Dark

JPM20250815P250
JPM Aug 15 2025 250.00 Put (JPM250815P00250000)
option OPRA

EOD

Jun 5, 2025

6.90+19.584%(+1.13)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	6.60	7.03	6.10	6.90	+19.584%	56	879	0.000%
2025-06-04	5.43	6.00	5.43	5.77	+5.872%	36	861	+19.584%
2025-06-03	6.30	6.30	5.40	5.45	-9.917%	107	842	+26.606%
2025-06-02	6.85	7.05	6.05	6.05	-4.724%	31	738	+14.050%
2025-05-30	6.95	7.00	6.35	6.35	-5.926%	34	736	+8.661%
2025-05-29	6.85	7.20	6.74	6.75	0.000%	85	736	+2.222%
2025-05-28	6.70	7.00	6.70	6.75	+2.273%	47	669	+2.222%
2025-05-27	7.20	7.20	6.60	6.60	-20.000%	22	631	+4.545%
2025-05-23	9.30	9.30	8.25	8.25	+7.143%	58	606	-16.364%
2025-05-22	8.60	8.60	7.70	7.70	-5.521%	32	606	-10.390%
2025-05-21	6.75	8.15	6.75	8.15	+28.346%	47	610	-15.337%
2025-05-20	6.20	6.65	6.20	6.35	-2.308%	48	579	+8.661%
2025-05-19	6.85	7.05	6.02	6.50	+6.383%	22	576	+6.154%
2025-05-16	6.60	6.60	5.80	6.11	-5.271%	50	560	+12.930%
2025-05-15	7.10	7.10	6.15	6.45	-3.731%	37	553	+6.977%
2025-05-14	6.70	6.85	6.49	6.70	-4.286%	30	537	+2.985%
2025-05-13	7.08	7.21	6.80	7.00	-13.366%	39	532	-1.429%
2025-05-12	8.10	8.70	7.98	8.08	-32.101%	125	506	-14.604%
2025-05-09	11.95	12.20	11.85	11.90	+0.422%	28	461	-42.017%
2025-05-08	11.90	11.90	11.10	11.85	-9.886%	17	455	-41.772%
2025-05-07	13.35	13.60	12.51	13.15	+0.766%	33	447	-47.529%
2025-05-06	13.30	13.56	13.05	13.05	+8.299%	7	447	-47.126%
2025-05-05	12.20	12.20	11.70	12.05	-2.192%	15	443	-42.739%
2025-05-02	13.57	13.57	12.27	12.32	-17.315%	50	441	-43.994%
2025-05-01	16.25	16.25	14.90	14.90	-16.992%	21	436	-53.691%
2025-04-30	18.35	18.45	17.95	17.95	+10.123%	5	430	-61.560%
2025-04-29	16.35	16.35	16.30	16.30	-10.440%	4	431	-57.669%
2025-04-28	18.10	18.20	18.10	18.20	+5.202%	3	429	-62.088%
2025-04-25	16.95	17.30	16.95	17.30	+0.875%	6	426	-60.116%
2025-04-24	17.15	17.15	17.15	17.15	-6.793%	1	423	-59.767%
2025-04-23	17.27	18.40	17.27	18.40	-33.741%	6	422	-62.500%
2025-04-21	27.77	27.77	27.77	27.77	+3.234%	1	421	-75.153%
2025-04-16	25.20	26.90	25.20	26.90	+14.517%	6	424	-74.349%
2025-04-15	22.30	23.49	22.15	23.49	-2.125%	14	418	-70.626%
2025-04-14	24.00	24.00	24.00	24.00	-12.088%	1	415	-71.250%
2025-04-11	28.80	28.80	27.30	27.30	-15.845%	8	414	-74.725%
2025-04-08	32.44	32.44	32.44	32.44	-28.278%	2	411	-78.730%
2025-04-07	47.44	47.44	45.23	45.23	+9.648%	3	411	-84.745%
2025-04-04	38.83	41.25	38.83	41.25	+41.509%	6	411	-83.273%
2025-04-03	27.50	29.15	27.50	29.15	+78.287%	23	412	-76.329%
2025-04-02	16.35	16.35	16.35	16.35	-12.800%	1	421	-57.798%
2025-04-01	18.50	18.75	18.30	18.75	+2.124%	27	421	-63.200%
2025-03-31	21.61	21.61	18.36	18.36	+4.318%	2	420	-62.418%
