Dark

JPM20251219P130
JPM Dec 19 2025 130.00 Put (JPM251219P00130000)
option OPRA

EOD

Jun 5, 2025

0.47000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	0.47	0.47	0.47	0.47	0.000%	2	1,519	0.000%
2025-06-04	0.47	0.47	0.47	0.47	-21.667%	7	1,526	0.000%
2025-05-28	0.60	0.60	0.60	0.60	+1.695%	2	1,526	-21.667%
2025-05-27	0.59	0.59	0.59	0.59	+13.462%	2	1,528	-20.339%
2025-05-19	0.52	0.52	0.52	0.52	-3.704%	1	1,530	-9.615%
2025-05-16	0.54	0.54	0.54	0.54	-1.818%	2	1,531	-12.963%
2025-05-15	0.55	0.55	0.55	0.55	+1.852%	2	1,532	-14.545%
2025-05-13	0.54	0.54	0.54	0.54	-38.636%	2	1,534	-12.963%
2025-05-05	0.88	0.88	0.88	0.88	-24.138%	2	1,534	-46.591%
2025-04-30	1.16	1.16	1.16	1.16	-1.695%	2	1,534	-59.483%
2025-04-24	1.18	1.18	1.18	1.18	-0.840%	1	1,536	-60.169%
2025-04-23	1.30	1.30	1.19	1.19	-24.204%	6	1,536	-60.504%
2025-04-22	1.75	1.75	1.57	1.57	-24.155%	5	1,536	-70.064%
2025-04-21	1.94	2.07	1.86	2.07	+27.778%	8	1,536	-77.295%
2025-04-17	1.69	1.69	1.61	1.62	-8.989%	6	1,534	-70.988%
2025-04-16	1.76	1.88	1.64	1.78	-2.732%	14	1,534	-73.596%
2025-04-14	1.91	2.00	1.80	1.83	-14.085%	25	1,534	-74.317%
2025-04-11	2.54	2.54	2.03	2.13	-19.011%	36	1,545	-77.934%
2025-04-10	2.52	2.63	2.52	2.63	-8.042%	2	1,555	-82.129%
2025-04-08	2.23	2.86	2.08	2.86	-9.779%	128	1,555	-83.566%
2025-04-04	3.21	3.21	3.17	3.17	+196.262%	40	1,468	-85.174%
2025-03-31	1.09	1.09	1.07	1.07	+17.582%	60	1,448	-56.075%
2025-03-28	0.91	0.91	0.91	0.91	+24.658%	120	1,388	-48.352%
2025-03-25	0.73	0.73	0.73	0.73	-29.126%	2	1,328	-35.616%
2025-03-18	1.04	1.04	1.03	1.03	-8.850%	3	1,329	-54.369%
2025-03-07	1.18	1.18	1.13	1.13	+13.000%	684	1,328	-58.407%
2025-03-06	1.10	1.10	1.00	1.00	-16.667%	2	1,664	-53.000%
2025-03-04	0.88	1.20	0.88	1.20	+66.667%	42	1,664	-60.833%
2025-02-25	0.74	0.79	0.71	0.72	+18.033%	630	1,629	-34.722%
2025-02-20	0.61	0.62	0.61	0.61	+17.308%	25	2,048	-22.951%
2025-02-12	0.52	0.52	0.52	0.52	0.000%	1	2,073	-9.615%
2025-02-07	0.52	0.52	0.52	0.52	-8.772%	4	2,072	-9.615%
2025-02-04	0.57	0.57	0.57	0.57	-10.938%	7	2,072	-17.544%
2025-02-03	0.64	0.64	0.64	0.64	+10.345%	3	2,065	-26.563%
2025-01-30	0.58	0.58	0.58	0.58	-6.452%	3	2,062	-18.966%
2025-01-23	0.63	0.63	0.62	0.62	-3.125%	100	2,065	-24.194%
2025-01-21	0.66	0.66	0.64	0.64	-11.111%	633	1,965	-26.563%
2025-01-16	0.72	0.72	0.72	0.72	-2.703%	2	1,332	-34.722%
2025-01-15	0.74	0.74	0.74	0.74	-13.953%	5	1,330	-36.486%
2025-01-14	1.02	1.02	0.86	0.86	-7.527%	5	1,335	-45.349%
2025-01-13	0.95	0.95	0.93	0.93	-4.124%	49	1,330	-49.462%
