Dark

JPM20251219P100
JPM Dec 19 2025 100.00 Put (JPM251219P00100000)
option OPRA

Inactive

May 12, 2025

0.2100-27.586%(-0.0800)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.22	0.22	0.21	0.21	-27.586%	15	293	0.000%
2025-05-09	0.29	0.29	0.29	0.29	-6.452%	20	291	-27.586%
2025-05-08	0.31	0.31	0.31	0.31	-24.390%	1	290	-32.258%
2025-05-01	0.41	0.41	0.41	0.41	-10.870%	4	290	-48.780%
2025-04-28	0.43	0.46	0.43	0.46	-37.838%	3	286	-54.348%
2025-04-22	0.80	0.80	0.73	0.74	-17.778%	8	287	-71.622%
2025-04-21	0.90	0.90	0.90	0.90	+28.571%	1	287	-76.667%
2025-04-17	0.78	0.78	0.70	0.70	-7.895%	9	296	-70.000%
2025-04-16	0.85	0.85	0.76	0.76	-12.644%	8	296	-72.368%
2025-04-14	0.91	0.92	0.83	0.87	-13.000%	8	298	-75.862%
2025-04-11	1.00	1.00	1.00	1.00	-17.355%	16	301	-79.000%
2025-04-10	1.51	1.65	1.21	1.21	-33.149%	14	301	-82.645%
2025-04-09	1.90	1.94	1.80	1.81	+63.063%	10	304	-88.398%
2025-04-08	1.03	1.11	1.02	1.11	-17.164%	12	304	-81.081%
2025-04-07	1.57	1.67	1.29	1.34	-2.190%	38	307	-84.328%
2025-04-04	0.95	1.37	0.95	1.37	+153.704%	52	327	-84.672%
2025-04-03	0.54	0.54	0.54	0.54	+45.946%	1	353	-61.111%
2025-03-28	0.37	0.37	0.37	0.37	+32.143%	2	354	-43.243%
2025-03-25	0.28	0.28	0.28	0.28	-42.857%	5	353	-25.000%
2025-03-10	0.49	0.49	0.49	0.49	-30.000%	10	352	-57.143%
2025-03-04	0.70	0.70	0.70	0.70	+191.667%	1	362	-70.000%
2025-02-20	0.24	0.24	0.24	0.24	+9.091%	2	362	-12.500%
2025-01-30	0.22	0.22	0.22	0.22	-33.333%	1	364	-4.545%
2025-01-06	0.33	0.33	0.33	0.33	-32.653%	1	364	-36.364%
2024-12-23	0.49	0.49	0.49	0.49	+75.000%	2	363	-57.143%
2024-12-13	0.37	0.37	0.28	0.28	-44.000%	42	363	-25.000%
2024-11-18	0.50	0.50	0.50	0.50	+28.205%	10	383	-58.000%
2024-11-14	0.39	0.41	0.39	0.39	-38.095%	10	383	-46.154%
2024-11-04	0.63	0.63	0.63	0.63	+26.000%	1	377	-66.667%
2024-10-28	0.51	0.51	0.50	0.50	-9.091%	2	377	-58.000%
2024-10-23	0.55	0.55	0.55	0.55	-21.429%	15	378	-61.818%
2024-10-04	0.72	0.72	0.70	0.70	-5.405%	10	378	-70.000%
2024-09-18	0.74	0.74	0.74	0.74	-34.513%	2	375	-71.622%
2024-09-11	1.13	1.13	1.13	1.13	+88.333%	2	375	-81.416%
2024-08-26	0.68	0.68	0.60	0.60	-21.053%	3	373	-65.000%
2024-08-15	0.76	0.76	0.76	0.76	-16.484%	10	371	-72.368%
2024-08-13	0.91	0.91	0.91	0.91	-8.081%	1	371	-76.923%
2024-08-12	1.06	1.06	0.99	0.99	+1.020%	270	372	-78.788%
2024-08-09	0.98	0.98	0.98	0.98	-24.615%	20	222	-78.571%
2024-08-02	1.30	1.30	1.30	1.30	+116.667%	22	222	-83.846%
2024-07-30	0.60	0.60	0.60	0.60	-20.000%	1	222	-65.000%
