Dark

JPM20251219P140
JPM Dec 19 2025 140.00 Put (JPM251219P00140000)
option OPRA

EOD

Jun 4, 2025

0.6100-14.085%(-0.1000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-04	0.61	0.61	0.61	0.61	-14.085%	5	1,309	0.000%
2025-05-13	0.71	0.71	0.71	0.71	-71.713%	1	1,309	-14.085%
2025-04-21	2.56	2.56	2.51	2.51	+14.612%	2	1,310	-75.697%
2025-04-17	2.16	2.19	2.16	2.19	-12.749%	5	1,309	-72.146%
2025-04-16	2.19	2.58	2.11	2.51	+7.725%	4	1,309	-75.697%
2025-04-14	2.55	2.55	2.23	2.33	-19.655%	12	1,309	-73.820%
2025-04-11	3.20	3.20	2.90	2.90	-22.667%	276	1,307	-78.966%
2025-04-10	3.75	3.75	3.75	3.75	+58.898%	10	1,430	-83.733%
2025-04-09	4.90	4.90	2.36	2.36	-16.901%	2	1,430	-74.153%
2025-04-08	2.72	2.84	2.72	2.84	-29.000%	4	1,429	-78.521%
2025-04-04	4.40	4.40	4.00	4.00	+122.222%	308	1,430	-84.750%
2025-04-03	1.80	1.80	1.80	1.80	+40.625%	1	1,357	-66.111%
2025-04-01	1.28	1.28	1.28	1.28	+11.304%	2	1,357	-52.344%
2025-03-28	1.15	1.15	1.15	1.15	+15.000%	2	1,357	-46.957%
2025-03-27	1.00	1.00	1.00	1.00	+8.696%	1	1,358	-39.000%
2025-03-25	0.92	0.92	0.92	0.92	-26.984%	1	1,358	-33.696%
2025-03-21	1.26	1.26	1.26	1.26	+9.565%	2	1,359	-51.587%
2025-03-20	1.15	1.15	1.15	1.15	-17.857%	5	1,358	-46.957%
2025-03-18	1.40	1.40	1.40	1.40	-7.895%	10	1,358	-56.429%
2025-03-14	1.52	1.52	1.52	1.52	-20.419%	10	1,368	-59.868%
2025-03-11	2.18	2.18	1.91	1.91	-8.173%	15	1,363	-68.063%
2025-03-10	2.11	2.11	2.08	2.08	+38.667%	11	1,368	-70.673%
2025-03-07	1.45	1.52	1.42	1.50	+20.000%	1,522	1,368	-59.333%
2025-03-05	1.25	1.25	1.25	1.25	-13.194%	1	1,531	-51.200%
2025-03-04	1.44	1.44	1.44	1.44	+54.839%	1	1,531	-57.639%
2025-03-03	0.93	0.93	0.93	0.93	+24.000%	1	1,532	-34.409%
2025-02-04	0.75	0.75	0.75	0.75	-3.846%	5	1,532	-18.667%
2025-01-30	0.78	0.78	0.78	0.78	-6.024%	1	1,532	-21.795%
2025-01-29	0.83	0.83	0.83	0.83	-13.542%	7	1,532	-26.506%
2025-01-16	0.96	0.96	0.96	0.96	-12.727%	10	1,532	-36.458%
2025-01-14	1.10	1.10	1.10	1.10	-10.569%	10	1,532	-44.545%
2025-01-08	1.23	1.23	1.23	1.23	-21.154%	1	1,526	-50.407%
2024-12-20	1.56	1.56	1.56	1.56	-1.266%	1	1,526	-60.897%
2024-12-19	1.58	1.58	1.58	1.58	+31.667%	15	1,526	-61.392%
2024-12-18	1.22	1.22	1.20	1.20	+4.348%	54	1,519	-49.167%
2024-12-02	1.15	1.15	1.15	1.15	-2.542%	2	1,491	-46.957%
2024-11-26	1.18	1.18	1.18	1.18	-0.840%	3	1,491	-48.305%
2024-11-22	1.14	1.19	1.14	1.19	-20.667%	4	1,494	-48.739%
2024-11-11	1.50	1.50	1.50	1.50	+11.940%	1	1,494	-59.333%
2024-11-08	1.34	1.34	1.34	1.34	-3.597%	2	1,495	-54.478%
2024-11-07	1.38	1.39	1.38	1.39	-35.648%	4	1,494	-56.115%
2024-11-05	2.16	2.16	2.16	2.16	+8.000%	1	1,497	-71.759%
2024-11-01	2.00	2.00	2.00	2.00	-28.315%	4	1,497	-69.500%
2024-10-04	2.79	2.79	2.79	2.79	-10.000%	2	1,499	-78.136%
2024-10-02	3.10	3.10	3.10	3.10	-11.429%	6	1,499	-80.323%