2025-03-28	17.45	17.60	17.45	17.60	+12.460%	12	421	-60.795%
2025-03-27	16.10	16.10	15.65	15.65	+6.826%	4	415	-55.911%
2025-03-26	13.15	14.85	13.15	14.65	+1.034%	17	413	-52.901%
2025-03-25	15.15	15.15	14.45	14.50	-26.284%	12	397	-52.414%
2025-03-20	19.25	19.67	19.20	19.67	-10.510%	3	390	-64.921%
2025-03-19	21.98	21.98	21.98	21.98	-4.890%	1	390	-68.608%
2025-03-17	23.11	23.11	23.11	23.11	-7.002%	1	389	-70.143%
2025-03-14	24.85	24.85	24.85	24.85	-12.035%	2	390	-72.233%
2025-03-13	28.25	28.25	28.25	28.25	-2.586%	4	390	-75.575%
2025-03-11	29.00	29.00	29.00	29.00	+40.777%	1	390	-76.207%
2025-03-07	18.45	21.30	18.45	20.60	+8.421%	38	391	-66.505%
2025-03-06	19.15	19.55	19.00	19.00	+12.760%	103	411	-63.684%
2025-03-05	18.05	18.05	16.30	16.85	+8.082%	6	411	-59.050%
2025-03-04	14.57	17.80	14.57	15.59	+31.561%	18	413	-55.741%
2025-02-28	11.85	11.85	11.85	11.85	-6.324%	2	414	-41.772%
2025-02-27	11.05	12.65	11.05	12.65	+3.434%	8	417	-45.455%
2025-02-26	11.65	12.23	11.65	12.23	-11.055%	8	410	-43.581%
2025-02-25	13.75	13.75	13.75	13.75	+19.048%	1	402	-49.818%
2025-02-24	10.12	11.95	10.12	11.55	+24.194%	11	402	-40.260%
2025-02-21	9.17	9.40	9.10	9.30	-1.379%	18	397	-25.806%
2025-02-20	7.90	9.92	7.90	9.43	+43.969%	134	393	-26.829%
2025-02-19	6.55	6.55	6.55	6.55	-1.504%	2	338	+5.344%
2025-02-18	7.30	7.30	6.65	6.65	-4.317%	81	336	+3.759%
2025-02-14	7.05	7.25	6.95	6.95	-6.081%	20	295	-0.719%
2025-02-13	7.75	7.90	7.40	7.40	-2.632%	89	295	-6.757%
2025-02-12	7.65	8.00	7.60	7.60	-9.524%	10	226	-9.211%
2025-02-10	7.90	8.80	7.90	8.40	+12.000%	11	219	-17.857%
2025-02-07	7.15	7.65	7.15	7.50	+3.591%	32	211	-8.000%
2025-02-06	7.85	7.85	7.24	7.24	-26.869%	93	203	-4.696%
2025-01-24	9.90	9.90	9.90	9.90	+1.020%	22	147	-30.303%
2025-01-23	9.80	9.80	9.80	9.80	-7.547%	1	136	-29.592%
2025-01-21	10.75	10.80	10.60	10.60	-16.535%	5	134	-34.906%
2025-01-17	12.70	12.70	12.70	12.70	+0.714%	2	134	-45.669%
2025-01-16	12.61	12.61	12.61	12.61	-29.867%	2	134	-45.282%
2025-01-14	17.98	17.98	17.98	17.98	-11.863%	7	134	-61.624%
2025-01-10	20.60	20.60	20.40	20.40	+5.372%	6	131	-66.176%
2025-01-07	19.36	19.36	19.36	19.36	-16.190%	6	133	-64.360%
2024-12-23	23.10	23.10	23.10	23.10	+7.692%	16	133	-70.130%
2024-12-16	21.70	21.70	21.45	21.45	+5.665%	33	139	-67.832%
2024-12-12	20.35	20.35	20.30	20.30	+7.692%	2	120	-66.010%
2024-12-09	18.85	18.85	18.85	18.85	+4.144%	5	120	-63.395%
2024-12-02	18.10	18.10	18.10	18.10	-6.218%	26	115	-61.878%
2024-11-18	19.00	20.30	19.00	19.30	-0.771%	77	89	-64.249%
2024-11-15	19.45	19.45	19.45	19.45	-3.951%	28	43	-64.524%
2024-11-13	20.25	20.25	20.25	20.25	-7.153%	15	43	-65.926%
2024-11-11	21.50	21.81	21.50	21.81	0.000%	43	43	-68.363%