Dark

JPM20251219P135
JPM Dec 19 2025 135.00 Put (JPM251219P00135000)
option OPRA

EOD

Jun 4, 2025

0.5200+1.961%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-04	0.52	0.52	0.52	0.52	+1.961%	6	1,811	0.000%
2025-06-03	0.52	0.52	0.51	0.51	-50.000%	2	1,811	+1.961%
2025-05-06	1.02	1.02	1.02	1.02	+0.990%	2	1,811	-49.020%
2025-05-02	1.02	1.02	1.00	1.01	-17.886%	80	1,811	-48.515%
2025-04-28	1.23	1.23	1.23	1.23	-7.519%	1	1,811	-57.724%
2025-04-24	1.33	1.33	1.33	1.33	-28.877%	1	1,812	-60.902%
2025-04-22	1.96	1.98	1.87	1.87	-15.000%	402	1,812	-72.193%
2025-04-21	2.18	2.33	2.12	2.20	+20.879%	838	1,529	-76.364%
2025-04-17	1.83	1.83	1.82	1.82	-17.273%	150	1,015	-71.429%
2025-04-16	2.00	2.27	1.84	2.20	+8.911%	16	1,015	-76.364%
2025-04-14	2.28	2.28	2.02	2.02	-27.599%	15	1,019	-74.257%
2025-04-11	2.95	2.95	2.74	2.79	+22.907%	6	1,020	-81.362%
2025-04-09	2.16	2.27	2.16	2.27	-18.638%	2	1,021	-77.093%
2025-04-08	2.40	2.79	2.40	2.79	-16.716%	164	1,021	-81.362%
2025-04-04	3.35	3.35	3.35	3.35	+91.429%	6	1,076	-84.478%
2025-04-03	1.42	1.75	1.42	1.75	+96.629%	41	1,077	-70.286%
2025-03-26	0.89	0.89	0.89	0.89	+8.537%	1	1,036	-41.573%
2025-03-25	0.82	0.82	0.82	0.82	+15.493%	12	1,036	-36.585%
2025-02-20	0.71	0.71	0.71	0.71	+9.231%	1	1,029	-26.761%
2025-02-11	0.65	0.65	0.65	0.65	-1.515%	1	1,030	-20.000%
2025-02-04	0.66	0.66	0.66	0.66	-28.261%	6	1,030	-21.212%
2025-02-03	0.90	0.92	0.90	0.92	+24.324%	120	1,027	-43.478%
2025-01-22	0.74	0.74	0.74	0.74	-29.524%	4	907	-29.730%
2025-01-08	1.05	1.05	1.05	1.05	0.000%	1	908	-50.476%
2024-12-13	1.05	1.05	1.05	1.05	+5.000%	40	908	-50.476%
2024-12-12	1.00	1.00	1.00	1.00	+2.041%	5	928	-48.000%
2024-12-04	0.98	0.98	0.98	0.98	+3.158%	4	928	-46.939%
2024-12-02	0.95	0.95	0.95	0.95	-8.654%	2	928	-45.263%
2024-11-22	1.05	1.05	1.04	1.04	-2.804%	4	928	-50.000%
2024-11-21	1.07	1.07	1.07	1.07	-4.464%	1	931	-51.402%
2024-11-20	1.12	1.12	1.12	1.12	+16.667%	1	931	-53.571%
2024-11-18	0.94	1.08	0.94	0.96	-12.727%	18	931	-45.833%
2024-11-12	1.10	1.10	1.10	1.10	-8.333%	1	917	-52.727%
2024-11-07	1.20	1.20	1.20	1.20	-32.584%	1	917	-56.667%
2024-11-05	1.78	1.78	1.78	1.78	-5.319%	1	917	-70.787%
2024-11-04	1.88	1.88	1.88	1.88	+10.588%	1	916	-72.340%
2024-11-01	1.70	1.70	1.70	1.70	0.000%	2	916	-69.412%
2024-10-24	1.70	1.70	1.70	1.70	-3.409%	1	917	-69.412%
2024-10-14	1.74	1.76	1.74	1.76	-2.222%	2	916	-70.455%
2024-10-11	1.80	1.80	1.80	1.80	-32.075%	8	916	-71.111%
2024-09-20	2.62	2.68	2.60	2.65	-14.516%	996	920	-80.377%