2024-12-27	0.97	0.97	0.97	0.97	-11.818%	10	1,297	-51.546%
2024-12-19	1.10	1.10	1.10	1.10	+25.000%	2	1,292	-57.273%
2024-12-12	0.88	0.88	0.88	0.88	+3.529%	2	1,290	-46.591%
2024-12-04	0.85	0.85	0.85	0.85	0.000%	1	1,292	-44.706%
2024-12-02	0.85	0.85	0.85	0.85	+7.595%	3	1,292	-44.706%
2024-11-25	0.79	0.82	0.79	0.79	-12.222%	40	1,289	-40.506%
2024-11-18	0.79	0.90	0.79	0.90	-8.163%	5	1,249	-47.778%
2024-11-06	1.18	1.18	0.98	0.98	-41.667%	3	1,249	-52.041%
2024-11-01	1.68	1.68	1.68	1.68	+15.862%	2	1,249	-72.024%
2024-10-25	1.45	1.45	1.45	1.45	+1.399%	4	1,249	-67.586%
2024-10-21	1.43	1.43	1.43	1.43	+5.926%	30	1,248	-67.133%
2024-10-17	1.35	1.35	1.35	1.35	-11.184%	1	1,278	-65.185%
2024-10-14	1.52	1.52	1.52	1.52	+4.110%	1	1,279	-69.079%
2024-10-11	1.46	1.46	1.46	1.46	-22.340%	8	1,280	-67.808%
2024-10-10	1.92	1.92	1.88	1.88	+1.075%	2	1,284	-75.000%
2024-10-09	2.05	2.05	1.86	1.86	-14.286%	4	1,284	-74.731%
2024-10-04	2.17	2.17	2.17	2.17	+5.854%	2	1,287	-78.341%
2024-09-27	2.05	2.05	2.05	2.05	-5.093%	2	1,287	-77.073%
2024-09-23	2.16	2.16	2.16	2.16	-6.087%	1	1,286	-78.241%
2024-09-19	2.30	2.30	2.30	2.30	-24.590%	20	1,286	-79.565%
2024-09-10	3.05	3.05	3.05	3.05	+34.956%	2	1,306	-84.590%
2024-09-09	2.25	2.26	2.25	2.26	+13.000%	2	1,304	-79.204%
2024-09-05	2.00	2.00	2.00	2.00	-48.052%	5	1,302	-76.500%
2024-08-05	3.90	3.90	3.85	3.85	+96.429%	4	1,307	-87.792%
2024-07-24	1.91	1.98	1.91	1.96	+1.031%	60	1,309	-76.020%
2024-07-18	1.94	1.94	1.94	1.94	+2.105%	4	1,285	-75.773%
2024-07-12	1.90	1.90	1.90	1.90	+2.703%	2	1,281	-75.263%
2024-07-09	1.85	1.85	1.85	1.85	-35.315%	2	1,280	-74.595%
2024-06-11	2.86	2.86	2.86	2.86	+2.143%	1	1,278	-83.566%
2024-05-13	2.80	2.80	2.80	2.80	+1.818%	10	1,278	-83.214%
2024-05-10	2.75	2.75	2.75	2.75	-19.118%	26	1,288	-82.909%
2024-05-01	3.50	3.50	3.40	3.40	+3.030%	4	1,299	-86.176%
2024-04-26	3.30	3.30	3.30	3.30	-21.429%	20	1,299	-85.758%
2024-04-19	4.10	4.20	4.10	4.20	-1.176%	7	1,289	-88.810%
2024-04-18	4.25	4.25	4.25	4.25	-2.299%	1	1,288	-88.941%
2024-04-17	4.35	4.35	4.35	4.35	-3.974%	1	1,287	-89.195%
2024-04-16	4.65	4.65	4.53	4.53	+5.349%	278	1,286	-89.625%
2024-04-15	4.10	4.30	4.10	4.30	+17.808%	5	1,085	-89.070%
2024-04-09	3.65	3.80	3.65	3.65	+7.670%	479	1,083	-87.123%
2024-04-02	3.39	3.39	3.39	3.39	+0.593%	2	806	-86.136%
2024-03-27	3.37	3.37	3.37	3.37	-6.906%	4	806	-86.053%
2024-03-20	3.62	3.62	3.62	3.62	-1.093%	1	810	-87.017%
2024-03-18	3.66	3.66	3.66	3.66	-4.935%	1	811	-87.158%
2024-03-08	3.85	3.85	3.85	3.85	-2.532%	2	812	-87.792%
