Dark

JPM20251219P120
JPM Dec 19 2025 120.00 Put (JPM251219P00120000)
option OPRA

EOD

Jun 4, 2025

0.3500-31.373%(-0.1600)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-04	0.35	0.35	0.35	0.35	-31.373%	9	1,209	0.000%
2025-05-23	0.51	0.51	0.51	0.51	-17.742%	4	1,209	-31.373%
2025-05-05	0.62	0.62	0.62	0.62	-27.907%	2	1,209	-43.548%
2025-04-30	0.86	0.86	0.86	0.86	-5.495%	2	1,207	-59.302%
2025-04-24	0.90	0.91	0.90	0.91	-27.200%	200	1,207	-61.538%
2025-04-22	1.36	1.36	1.23	1.25	-0.794%	7	1,058	-72.000%
2025-04-17	1.34	1.34	1.24	1.26	-3.077%	12	1,056	-72.222%
2025-04-16	1.40	1.40	1.30	1.30	-13.333%	28	1,056	-73.077%
2025-04-14	1.44	1.58	1.42	1.50	-12.281%	14	1,049	-76.667%
2025-04-11	2.00	2.00	1.62	1.71	-17.391%	14	1,049	-79.532%
2025-04-10	1.96	2.07	1.96	2.07	+28.571%	2	1,048	-83.092%
2025-04-09	1.51	1.61	1.51	1.61	-30.901%	2	1,048	-78.261%
2025-04-08	1.58	2.33	1.58	2.33	-5.668%	18	1,047	-84.979%
2025-04-07	3.00	3.00	2.47	2.47	-4.633%	11	1,046	-85.830%
2025-04-04	1.50	2.81	1.50	2.59	+250.000%	192	1,051	-86.486%
2025-04-01	0.74	0.74	0.74	0.74	+39.623%	2	1,064	-52.703%
2025-03-25	0.53	0.53	0.53	0.53	-1.852%	1	1,064	-33.962%
2025-03-24	0.54	0.54	0.54	0.54	-14.286%	8	1,065	-35.185%
2025-03-20	0.63	0.63	0.63	0.63	-25.882%	1	1,059	-44.444%
2025-03-14	0.85	0.85	0.85	0.85	-21.296%	2	1,059	-58.824%
2025-03-13	1.08	1.08	1.08	1.08	-12.903%	6	1,057	-67.593%
2025-03-11	1.24	1.24	1.24	1.24	+15.888%	1	1,057	-71.774%
2025-03-10	1.00	1.07	1.00	1.07	+38.961%	126	1,057	-67.290%
2025-03-07	0.77	0.77	0.77	0.77	-4.938%	2	1,072	-54.545%
2025-03-06	0.81	0.81	0.81	0.81	+10.959%	5	1,071	-56.790%
2025-03-05	0.73	0.73	0.73	0.73	-14.118%	1	1,071	-52.055%
2025-03-04	0.85	0.85	0.85	0.85	+57.407%	2	1,073	-58.824%
2025-02-28	0.56	0.58	0.54	0.54	-5.263%	8	1,073	-35.185%
2025-02-25	0.57	0.57	0.57	0.57	+29.545%	5	1,070	-38.596%
2025-02-20	0.41	0.44	0.41	0.44	+2.326%	70	1,070	-20.455%
2025-02-19	0.43	0.43	0.43	0.43	+2.381%	10	1,016	-18.605%
2025-02-04	0.42	0.42	0.42	0.42	-10.638%	9	1,026	-16.667%
2025-01-23	0.48	0.48	0.47	0.47	-37.333%	100	1,017	-25.532%
2024-12-26	0.75	0.75	0.75	0.75	-1.316%	5	950	-53.333%
2024-12-19	0.76	0.76	0.76	0.76	+16.923%	4	951	-53.947%
2024-12-13	0.65	0.65	0.65	0.65	+3.175%	10	949	-46.154%
2024-12-11	0.63	0.63	0.63	0.63	+26.000%	2	944	-44.444%
2024-12-02	0.50	0.50	0.50	0.50	-16.667%	3	944	-30.000%
2024-11-27	0.60	0.60	0.60	0.60	0.000%	2	941	-41.667%
2024-11-22	0.60	0.60	0.60	0.60	-42.857%	4	941	-41.667%
2024-11-05	1.05	1.05	1.05	1.05	-52.055%	1	939	-66.667%
2024-09-11	2.19	2.19	2.19	2.19	-3.947%	1	939	-84.018%
2024-09-10	2.28	2.28	2.28	2.28	+78.125%	20	939	-84.649%