2024-07-24	0.75	0.75	0.75	0.75	+8.696%	10	222	-72.000%
2024-07-17	0.69	0.69	0.69	0.69	+2.985%	5	222	-69.565%
2024-07-01	0.67	0.67	0.67	0.67	-32.323%	25	225	-68.657%
2024-06-12	1.01	1.01	0.99	0.99	-3.883%	12	225	-78.788%
2024-06-11	0.99	1.03	0.99	1.03	+4.040%	87	223	-79.612%
2024-06-05	0.90	0.99	0.90	0.99	-1.000%	2	223	-78.788%
2024-05-30	1.00	1.00	1.00	1.00	-3.846%	1	222	-79.000%
2024-05-20	1.06	1.06	1.02	1.04	+4.000%	106	222	-79.808%
2024-05-17	1.00	1.00	1.00	1.00	-1.961%	34	302	-79.000%
2024-05-14	1.02	1.02	1.02	1.02	+0.990%	1	312	-79.412%
2024-05-09	1.01	1.01	1.01	1.01	-27.338%	1	313	-79.208%
2024-04-24	1.42	1.42	1.30	1.39	-6.081%	16	312	-84.892%
2024-04-09	1.48	1.48	1.48	1.48	+9.630%	1	321	-85.811%
2024-04-02	1.35	1.35	1.35	1.35	-14.013%	1	320	-84.444%
2024-03-12	1.57	1.57	1.57	1.57	-4.848%	2	320	-86.624%
2024-03-07	1.62	1.65	1.62	1.65	+6.452%	7	322	-87.273%
2024-02-28	1.55	1.55	1.55	1.55	0.000%	1	322	-86.452%
2024-02-27	1.55	1.55	1.55	1.55	-16.216%	1	322	-86.452%
2024-02-15	1.85	1.85	1.85	1.85	-4.639%	1	322	-88.649%
2024-02-14	1.94	1.94	1.94	1.94	-2.020%	1	323	-89.175%
2024-02-08	1.98	1.98	1.98	1.98	+7.027%	10	323	-89.394%
2024-02-07	1.96	2.12	1.85	1.85	-1.070%	7	333	-88.649%
2024-01-30	1.82	1.87	1.82	1.87	-12.207%	94	333	-88.770%
2024-01-22	2.11	2.13	2.10	2.13	-4.911%	13	252	-90.141%
2024-01-19	2.24	2.24	2.24	2.24	-10.040%	1	242	-90.625%
2024-01-17	2.49	2.49	2.49	2.49	+5.508%	1	243	-91.566%
2024-01-10	2.36	2.36	2.36	2.36	+7.273%	100	243	-91.102%
2024-01-05	2.20	2.20	2.20	2.20	-5.983%	1	160	-90.455%
2024-01-03	2.34	2.34	2.34	2.34	-5.645%	1	160	-91.026%
2023-12-19	2.51	2.51	2.48	2.48	-12.982%	21	159	-91.532%
2023-12-13	2.75	2.85	2.75	2.85	-8.065%	2	179	-92.632%
2023-11-29	3.05	3.10	2.88	3.10	-0.322%	4	180	-93.226%
2023-11-22	3.10	3.11	2.83	3.11	-4.308%	25	202	-93.248%
2023-11-17	3.25	3.35	3.25	3.25	-39.252%	22	202	-93.538%
2023-11-01	5.35	5.35	5.35	5.35	-9.322%	1	213	-96.075%
2023-10-30	5.90	5.90	5.90	5.90	-6.349%	1	213	-96.441%
2023-10-27	6.00	6.30	6.00	6.30	+44.828%	40	214	-96.667%
2023-10-17	3.95	4.35	3.95	4.35	-26.271%	14	214	-95.172%
2023-10-13	5.90	5.90	5.90	5.90	+32.584%	5	208	-96.441%
2023-10-10	4.65	5.11	4.45	4.45	-11.000%	18	213	-95.281%
2023-10-06	5.00	5.00	5.00	5.00	-4.398%	2	205	-95.800%
2023-10-05	5.45	5.45	5.23	5.23	+0.577%	11	207	-95.985%
2023-10-02	5.20	5.20	5.20	5.20	+15.556%	1	208	-95.962%
2023-09-14	4.50	4.50	4.50	4.50	-15.572%	1	207	-95.333%
2023-09-07	5.33	5.33	5.33	5.33	+2.896%	15	206	-96.060%