2024-03-06	3.95	3.95	3.95	3.95	-5.048%	1	813	-88.101%
2024-03-04	4.16	4.16	4.16	4.16	-4.587%	1	813	-88.702%
2024-02-23	4.40	4.40	4.36	4.36	-9.167%	42	814	-89.220%
2024-02-16	4.80	4.80	4.80	4.80	-5.882%	6	820	-90.208%
2024-02-13	5.10	5.10	5.10	5.10	-2.857%	1	820	-90.784%
2024-02-05	5.25	5.25	5.25	5.25	+6.061%	5	821	-91.048%
2024-01-30	4.95	4.95	4.95	4.95	-6.072%	62	822	-90.505%
2024-01-26	5.27	5.27	5.27	5.27	-1.495%	1	882	-91.082%
2024-01-25	5.50	5.50	5.35	5.35	-7.759%	10	882	-91.215%
2024-01-23	5.80	5.80	5.80	5.80	-9.375%	1	892	-91.897%
2024-01-18	6.40	6.40	6.40	6.40	+7.563%	1	893	-92.656%
2024-01-04	5.95	5.95	5.95	5.95	-7.465%	1	893	-92.101%
2024-01-02	6.43	6.43	6.43	6.43	+3.543%	1	892	-92.691%
2023-12-29	6.15	6.21	6.15	6.21	-0.640%	2	892	-92.432%
2023-12-28	6.40	6.40	6.25	6.25	-14.384%	3	892	-92.480%
2023-12-22	6.61	7.30	6.61	7.30	+7.353%	3	897	-93.562%
2023-12-20	6.80	6.80	6.80	6.80	+6.084%	1	897	-93.088%
2023-12-19	6.41	6.41	6.41	6.41	-6.560%	2	897	-92.668%
2023-12-14	7.30	7.30	6.83	6.86	-6.027%	38	895	-93.149%
2023-12-13	7.30	7.30	7.30	7.30	-2.667%	2	927	-93.562%
2023-12-12	7.50	7.50	7.50	7.50	-7.522%	1	927	-93.733%
2023-12-11	8.11	8.11	8.11	8.11	-0.856%	1	927	-94.205%
2023-11-30	8.18	8.18	8.18	8.18	-4.773%	1	927	-94.254%
2023-11-27	8.59	8.59	8.59	8.59	+0.468%	1	927	-94.529%
2023-11-22	8.55	8.55	8.55	8.55	-7.966%	2	925	-94.503%
2023-11-16	9.29	9.29	9.29	9.29	-4.913%	1	925	-94.941%
2023-11-14	9.77	9.77	9.77	9.77	-10.776%	1	925	-95.189%
2023-11-10	10.95	10.95	10.95	10.95	-0.905%	1	926	-95.708%
2023-10-18	11.05	11.05	11.05	11.05	+10.500%	11	926	-95.747%
2023-10-13	10.00	10.00	10.00	10.00	-18.033%	1	915	-95.300%
2023-09-27	12.20	12.20	12.20	12.20	+8.444%	1	916	-96.148%
2023-09-22	11.70	11.70	11.25	11.25	+1.810%	4	915	-95.822%
2023-09-13	10.47	11.05	10.47	11.05	-10.887%	2	914	-95.747%
2023-09-08	12.40	12.40	12.40	12.40	+1.224%	1	913	-96.210%
2023-09-06	12.25	12.25	12.25	12.25	+7.740%	1	912	-96.163%
2023-09-01	11.37	11.37	11.37	11.37	-4.854%	2	910	-95.866%
2023-08-31	11.95	11.95	11.95	11.95	0.000%	1	910	-96.067%
2023-08-24	11.95	11.95	11.95	11.95	+0.420%	1	910	-96.067%
2023-08-18	12.00	12.00	11.85	11.90	+3.839%	9	910	-96.050%
2023-08-17	11.46	11.46	11.46	11.46	+3.617%	1	906	-95.899%
2023-08-15	10.85	11.06	10.85	11.06	+1.935%	2	906	-95.750%
2023-08-10	10.85	10.85	10.85	10.85	+5.340%	2	906	-95.668%
2023-08-08	10.30	10.30	10.30	10.30	+11.957%	331	906	-95.437%
2023-08-01	9.20	9.20	9.20	9.20	+1.657%	3	967	-94.891%
2023-07-28	9.05	9.05	9.05	9.05	-9.500%	1	967	-94.807%