2024-09-13	3.10	3.10	3.10	3.10	+6.164%	2	705	-83.226%
2024-09-12	2.92	2.92	2.92	2.92	-18.889%	2	704	-82.192%
2024-09-10	3.60	3.60	3.60	3.60	+90.476%	2	706	-85.556%
2024-08-30	1.89	1.89	1.89	1.89	-6.897%	2	703	-72.487%
2024-08-28	2.03	2.03	2.03	2.03	-11.739%	5	703	-74.384%
2024-08-22	2.30	2.30	2.30	2.30	+5.505%	15	698	-77.391%
2024-08-19	2.19	2.19	2.18	2.18	-30.794%	4	713	-76.147%
2024-08-09	3.15	3.15	3.15	3.15	-11.268%	30	713	-83.492%
2024-08-07	3.55	3.55	3.55	3.55	+57.778%	1	698	-85.352%
2024-07-22	2.25	2.30	2.25	2.25	+14.213%	6	697	-76.889%
2024-07-16	1.97	1.97	1.97	1.97	-7.075%	1	695	-73.604%
2024-07-15	2.12	2.12	2.12	2.12	-2.752%	10	694	-75.472%
2024-07-10	2.18	2.18	2.18	2.18	-30.351%	1	684	-76.147%
2024-06-03	3.13	3.13	3.13	3.13	+0.968%	2	683	-83.387%
2024-05-16	3.10	3.10	3.10	3.10	-3.125%	1	681	-83.226%
2024-05-10	3.20	3.20	3.20	3.20	-11.111%	2	681	-83.750%
2024-05-08	3.60	3.60	3.60	3.60	-12.195%	1	680	-85.556%
2024-04-23	4.10	4.10	4.10	4.10	-2.381%	16	681	-87.317%
2024-04-19	4.20	4.20	4.20	4.20	-13.402%	2	696	-87.619%
2024-04-18	4.85	4.85	4.85	4.85	-8.491%	39	694	-89.278%
2024-04-16	5.30	5.30	5.30	5.30	+10.417%	2	680	-90.189%
2024-04-15	4.80	4.80	4.80	4.80	-11.927%	30	681	-89.167%
2024-04-12	5.45	5.45	5.45	5.45	+29.762%	2	682	-90.459%
2024-04-11	4.20	4.20	4.20	4.20	-2.326%	477	681	-87.619%
2024-04-10	4.30	4.30	4.30	4.30	+1.176%	1	809	-87.907%
2024-04-05	4.25	4.25	4.25	4.25	+8.974%	2	808	-87.765%
2024-04-01	3.90	3.90	3.90	3.90	-14.286%	1	809	-86.667%
2024-03-14	4.55	4.55	4.55	4.55	0.000%	55	810	-88.571%
2024-03-12	4.55	4.55	4.55	4.55	-4.412%	2	773	-88.571%
2024-03-06	4.76	4.76	4.76	4.76	-1.856%	10	773	-89.076%
2024-03-04	4.85	4.85	4.85	4.85	-4.902%	20	783	-89.278%
2024-02-22	5.10	5.10	5.10	5.10	-13.559%	21	803	-89.804%
2024-02-07	5.90	5.90	5.90	5.90	+2.609%	20	783	-91.186%
2024-01-30	5.75	5.75	5.75	5.75	-23.841%	81	763	-90.957%
2024-01-03	7.55	7.55	7.55	7.55	-19.595%	100	763	-93.113%
2023-12-08	9.39	9.39	9.39	9.39	-2.187%	1	798	-94.462%
2023-12-06	9.30	9.60	9.30	9.60	-3.030%	2	799	-94.583%
2023-11-29	9.35	9.90	9.35	9.90	-39.077%	11	799	-94.747%
2023-10-30	16.25	16.25	16.25	16.25	-1.396%	5	809	-96.800%
2023-10-27	16.48	16.48	16.48	16.48	+9.867%	5	809	-96.845%
2023-10-26	15.00	15.00	15.00	15.00	+7.914%	1	809	-96.533%
2023-10-24	13.90	13.90	13.90	13.90	+13.934%	1	808	-96.259%
2023-10-17	12.20	12.20	12.20	12.20	+6.087%	40	807	-95.738%
2023-10-13	11.35	11.50	11.35	11.50	-9.449%	186	807	-95.478%
