Dark

JPM20250815P220
JPM Aug 15 2025 220.00 Put (JPM250815P00220000)
option OPRA

EOD

May 15, 2025

2.08+0.483%(+0.01)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.00	2.31	2.00	2.08	+0.483%	35	1,551	0.000%
2025-05-14	2.13	2.18	2.06	2.07	-1.429%	32	1,538	+0.483%
2025-05-13	2.16	2.22	2.10	2.10	-21.348%	94	1,531	-0.952%
2025-05-12	2.68	2.74	2.47	2.67	-37.176%	9	1,448	-22.097%
2025-05-09	4.00	4.25	4.00	4.25	+8.696%	18	1,445	-51.059%
2025-05-08	4.35	4.35	3.84	3.91	-15.914%	22	1,446	-46.803%
2025-05-07	4.80	4.80	4.65	4.65	-5.102%	4	1,460	-55.269%
2025-05-06	5.00	5.00	4.70	4.90	+18.072%	14	1,463	-57.551%
2025-05-05	4.60	4.70	4.11	4.15	-6.742%	34	1,470	-49.880%
2025-05-02	5.15	5.15	4.40	4.45	-20.536%	24	1,451	-53.258%
2025-05-01	6.10	6.10	5.60	5.60	-21.127%	13	1,453	-62.857%
2025-04-30	6.95	7.20	6.95	7.10	+10.938%	957	1,451	-70.704%
2025-04-28	6.36	7.22	6.36	6.40	-4.478%	176	674	-67.500%
2025-04-25	7.10	7.10	6.70	6.70	-2.899%	22	613	-68.955%
2025-04-24	7.80	7.80	6.88	6.90	-14.815%	27	610	-69.855%
2025-04-23	7.71	8.10	7.25	8.10	-17.515%	14	613	-74.321%
2025-04-22	10.90	10.90	9.82	9.82	-25.038%	14	612	-78.819%
2025-04-21	11.42	13.13	11.42	13.10	+23.585%	25	606	-84.122%
2025-04-17	10.37	10.68	10.09	10.60	-15.200%	103	535	-80.377%
2025-04-16	11.75	12.50	10.65	12.50	+23.153%	57	535	-83.360%
2025-04-15	9.95	10.40	9.40	10.15	-2.871%	27	483	-79.507%
2025-04-14	11.00	11.25	10.30	10.45	-7.767%	38	474	-80.096%
2025-04-11	12.75	12.75	11.10	11.33	-28.742%	106	456	-81.642%
2025-04-10	14.90	18.30	14.65	15.90	+55.882%	22	508	-86.918%
2025-04-09	21.90	22.55	10.20	10.20	-53.741%	7	511	-79.608%
2025-04-08	15.40	23.20	14.55	22.05	-3.289%	22	506	-90.567%
2025-04-07	27.40	28.25	19.05	22.80	+0.662%	27	501	-90.877%
2025-04-04	19.10	24.82	19.10	22.65	+84.146%	112	502	-90.817%
2025-04-03	12.30	12.30	12.30	12.30	+86.364%	4	533	-83.089%
2025-04-02	6.60	6.60	6.60	6.60	-11.528%	10	543	-68.485%
2025-04-01	7.00	7.46	7.00	7.46	-4.359%	4	543	-72.118%
2025-03-31	7.80	7.80	7.80	7.80	-1.266%	1	541	-73.333%
2025-03-28	7.81	7.90	7.81	7.90	+44.954%	4	541	-73.671%
2025-03-27	6.00	6.00	5.30	5.45	+5.825%	101	541	-61.835%
2025-03-25	5.15	5.15	5.15	5.15	-10.435%	1	543	-59.612%
2025-03-24	5.70	5.75	5.70	5.75	-24.837%	17	542	-63.826%
2025-03-21	8.65	8.65	7.65	7.65	+4.795%	6	555	-72.810%
2025-03-20	7.28	7.30	7.28	7.30	-9.091%	2	554	-71.507%
2025-03-19	8.65	8.70	8.03	8.03	-13.656%	63	554	-74.097%
2025-03-18	9.25	9.65	9.25	9.30	-9.268%	25	572	-77.634%
2025-03-14	11.30	11.30	10.25	10.25	-24.632%	44	585	-79.707%
2025-03-13	13.30	13.60	13.20	13.60	+9.237%	20	570	-84.706%
2025-03-12	12.05	12.50	12.05	12.45	-5.682%	18	570	-83.293%
2025-03-11	12.57	13.82	12.57	13.20	+3.937%	65	553	-84.242%
2025-03-10	11.36	12.70	11.36	12.70	+53.012%	2	496	-83.622%