2023-09-05	5.18	5.18	5.18	5.18	-0.385%	5	191	-95.946%
2023-08-31	5.20	5.20	5.20	5.20	+0.971%	1	186	-95.962%
2023-08-28	4.81	5.15	4.81	5.15	-3.013%	3	185	-95.922%
2023-08-23	5.31	5.31	5.31	5.31	+0.951%	5	185	-96.045%
2023-08-22	5.35	5.35	5.20	5.26	+5.200%	14	183	-96.008%
2023-08-21	5.00	5.00	5.00	5.00	+0.200%	10	179	-95.800%
2023-08-17	4.99	4.99	4.99	4.99	+7.312%	1	179	-95.792%
2023-08-08	4.65	4.65	4.65	4.65	+10.979%	1	179	-95.484%
2023-08-07	4.30	4.30	4.19	4.19	-2.103%	12	180	-94.988%
2023-07-28	4.28	4.28	4.28	4.28	+1.905%	1	180	-95.093%
2023-07-27	4.21	4.22	4.20	4.20	-1.176%	25	179	-95.000%
2023-07-26	4.25	4.25	4.25	4.25	-6.593%	1	157	-95.059%
2023-07-25	4.55	4.55	4.55	4.55	+7.565%	5	157	-95.385%
2023-07-21	3.61	4.23	3.61	4.23	-6.000%	10	157	-95.035%
2023-07-18	4.50	4.50	4.50	4.50	-2.174%	5	151	-95.333%
2023-07-14	4.45	4.75	4.45	4.60	0.000%	46	151	-95.435%
2023-07-13	4.67	4.67	4.60	4.60	-11.538%	13	122	-95.435%
2023-07-10	5.20	5.20	5.20	5.20	+3.380%	1	112	-95.962%
2023-07-07	5.03	5.03	5.03	5.03	+8.172%	20	112	-95.825%
2023-07-03	4.80	4.80	4.65	4.65	-8.284%	2	104	-95.484%
2023-06-30	5.07	5.07	5.07	5.07	-14.646%	1	104	-95.858%
2023-06-27	5.94	5.94	5.94	5.94	-1.818%	2	104	-96.465%
2023-06-21	6.65	6.65	6.05	6.05	-0.820%	5	102	-96.529%
2023-06-13	6.10	6.10	6.10	6.10	+0.329%	17	105	-96.557%
2023-06-09	6.08	6.08	6.08	6.08	-5.736%	1	91	-96.546%
2023-06-08	6.45	6.45	6.45	6.45	-2.273%	30	92	-96.744%
2023-06-02	6.60	6.60	6.60	6.60	-13.158%	2	62	-96.818%
2023-05-31	7.60	7.60	7.60	7.60	+8.417%	1	64	-97.237%
2023-05-30	7.01	7.01	7.01	7.01	-5.906%	10	63	-97.004%
2023-05-26	7.45	7.45	7.45	7.45	+6.429%	2	51	-97.181%
2023-05-19	7.00	7.00	7.00	7.00	-2.098%	1	51	-97.000%
2023-05-17	6.80	7.15	6.80	7.15	-20.556%	7	50	-97.063%
2023-05-04	9.00	9.00	9.00	9.00	+32.353%	2	43	-97.667%
2023-04-21	6.80	6.80	6.80	6.80	+2.256%	5	41	-96.912%
2023-04-18	6.65	6.65	6.65	6.65	+0.758%	2	40	-96.842%
2023-04-17	6.60	6.60	6.60	6.60	-8.840%	1	42	-96.818%
2023-04-14	8.00	8.00	7.02	7.24	-20.874%	22	42	-97.099%
2023-04-11	9.30	9.30	9.15	9.15	-4.687%	32	42	-97.705%
2023-04-04	9.60	9.60	9.60	9.60	+12.281%	1	15	-97.813%
2023-04-03	8.55	8.55	8.55	8.55	-0.233%	1	14	-97.544%
2023-03-31	8.39	8.57	8.39	8.57	-5.824%	2	13	-97.550%
2023-03-30	9.20	9.20	9.10	9.10	-5.895%	3	11	-97.692%
2023-03-28	9.67	9.67	9.67	9.67	-2.323%	1	8	-97.828%
2023-03-24	11.50	11.50	9.90	9.90	-10.000%	3	7	-97.879%
2023-03-17	11.00	11.00	11.00	11.00	+14.583%	1	4	-98.091%
2023-03-15	9.60	9.60	9.60	9.60	0.000%	3	3	-97.813%