2024-09-13	3.50	3.50	3.50	3.50	-7.652%	2	1,493	-82.571%
2024-09-10	4.32	4.32	3.79	3.79	+37.818%	2	1,493	-83.905%
2024-09-05	2.75	2.75	2.75	2.75	+21.681%	2	1,493	-77.818%
2024-08-30	2.26	2.26	2.26	2.26	-2.165%	10	1,488	-73.009%
2024-08-26	2.31	2.31	2.31	2.31	-7.968%	1	1,488	-73.593%
2024-08-20	2.51	2.51	2.51	2.51	-47.379%	1	1,488	-75.697%
2024-08-02	4.77	4.77	4.77	4.77	+67.368%	6	1,487	-87.212%
2024-07-24	2.85	2.85	2.85	2.85	+20.253%	1	1,487	-78.596%
2024-07-17	2.37	2.37	2.37	2.37	-15.054%	2	1,487	-74.262%
2024-07-05	2.79	2.79	2.79	2.79	+0.722%	2	1,487	-78.136%
2024-07-01	2.90	2.90	2.77	2.77	-9.477%	12	1,486	-77.978%
2024-06-28	3.10	3.10	3.06	3.06	-25.366%	6	1,483	-80.065%
2024-06-13	4.10	4.10	4.10	4.10	+7.895%	14	1,484	-85.122%
2024-06-11	3.80	3.80	3.80	3.80	+2.703%	1	1,470	-83.947%
2024-06-06	3.70	3.70	3.70	3.70	+4.520%	1	1,471	-83.514%
2024-05-28	3.54	3.54	3.54	3.54	-6.842%	2	1,471	-82.768%
2024-05-10	3.80	3.80	3.80	3.80	-5.000%	20	1,471	-83.947%
2024-05-09	4.05	4.05	4.00	4.00	-20.000%	15	1,471	-84.750%
2024-04-22	5.20	5.20	5.00	5.00	+5.932%	3	1,474	-87.800%
2024-04-08	4.72	4.72	4.72	4.72	-3.673%	2,300	1,472	-87.076%
2024-04-05	4.90	4.90	4.90	4.90	+6.987%	2	3,772	-87.551%
2024-04-03	4.58	4.58	4.58	4.58	+2.921%	10	3,773	-86.681%
2024-04-01	4.45	4.45	4.45	4.45	+2.299%	1	3,773	-86.292%
2024-03-28	4.35	4.35	4.35	4.35	-4.185%	10	3,783	-85.977%
2024-03-27	4.54	4.54	4.54	4.54	+0.665%	4	3,783	-86.564%
2024-03-22	4.50	4.51	4.50	4.51	-2.381%	22	3,787	-86.475%
2024-03-20	4.62	4.62	4.62	4.62	-5.714%	1	3,787	-86.797%
2024-03-19	4.90	4.90	4.90	4.90	-0.810%	10	3,786	-87.551%
2024-03-18	4.94	4.94	4.94	4.94	-12.566%	1	3,796	-87.652%
2024-03-11	5.65	5.65	5.65	5.65	+7.619%	3	3,797	-89.204%
2024-03-07	5.21	5.25	5.21	5.25	0.000%	11	3,798	-88.381%
2024-03-06	5.55	5.55	5.20	5.25	-3.670%	8	3,804	-88.381%
2024-03-05	5.35	5.45	5.35	5.45	-1.802%	12	3,803	-88.807%
2024-03-04	5.75	5.80	5.55	5.55	-1.770%	24	3,802	-89.009%
2024-03-01	5.65	5.65	5.65	5.65	0.000%	40	3,801	-89.204%
2024-02-27	5.65	5.65	5.65	5.65	-11.024%	1	3,791	-89.204%
2024-02-15	6.35	6.35	6.34	6.35	-7.971%	3	3,791	-90.394%
2024-02-13	6.90	6.90	6.90	6.90	-0.433%	1	3,790	-91.159%
2024-02-08	6.93	6.93	6.93	6.93	0.000%	10	3,790	-91.198%
2024-02-02	6.93	6.93	6.93	6.93	+1.613%	1	3,790	-91.198%
2024-01-31	6.82	6.82	6.82	6.82	+2.556%	1	3,790	-91.056%
2024-01-30	6.60	6.65	6.60	6.65	-15.287%	76	3,791	-90.827%
2024-01-19	7.85	7.85	7.85	7.85	-4.268%	1	3,717	-92.229%
2024-01-11	8.20	8.20	8.20	8.20	-0.606%	1	3,717	-92.561%
2024-01-02	8.25	8.25	8.25	8.25	-8.333%	2	3,717	-92.606%
2023-12-21	9.00	9.00	9.00	9.00	+3.448%	5	3,717	-93.222%
2023-12-19	8.70	8.70	8.70	8.70	-11.405%	5	3,717	-92.989%
2023-12-14	9.82	9.82	9.82	9.82	-0.808%	1	3,718	-93.788%
2023-12-13	9.90	9.90	9.90	9.90	-3.131%	1	3,718	-93.838%