2025-03-07	8.25	9.20	8.19	8.30	+7.097%	116	496	-74.940%
2025-03-06	8.12	8.12	7.75	7.75	-1.274%	70	450	-73.161%
2025-03-04	7.18	8.40	7.18	7.85	+184.420%	43	448	-73.503%
2025-02-14	2.89	2.89	2.74	2.76	-5.802%	16	437	-24.638%
2025-02-13	2.86	2.93	2.85	2.93	-0.340%	65	437	-29.010%
2025-02-12	3.05	3.10	2.94	2.94	-8.125%	4	454	-29.252%
2025-02-11	3.20	3.20	3.20	3.20	-10.112%	10	452	-35.000%
2025-02-04	3.56	3.56	3.56	3.56	-12.099%	5	446	-41.573%
2025-02-03	4.05	4.05	4.05	4.05	+9.756%	1	441	-48.642%
2025-01-28	3.75	3.75	3.69	3.69	-7.053%	11	441	-43.631%
2025-01-27	3.97	3.97	3.97	3.97	-15.532%	5	438	-47.607%
2025-01-17	4.70	4.70	4.70	4.70	-3.093%	8	439	-55.745%
2025-01-16	4.90	5.15	4.85	4.85	-6.731%	58	439	-57.113%
2025-01-15	5.20	5.20	5.20	5.20	-27.778%	10	428	-60.000%
2025-01-14	7.60	7.60	7.10	7.20	-15.294%	53	420	-71.111%
2025-01-10	8.30	8.80	8.30	8.50	+11.842%	18	416	-75.529%
2025-01-06	7.60	7.60	7.60	7.60	-9.524%	2	412	-72.632%
2025-01-03	8.40	8.40	8.40	8.40	+5.000%	4	412	-75.238%
2024-12-24	8.00	8.00	8.00	8.00	-30.556%	8	412	-74.000%
2024-12-19	11.52	11.52	11.52	11.52	+25.902%	25	412	-81.944%
2024-12-13	9.20	9.20	9.15	9.15	+11.585%	22	395	-77.268%
2024-12-10	8.20	8.20	8.20	8.20	+6.355%	11	384	-74.634%
2024-12-09	7.71	7.71	7.71	7.71	-20.104%	1	376	-73.022%
2024-11-20	9.65	9.70	9.65	9.65	+13.529%	24	375	-78.446%
2024-11-15	8.50	8.50	8.50	8.50	-1.506%	4	372	-75.529%
2024-11-14	8.63	8.63	8.63	8.63	-0.805%	8	370	-75.898%
2024-11-13	8.70	8.70	8.70	8.70	-8.421%	13	370	-76.092%
2024-11-12	9.50	9.50	9.50	9.50	-9.091%	16	357	-78.105%
2024-11-07	10.45	10.45	10.45	10.45	-30.565%	2	341	-80.096%
2024-11-01	15.05	15.05	15.05	15.05	+1.007%	8	339	-86.179%
2024-10-16	14.90	14.90	14.90	14.90	+5.375%	8	338	-86.040%
2024-10-15	14.14	14.14	14.14	14.14	-8.656%	1	330	-85.290%
2024-10-11	15.48	15.48	15.48	15.48	-22.211%	2	331	-86.563%
2024-10-10	19.90	19.90	19.90	19.90	-11.280%	14	330	-89.548%
2024-10-04	22.43	22.43	22.43	22.43	-2.266%	8	321	-90.727%
2024-10-02	22.95	22.95	22.95	22.95	-7.646%	6	321	-90.937%
2024-09-11	24.85	24.85	24.85	24.85	-2.740%	4	315	-91.630%
2024-09-10	25.55	25.55	25.55	25.55	+31.228%	1	316	-91.859%
2024-09-09	19.47	19.47	19.47	19.47	-0.409%	4	317	-89.317%
2024-09-06	19.55	19.55	19.55	19.55	+2.895%	8	320	-89.361%
2024-09-05	19.00	19.00	19.00	19.00	+17.067%	1	316	-89.053%
2024-09-03	16.23	16.23	16.23	16.23	+4.710%	1	316	-87.184%
2024-08-30	15.92	15.92	15.50	15.50	-1.899%	474	172	-86.581%
2024-08-29	16.10	16.10	15.80	15.80	-1.863%	5	172	-86.835%
2024-08-28	16.30	16.30	16.05	16.10	-6.667%	9	167	-87.081%
2024-08-26	17.57	17.57	17.25	17.25	-7.358%	16	163	-87.942%
2024-08-22	18.62	18.62	18.62	18.62	-3.773%	3	150	-88.829%
2024-08-20	19.35	19.40	19.35	19.35	+2.926%	79	147	-89.251%
2024-08-19	18.85	18.85	18.80	18.80	0.000%	155	126	-88.936%