2023-10-06	12.70	12.70	12.70	12.70	-5.926%	1	783	-95.906%
2023-09-27	13.50	13.50	13.50	13.50	+4.651%	100	784	-96.148%
2023-09-22	13.15	13.30	12.75	12.90	+1.575%	685	884	-95.969%
2023-09-21	12.70	12.75	12.70	12.70	-8.633%	7	340	-95.906%
2023-09-06	13.90	13.90	13.90	13.90	+6.107%	100	336	-96.259%
2023-08-28	13.10	13.10	13.10	13.10	+1.550%	1	236	-96.031%
2023-08-17	12.90	12.90	12.90	12.90	+7.500%	10	225	-95.969%
2023-08-11	12.00	12.00	12.00	12.00	+3.896%	100	225	-95.667%
2023-08-08	11.55	11.55	11.55	11.55	+2.758%	5	270	-95.498%
2023-08-07	11.15	11.24	11.00	11.24	+0.357%	50	275	-95.374%
2023-08-03	11.20	11.20	11.20	11.20	+10.345%	11	235	-95.357%
2023-07-27	10.15	10.15	10.15	10.15	-9.778%	50	246	-94.877%
2023-07-26	11.25	11.25	11.25	11.25	+3.306%	1	246	-95.378%
2023-07-25	10.89	10.89	10.89	10.89	-1.448%	1	246	-95.225%
2023-07-20	11.05	11.05	11.05	11.05	-1.339%	2	247	-95.294%
2023-07-17	11.97	11.97	11.20	11.20	-8.943%	110	247	-95.357%
2023-07-14	11.60	12.30	11.60	12.30	-1.125%	20	253	-95.772%
2023-07-12	12.30	12.44	12.30	12.44	-3.566%	2	233	-95.820%
2023-07-11	12.90	12.90	12.90	12.90	-2.788%	55	231	-95.969%
2023-07-10	13.35	13.35	13.27	13.27	-10.338%	57	186	-96.081%
2023-06-29	14.80	14.80	14.80	14.80	-2.632%	1	146	-96.486%
2023-06-22	15.20	15.20	15.20	15.20	+3.754%	30	145	-96.579%
2023-06-21	14.25	14.85	14.25	14.65	-6.090%	7	115	-96.451%
2023-06-14	15.35	15.60	15.30	15.60	+0.645%	6	115	-96.667%
2023-06-13	15.50	15.50	15.50	15.50	-3.125%	50	111	-96.645%
2023-06-09	15.90	16.00	15.90	16.00	+2.236%	2	61	-96.750%
2023-06-07	15.30	15.90	15.30	15.65	-4.573%	65	61	-96.677%
2023-06-06	16.30	16.40	16.30	16.40	-10.383%	2	43	-96.829%
2023-05-24	18.30	18.30	18.30	18.30	-3.684%	1	41	-97.158%
2023-05-05	19.00	19.00	19.00	19.00	+25.828%	1	41	-97.263%
2023-05-02	15.10	15.10	15.10	15.10	-6.790%	1	41	-96.556%
2023-05-01	16.20	16.20	16.20	16.20	-11.717%	1	40	-96.790%
2023-04-28	18.15	18.35	18.15	18.35	+1.381%	12	40	-97.166%
2023-04-27	18.20	18.20	18.10	18.10	-3.157%	2	33	-97.127%
2023-04-26	18.69	18.69	18.69	18.69	+16.304%	1	32	-97.218%
2023-04-19	16.07	16.07	16.07	16.07	-6.570%	16	33	-96.764%
2023-04-14	18.00	18.00	17.20	17.20	-21.461%	32	29	-96.977%
2023-04-10	22.20	22.20	21.90	21.90	-0.409%	2	40	-97.626%
2023-03-29	21.99	21.99	21.99	21.99	+2.279%	10	40	-97.635%
2023-03-21	21.50	21.50	21.50	21.50	-4.444%	4	30	-97.581%
2023-03-16	22.50	22.50	22.50	22.50	-7.862%	5	26	-97.689%
2023-03-15	22.00	24.42	22.00	24.42	0.000%	21	21	-97.871%