2023-07-27	10.00	10.00	10.00	10.00	+3.734%	3	967	-95.300%
2023-07-25	9.64	9.64	9.64	9.64	+3.323%	10	964	-95.124%
2023-07-24	9.33	9.33	9.33	9.33	-4.308%	6	954	-94.962%
2023-07-21	9.75	9.75	9.75	9.75	+1.141%	1	954	-95.179%
2023-07-20	9.50	9.64	9.50	9.64	-3.888%	3	954	-95.124%
2023-07-18	10.03	10.03	10.03	10.03	0.000%	1	953	-95.314%
2023-07-17	10.10	10.10	10.03	10.03	-6.871%	13	954	-95.314%
2023-07-14	10.77	10.77	10.77	10.77	-2.091%	2	944	-95.636%
2023-07-13	11.03	11.03	11.00	11.00	-3.930%	2	944	-95.727%
2023-07-11	11.45	11.45	11.45	11.45	-4.979%	55	943	-95.895%
2023-07-10	11.79	12.05	11.60	12.05	+2.991%	63	988	-96.100%
2023-07-07	11.70	11.70	11.70	11.70	-3.704%	3	949	-95.983%
2023-07-05	11.50	12.15	11.50	12.15	+3.581%	146	946	-96.132%
2023-06-30	11.59	11.73	11.59	11.73	-5.097%	6	884	-95.993%
2023-06-29	12.60	12.68	12.13	12.36	-6.717%	26	890	-96.197%
2023-06-22	13.35	13.35	13.25	13.25	+0.760%	2	885	-96.453%
2023-06-21	13.10	13.15	13.10	13.15	+2.734%	4	883	-96.426%
2023-06-16	12.80	12.80	12.80	12.80	-6.569%	1	882	-96.328%
2023-06-14	13.70	13.70	13.70	13.70	-2.143%	3	882	-96.569%
2023-06-09	14.00	14.00	14.00	14.00	-2.439%	1	885	-96.643%
2023-06-08	14.40	14.53	14.30	14.35	+2.867%	62	886	-96.725%
2023-06-06	14.70	14.80	13.95	13.95	-8.224%	615	829	-96.631%
2023-06-05	14.90	15.25	14.90	15.20	-2.875%	107	219	-96.908%
2023-05-30	15.65	15.65	15.65	15.65	-6.567%	10	208	-96.997%
2023-05-25	16.26	16.75	16.26	16.75	+8.414%	2	218	-97.194%
2023-05-19	15.45	15.45	15.45	15.45	-13.832%	1	220	-96.958%
2023-05-04	18.62	18.62	17.93	17.93	+19.933%	90	221	-97.379%
2023-05-01	14.95	14.95	14.95	14.95	-7.716%	10	131	-96.856%
2023-04-28	16.05	16.35	16.05	16.20	-0.674%	20	121	-97.099%
2023-04-27	16.31	16.31	16.31	16.31	+13.897%	1	120	-97.118%
2023-04-19	14.32	14.32	14.32	14.32	-5.416%	16	119	-96.718%
2023-04-14	14.15	15.69	14.15	15.14	-21.146%	12	135	-96.896%
2023-04-13	19.55	19.55	19.20	19.20	+3.784%	2	125	-97.552%
2023-03-31	19.00	19.00	18.50	18.50	-6.329%	42	124	-97.459%
2023-03-29	19.55	19.75	19.55	19.75	-2.421%	12	87	-97.620%
2023-03-28	20.10	20.39	20.03	20.24	+1.555%	71	87	-97.678%
2023-03-23	19.93	19.93	19.93	19.93	+2.732%	1	56	-97.642%
2023-03-22	19.53	20.20	19.40	19.40	-0.513%	19	55	-97.577%
2023-03-21	19.50	19.50	19.50	19.50	-9.302%	4	54	-97.590%
2023-03-20	22.00	22.00	21.50	21.50	-2.273%	5	56	-97.814%
2023-03-17	22.25	22.25	22.00	22.00	+9.235%	36	55	-97.864%
2023-03-16	19.30	20.14	19.30	20.14	-3.173%	20	21	-97.666%
2023-03-15	20.30	20.80	20.30	20.80	0.000%	2	2	-97.740%