2024-08-28	1.28	1.28	1.28	1.28	-54.286%	3	959	-72.656%
2024-08-05	2.80	2.80	2.80	2.80	+84.211%	1	962	-87.500%
2024-07-25	1.52	1.52	1.52	1.52	+12.593%	1	961	-76.974%
2024-07-22	1.35	1.35	1.35	1.35	-3.571%	1	961	-74.074%
2024-07-19	1.40	1.40	1.40	1.40	+12.903%	2	960	-75.000%
2024-07-15	1.24	1.24	1.24	1.24	-11.429%	5	959	-71.774%
2024-07-12	1.40	1.40	1.40	1.40	-0.709%	4	963	-75.000%
2024-07-05	1.40	1.41	1.40	1.41	-2.083%	14	961	-75.177%
2024-07-03	1.44	1.44	1.44	1.44	-10.000%	2	960	-75.694%
2024-06-28	1.60	1.60	1.60	1.60	-8.571%	2	960	-78.125%
2024-06-26	1.75	1.75	1.75	1.75	+3.550%	2	960	-80.000%
2024-06-25	1.69	1.69	1.69	1.69	-11.979%	10	959	-79.290%
2024-05-31	1.92	1.92	1.92	1.92	+0.524%	4	949	-81.771%
2024-05-30	1.91	1.91	1.91	1.91	-1.036%	5	947	-81.675%
2024-05-24	1.93	1.93	1.93	1.93	0.000%	2	941	-81.865%
2024-05-21	2.00	2.00	1.93	1.93	-12.273%	2	941	-81.865%
2024-05-20	2.20	2.20	2.20	2.20	+17.021%	1	939	-84.091%
2024-05-15	1.88	1.88	1.88	1.88	-7.843%	1	939	-81.383%
2024-05-10	1.98	2.05	1.98	2.04	-10.917%	230	939	-82.843%
2024-05-07	2.29	2.29	2.29	2.29	-8.400%	8	1,037	-84.716%
2024-05-02	2.50	2.50	2.50	2.50	+6.383%	1	1,034	-86.000%
2024-05-01	2.35	2.35	2.35	2.35	-23.948%	1	1,034	-85.106%
2024-04-15	3.50	3.50	3.09	3.09	-7.761%	3	1,034	-88.673%
2024-04-12	3.35	3.35	3.35	3.35	+9.121%	4	1,033	-89.552%
2024-04-09	3.07	3.07	3.07	3.07	+17.176%	3	1,032	-88.599%
2024-03-20	2.62	2.62	2.62	2.62	-2.963%	3	1,032	-86.641%
2024-03-19	2.70	2.70	2.70	2.70	-11.475%	1	1,032	-87.037%
2024-03-11	3.05	3.05	3.05	3.05	+3.390%	2	1,032	-88.525%
2024-02-29	2.95	2.95	2.95	2.95	-21.333%	2	1,033	-88.136%
2024-02-09	3.75	3.75	3.75	3.75	-3.846%	1	1,035	-90.667%
2024-02-05	3.90	3.90	3.90	3.90	+8.333%	1	1,035	-91.026%
2024-01-30	3.60	3.60	3.60	3.60	-5.263%	27	1,035	-90.278%
2024-01-26	3.81	3.81	3.80	3.80	-12.644%	2	1,010	-90.789%
2024-01-05	5.05	5.05	4.35	4.35	-21.622%	16	1,010	-91.954%
2023-12-12	5.55	5.55	5.55	5.55	-7.500%	2	996	-93.694%
2023-12-11	6.00	6.00	6.00	6.00	-0.662%	1	996	-94.167%
2023-12-05	6.04	6.04	6.04	6.04	+0.667%	1	997	-94.205%
2023-12-04	5.80	6.00	5.80	6.00	+5.634%	122	997	-94.167%
2023-12-01	5.09	5.68	5.09	5.68	-8.239%	2	882	-93.838%
2023-11-28	6.19	6.19	6.19	6.19	+0.324%	1	882	-94.346%
2023-11-27	6.17	6.17	6.17	6.17	-0.804%	1	882	-94.327%
2023-11-22	6.22	6.22	6.22	6.22	+1.967%	1	882	-94.373%
2023-11-20	6.15	6.15	6.10	6.10	-35.722%	2	882	-94.262%
2023-11-02	9.49	9.49	9.49	9.49	-6.040%	2	880	-96.312%
2023-11-01	9.75	10.10	9.75	10.10	-9.009%	2	882	-96.535%
2023-10-30	11.10	11.10	11.10	11.10	+14.433%	1	882	-96.847%
2023-10-26	9.70	9.70	9.70	9.70	-1.020%	1	882	-96.392%
