%
2025-03-17	8.25	8.25	7.63	7.63	-10.446%	4	1,310	-82.569%
2025-03-14	8.90	8.90	8.52	8.52	-18.547%	84	1,311	-84.390%
2025-03-12	10.15	10.46	10.15	10.46	-1.784%	2	1,309	-87.285%
2025-03-11	11.95	11.95	10.65	10.65	-4.484%	8	1,310	-87.512%
2025-03-10	10.00	11.15	9.85	11.15	+39.375%	9	1,309	-88.072%
2025-03-07	7.65	8.00	7.65	8.00	+19.403%	20	1,314	-83.375%
2025-03-06	6.15	6.75	6.15	6.70	+24.535%	29	1,306	-80.149%
2025-03-04	6.75	6.75	5.34	5.38	+28.095%	14	1,306	-75.279%
2025-02-27	4.20	4.20	4.20	4.20	+9.091%	2	1,302	-68.333%
2025-02-26	3.80	3.85	3.80	3.85	0.000%	2	1,302	-65.455%
2025-02-25	4.35	4.35	3.85	3.85	+8.451%	12	1,302	-65.455%
2025-02-24	3.55	3.55	3.55	3.55	+1.429%	10	1,302	-62.535%
2025-02-21	3.50	3.50	3.50	3.50	+12.903%	10	1,302	-62.000%
2025-02-20	2.53	3.20	2.53	3.10	+30.802%	15	1,302	-57.097%
2025-02-14	2.39	2.39	2.34	2.37	-2.869%	20	1,308	-43.882%
2025-02-13	2.60	2.60	2.44	2.44	-12.545%	7	1,308	-45.492%
2025-02-11	2.71	2.79	2.71	2.79	-3.460%	30	1,308	-52.330%
2025-02-05	2.88	2.89	2.88	2.89	-5.246%	3	1,308	-53.979%
2025-02-04	3.05	3.05	3.05	3.05	-1.613%	5	1,308	-56.393%
2025-02-03	3.50	3.50	3.10	3.10	+8.014%	17	1,308	-57.097%
2025-01-30	2.88	2.88	2.87	2.87	-8.013%	2	1,308	-53.659%
2025-01-29	3.20	3.20	3.07	3.12	-0.319%	1,259	1,310	-57.372%
2025-01-28	3.13	3.13	3.13	3.13	-5.152%	1	194	-57.508%
2025-01-27	3.31	3.31	3.30	3.30	+6.452%	4	194	-59.697%
2025-01-23	3.10	3.10	3.10	3.10	-6.061%	1	196	-57.097%
2025-01-22	3.30	3.30	3.30	3.30	+1.538%	6	195	-59.697%
2025-01-21	3.30	3.30	3.20	3.25	-15.584%	11	196	-59.077%
2025-01-17	3.85	3.85	3.85	3.85	-9.412%	10	207	-65.455%
2025-01-16	4.10	4.35	4.10	4.25	-31.452%	91	207	-68.706%
2025-01-14	6.45	6.45	6.05	6.20	-10.145%	21	195	-78.548%
2025-01-13	6.90	6.90	6.90	6.90	-6.122%	7	189	-80.725%
2025-01-10	7.10	7.55	7.05	7.35	+12.214%	28	189	-81.905%
2025-01-08	6.55	6.55	6.55	6.55	-13.245%	1	187	-79.695%
2024-12-27	7.55	7.55	7.55	7.55	+10.219%	12	187	-82.384%
2024-12-26	6.85	6.85	6.85	6.85	-2.837%	1	181	-80.584%
2024-12-24	7.05	7.05	7.05	7.05	-30.542%	1	182	-81.135%
2024-12-18	10.15	10.15	10.15	10.15	+30.968%	13	182	-86.897%
2024-12-13	7.80	7.80	7.75	7.75	+22.047%	98	169	-82.839%
2024-12-09	6.50	6.50	6.35	6.35	-9.286%	34	153	-79.055%
2024-12-04	7.00	7.00	7.00	7.00	+12.903%	7	129	-81.000%
2024-11-25	6.20	6.20	6.20	6.20	-24.390%	1	136	-78.548%
2024-11-20	8.25	8.25	8.20	8.20	+12.329%	3	135	-83.780%
2024-11-14	7.30	7.30	7.30	7.30	-8.176%	4	132	-81.781%
2024-11-12	7.95	7.95	7.95	7.95	-3.049%	12	130	-83.270%
2024-11-11	8.10	8.20	8.10	8.20	-45.875%	2	124	-83.780%
2024-11-04	14.45	15.15	14.45	15.15	+15.649%	80	124	-91.221%
2024-11-01	13.10	13.10	13.10	13.10	+2.745%	12	56	-89.847%
2024-10-29	12.75	12.75	12.75	12.75	-41.244%	1	56	-89.569%
2024-10-03	21.70	21.70	21.70	21.70	+4.327%	7	55	-93.871%
2024-10-02	20.80	20.80	20.80	20.80	+8.052%	7	55	-93.606%
2024-09-26	19.20	19.25	19.20	19.25	-24.421%	12	55	-93.091%
2024-09-10	25.47	25.47	25.47	25.47	+47.225%	1	44	-94.778%
2024-09-09	17.50	17.70	17.18	17.30	0.000%	44	44	-92.312%