Dark

JPM20251219P105
JPM Dec 19 2025 105.00 Put (JPM251219P00105000)
option OPRA

Inactive

May 15, 2025

0.2700+17.391%(+0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.27	0.27	0.27	0.27	+17.391%	7	179	0.000%
2025-05-13	0.23	0.23	0.23	0.23	-43.902%	3	179	+17.391%
2025-05-06	0.41	0.41	0.41	0.41	-18.000%	3	182	-34.146%
2025-05-01	0.50	0.50	0.50	0.50	0.000%	10	182	-46.000%
2025-04-29	0.50	0.50	0.50	0.50	-38.272%	7	187	-46.000%
2025-04-22	0.89	0.89	0.81	0.81	-7.955%	4	180	-66.667%
2025-04-21	0.95	0.95	0.88	0.88	+4.762%	4	182	-69.318%
2025-04-17	0.90	0.90	0.84	0.84	-8.696%	4	178	-67.857%
2025-04-16	0.96	0.96	0.89	0.92	-5.155%	6	178	-70.652%
2025-04-14	1.03	1.03	0.94	0.97	-37.419%	8	178	-72.165%
2025-04-10	1.52	1.63	1.41	1.55	-27.907%	14	174	-82.581%
2025-04-09	2.17	2.20	2.00	2.15	+38.710%	12	171	-87.442%
2025-04-08	1.05	1.56	1.05	1.55	-2.516%	30	168	-82.581%
2025-04-07	1.80	1.87	1.46	1.59	-0.625%	18	155	-83.019%
2025-04-04	1.60	1.60	1.60	1.60	+135.294%	2	152	-83.125%
2025-04-03	0.68	0.68	0.68	0.68	+54.545%	1	153	-60.294%
2025-03-28	0.44	0.44	0.44	0.44	-38.889%	4	153	-38.636%
2025-03-10	0.72	0.72	0.72	0.72	+188.000%	7	155	-62.500%
2025-02-04	0.25	0.25	0.25	0.25	-41.860%	10	162	+8.000%
2025-01-06	0.43	0.43	0.43	0.43	-29.508%	3	152	-37.209%
2024-12-19	0.61	0.61	0.61	0.61	+64.865%	1	152	-55.738%
2024-12-04	0.37	0.37	0.37	0.37	-17.778%	1	152	-27.027%
2024-11-21	0.45	0.45	0.45	0.45	+9.756%	1	152	-40.000%
2024-11-18	0.41	0.41	0.41	0.41	-2.381%	1	152	-34.146%
2024-11-06	0.42	0.42	0.42	0.42	-43.243%	1	152	-35.714%
2024-11-04	0.74	0.74	0.74	0.74	+5.714%	2	151	-63.514%
2024-10-23	0.70	0.70	0.70	0.70	+29.630%	1	151	-61.429%
2024-10-15	0.54	0.54	0.54	0.54	-46.000%	1	151	-50.000%
2024-10-02	1.00	1.00	1.00	1.00	+17.647%	1	151	-73.000%
2024-09-03	0.85	0.85	0.85	0.85	-32.000%	2	152	-68.235%
2024-08-09	1.25	1.25	1.25	1.25	-6.716%	2	154	-78.400%
2024-08-08	1.30	1.34	1.30	1.34	-11.842%	2	153	-79.851%
2024-08-02	1.52	1.52	1.52	1.52	+90.000%	40	154	-82.237%
2024-07-17	0.80	0.80	0.80	0.80	-23.810%	5	164	-66.250%
2024-06-28	1.00	1.05	1.00	1.05	-0.943%	8	166	-74.286%
2024-06-24	1.06	1.06	1.06	1.06	-11.667%	1	164	-74.528%
2024-06-13	1.20	1.20	1.20	1.20	-1.639%	1	164	-77.500%
2024-06-11	1.22	1.22	1.22	1.22	+6.087%	40	163	-77.869%
2024-06-10	1.15	1.15	1.15	1.15	+3.604%	41	203	-76.522%
2024-06-07	1.11	1.11	1.11	1.11	+0.909%	20	162	-75.676%
2024-06-03	1.10	1.10	1.10	1.10	-4.348%	12	163	-75.455%
2024-05-22	1.15	1.15	1.15	1.15	-4.167%	1	151	-76.522%
2024-05-20	1.20	1.20	1.20	1.20	-32.203%	1	151	-77.500%
2024-05-01	1.77	1.77	1.77	1.77	-53.421%	5	150	-84.746%
2024-04-30	3.80	3.80	3.80	3.80	+158.503%	5	155	-92.895%
2024-04-29	1.47	1.47	1.47	1.47	-20.541%	5	160	-81.633%
2024-04-25	2.20	2.20	1.85	1.85	+3.352%	10	165	-85.405%
2024-04-19	1.79	1.79	1.79	1.79	-10.050%	2	175	-84.916%
2024-04-17	1.89	2.00	1.89	1.99	+67.227%	50	177	-86.432%
2024-04-16	1.19	1.19	1.19	1.19	-41.379%	60	227	-77.311%
2024-04-15	2.28	2.28	1.86	2.03	+3.571%	155	287	-86.700%
2024-04-12	2.00	2.22	1.91	1.96	+19.512%	450	262	-86.224%
2024-04-11	1.64	1.64	1.64	1.64	+17.986%	40	477	-83.537%