2023-10-25	9.80	9.80	9.80	9.80	+7.692%	1	882	-96.429%
2023-10-20	9.10	9.10	9.10	9.10	-9.000%	48	882	-96.154%
2023-10-04	10.05	10.05	9.95	10.00	+8.108%	4	834	-96.500%
2023-10-02	9.25	9.25	9.25	9.25	+14.622%	400	834	-96.216%
2023-09-14	8.07	8.07	8.07	8.07	+2.152%	1	434	-95.663%
2023-08-30	7.90	7.90	7.90	7.90	-14.130%	2	434	-95.570%
2023-08-29	9.20	9.20	9.20	9.20	+3.371%	74	432	-96.196%
2023-08-25	8.90	8.90	8.90	8.90	-6.904%	1	454	-96.067%
2023-08-23	9.56	9.56	9.56	9.56	+5.055%	1	454	-96.339%
2023-08-21	9.10	9.10	9.10	9.10	+5.202%	15	454	-96.154%
2023-08-15	8.50	8.65	8.50	8.65	+11.469%	13	469	-95.954%
2023-08-02	7.76	7.76	7.76	7.76	+3.467%	1	469	-95.490%
2023-07-25	7.52	7.52	7.50	7.50	+6.686%	6	468	-95.333%
2023-07-24	7.03	7.03	7.03	7.03	-3.434%	6	468	-95.021%
2023-07-21	7.90	7.90	7.28	7.28	-2.544%	2	468	-95.192%
2023-07-20	7.47	7.47	7.47	7.47	+0.268%	2	468	-95.315%
2023-07-14	7.50	7.50	7.45	7.45	-11.834%	3	470	-95.302%
2023-07-12	8.23	8.49	8.23	8.45	-7.143%	5	468	-95.858%
2023-07-10	9.10	9.10	9.10	9.10	0.000%	2	466	-96.154%
2023-07-05	8.73	9.10	8.73	9.10	+8.333%	101	466	-96.154%
2023-07-03	8.40	8.40	8.40	8.40	-4.000%	1	408	-95.833%
2023-06-30	8.75	8.75	8.75	8.75	-7.113%	20	408	-96.000%
2023-06-29	9.48	9.48	9.42	9.42	-3.878%	7	408	-96.285%
2023-06-26	9.80	9.80	9.80	9.80	-2.970%	2	409	-96.429%
2023-06-21	10.16	10.16	10.10	10.10	+1.000%	16	407	-96.535%
2023-06-16	10.00	10.00	10.00	10.00	-4.671%	1	390	-96.500%
2023-06-14	10.50	10.50	10.49	10.49	-1.502%	3	390	-96.663%
2023-06-13	9.58	10.65	9.58	10.65	-8.110%	5	389	-96.714%
2023-06-12	11.59	11.59	11.59	11.59	+7.814%	2	384	-96.980%
2023-06-09	10.58	10.75	10.58	10.75	-4.018%	2	383	-96.744%
2023-06-08	11.25	11.25	11.20	11.20	-11.111%	86	381	-96.875%
2023-05-30	12.48	12.60	12.48	12.60	-3.226%	2	298	-97.222%
2023-05-24	13.02	13.02	13.02	13.02	-4.964%	1	299	-97.312%
2023-05-12	13.70	13.70	13.70	13.70	+4.341%	2	300	-97.445%
2023-05-11	13.13	13.13	13.13	13.13	+16.711%	1	298	-97.334%
2023-05-01	11.05	11.25	11.05	11.25	-16.045%	3	297	-96.889%
2023-04-26	13.40	13.40	13.40	13.40	+13.080%	250	294	-97.388%
2023-04-21	11.85	11.85	11.85	11.85	+4.682%	1	44	-97.046%
2023-04-20	11.32	11.32	11.32	11.32	+3.758%	10	43	-96.908%
2023-04-18	10.92	10.92	10.91	10.91	-31.813%	20	33	-96.792%
2023-04-10	16.00	16.00	16.00	16.00	+9.215%	9	13	-97.813%
2023-04-03	14.65	14.65	14.65	14.65	-7.278%	1	4	-97.611%
2023-03-28	15.80	15.80	15.80	15.80	-1.250%	1	3	-97.785%
2023-03-22	16.00	16.00	16.00	16.00	-8.571%	1	4	-97.813%
2023-03-20	17.50	17.50	17.50	17.50	+3.981%	1	3	-98.000%
2023-03-15	16.83	16.83	16.83	16.83	0.000%	2	2	-97.920%