2024-04-04	1.39	1.39	1.39	1.39	+20.870%	10	517	-80.576%
2024-04-01	1.15	1.15	1.15	1.15	-30.723%	2	527	-76.522%
2024-03-26	1.66	1.66	1.66	1.66	-5.682%	1	525	-83.735%
2024-03-14	1.79	1.79	1.22	1.76	-9.278%	472	526	-84.659%
2024-03-11	1.94	1.94	1.94	1.94	+3.743%	5	57	-86.082%
2024-03-07	1.87	1.87	1.87	1.87	-9.662%	5	62	-85.561%
2024-02-20	2.07	2.07	2.07	2.07	-1.896%	1	67	-86.957%
2024-02-15	2.13	2.13	2.11	2.11	-8.658%	2	67	-87.204%
2024-02-07	2.51	2.51	2.31	2.31	+5.000%	21	67	-88.312%
2024-01-30	2.17	2.23	2.17	2.20	-15.385%	4	78	-87.727%
2024-01-23	2.60	2.60	2.60	2.60	-9.408%	5	77	-89.615%
2024-01-16	2.87	2.87	2.87	2.87	+2.500%	1	82	-90.592%
2024-01-11	2.80	2.80	2.80	2.80	+1.449%	1	82	-90.357%
2024-01-09	2.77	2.77	2.76	2.76	+0.364%	4	82	-90.217%
2024-01-08	2.73	2.75	2.73	2.75	-0.722%	3	85	-90.182%
2023-12-28	2.77	2.77	2.77	2.77	-7.667%	15	85	-90.253%
2023-12-19	3.00	3.00	3.00	3.00	-9.091%	40	78	-91.000%
2023-12-13	3.35	3.35	3.30	3.30	-15.385%	3	110	-91.818%
2023-12-06	3.70	3.90	3.32	3.90	+1.299%	18	110	-93.077%
2023-11-22	3.80	3.85	3.80	3.85	-4.938%	3	95	-92.987%
2023-11-16	4.05	4.05	4.05	4.05	-39.280%	10	95	-93.333%
2023-10-30	6.67	6.67	6.67	6.67	+2.615%	1	85	-95.952%
2023-10-27	6.50	6.50	6.50	6.50	+10.169%	1	85	-95.846%
2023-10-23	5.90	5.90	5.90	5.90	+34.091%	3	85	-95.424%
2023-10-13	4.40	4.40	4.40	4.40	-15.385%	1	82	-93.864%
2023-09-15	5.20	5.20	5.20	5.20	-14.614%	1	82	-94.808%
2023-09-05	6.09	6.09	6.09	6.09	-1.774%	1	83	-95.567%
2023-08-31	6.20	6.20	6.20	6.20	+6.529%	5	82	-95.645%
2023-08-28	5.75	5.82	5.60	5.82	+9.811%	12	77	-95.361%
2023-08-14	5.30	5.30	5.30	5.30	+2.913%	1	65	-94.906%
2023-08-10	5.15	5.15	5.15	5.15	+7.292%	1	65	-94.757%
2023-07-26	4.80	4.80	4.80	4.80	-0.415%	1	64	-94.375%
2023-07-24	4.82	4.82	4.82	4.82	-4.743%	6	65	-94.398%
2023-07-18	5.06	5.06	5.06	5.06	-4.528%	1	59	-94.664%
2023-07-14	5.55	5.55	5.30	5.30	-4.505%	3	59	-94.906%
2023-07-12	5.35	5.55	5.35	5.55	-1.770%	3	59	-95.135%
2023-07-11	5.65	5.65	5.65	5.65	-2.586%	1	60	-95.221%
2023-07-07	5.90	6.05	5.80	5.80	+1.754%	23	60	-95.345%
2023-07-05	5.70	5.70	5.70	5.70	-18.571%	1	41	-95.263%
2023-06-28	7.00	7.00	7.00	7.00	-1.408%	1	41	-96.143%
2023-06-22	7.10	7.10	7.10	7.10	+5.970%	2	41	-96.197%
2023-06-21	6.70	6.70	6.70	6.70	-1.471%	1	41	-95.970%
2023-06-20	6.80	6.80	6.80	6.80	-7.483%	1	42	-96.029%
2023-06-12	7.35	7.35	7.35	7.35	-2.000%	11	42	-96.327%
2023-06-02	7.50	7.50	7.50	7.50	-7.293%	1	32	-96.400%
2023-05-22	7.70	8.10	7.70	8.09	+3.057%	5	32	-96.663%
2023-05-18	7.85	7.85	7.85	7.85	-24.519%	1	33	-96.561%
2023-05-04	9.60	10.40	9.60	10.40	+22.642%	3	34	-97.404%
2023-05-03	8.48	8.48	8.48	8.48	-2.529%	1	34	-96.816%
2023-05-02	8.60	8.70	8.60	8.70	+3.571%	2	35	-96.897%
2023-04-28	8.40	8.40	8.40	8.40	-6.667%	1	33	-96.786%
2023-04-26	9.00	9.00	9.00	9.00	+11.801%	2	32	-97.000%
2023-04-21	8.05	8.05	8.05	8.05	-3.012%	5	32	-96.646%
2023-04-14	8.50	8.50	7.70	8.30	-20.952%	28	28	-96.747%
2023-04-11	10.55	10.55	10.50	10.50	-14.980%	3	13	-97.429%
2023-03-24	12.35	12.35	12.35	12.35	-1.200%	10	11	-97.814%
2023-03-20	12.50	12.50	12.50	12.50	0.000%	1	1	-97.840%