2023-12-06	10.22	10.22	10.22	10.22	-4.486%	1	3,717	-94.031%
2023-12-04	10.45	11.00	10.45	10.70	-4.208%	844	4,485	-94.299%
2023-11-28	11.17	11.17	11.17	11.17	-0.268%	2	3,712	-94.539%
2023-11-24	11.00	11.20	11.00	11.20	-2.183%	4	3,712	-94.554%
2023-11-20	11.74	12.05	11.45	11.45	-7.587%	5	3,712	-94.672%
2023-11-16	12.39	12.39	12.39	12.39	-3.953%	2	3,710	-95.077%
2023-11-14	12.85	12.90	12.65	12.90	-22.523%	38	3,712	-95.271%
2023-11-01	16.65	16.65	16.65	16.65	-1.479%	1	3,689	-96.336%
2023-10-25	16.65	16.90	16.65	16.90	+6.289%	2	3,688	-96.391%
2023-10-24	15.90	15.90	15.90	15.90	+10.801%	2	3,686	-96.164%
2023-10-18	14.35	14.35	14.35	14.35	+8.712%	16	3,686	-95.749%
2023-10-17	13.23	13.23	13.20	13.20	+2.724%	8	3,686	-95.379%
2023-10-13	13.20	13.20	12.85	12.85	-8.865%	253	3,693	-95.253%
2023-10-12	14.10	14.10	14.10	14.10	-2.759%	6	3,632	-95.674%
2023-10-10	14.80	14.80	14.30	14.50	-4.354%	23	3,632	-95.793%
2023-10-09	15.35	15.35	15.10	15.16	+2.432%	20	3,617	-95.976%
2023-10-06	15.00	15.00	14.80	14.80	-7.500%	32	3,617	-95.878%
2023-10-05	16.00	16.00	16.00	16.00	-5.045%	1	3,587	-96.188%
2023-10-04	16.85	16.85	16.85	16.85	+3.374%	1	3,587	-96.380%
2023-10-02	15.95	16.30	15.95	16.30	+7.026%	2	3,586	-96.258%
2023-09-29	15.23	15.23	15.23	15.23	+3.254%	1	3,587	-95.995%
2023-09-22	14.65	14.75	14.65	14.75	+2.787%	2	3,587	-95.864%
2023-09-21	14.35	14.35	14.35	14.35	-2.048%	1	3,586	-95.749%
2023-09-12	14.65	14.65	14.65	14.65	-7.220%	1	3,585	-95.836%
2023-09-11	15.79	15.79	15.79	15.79	-8.198%	1	3,585	-96.137%
2023-09-07	17.20	17.20	17.20	17.20	+10.256%	1	3,585	-96.453%
2023-09-06	15.60	15.60	15.60	15.60	+3.654%	1,000	3,584	-96.090%
2023-08-29	15.15	15.15	15.05	15.05	+6.285%	55	2,734	-95.947%
2023-08-23	16.00	16.00	14.16	14.16	+8.923%	2	2,729	-95.692%
2023-08-02	11.85	13.00	11.85	13.00	+8.787%	22	2,728	-95.308%
2023-07-28	11.95	11.95	11.95	11.95	-0.417%	2	2,727	-94.895%
2023-07-27	12.00	12.00	12.00	12.00	0.000%	1	2,725	-94.917%
2023-07-25	12.00	12.00	12.00	12.00	+2.564%	15	2,724	-94.917%
2023-07-24	11.70	11.70	11.70	11.70	-6.921%	1	2,739	-94.786%
2023-07-21	12.50	12.57	12.40	12.57	+1.781%	72	2,739	-95.147%
2023-07-20	12.70	12.70	12.35	12.35	-3.365%	51	2,738	-95.061%
2023-07-19	13.10	13.10	12.78	12.78	-1.768%	120	2,739	-95.227%
2023-07-18	13.10	13.30	13.00	13.01	+0.077%	5	2,777	-95.311%
2023-07-17	13.47	13.47	12.55	13.00	-5.797%	112	2,780	-95.308%
2023-07-14	13.80	13.80	13.80	13.80	-2.748%	3	2,669	-95.580%
2023-07-13	14.19	14.20	13.88	14.19	+2.013%	42	2,667	-95.701%
2023-07-12	13.92	13.92	13.91	13.91	-4.595%	40	2,627	-95.615%
2023-07-11	15.00	15.00	14.58	14.58	-4.079%	51	2,587	-95.816%
2023-07-10	15.20	15.20	15.20	15.20	+1.333%	1	2,537	-95.987%
2023-07-07	15.40	15.40	15.00	15.00	-6.250%	3	2,538	-95.933%
2023-07-06	15.90	16.00	15.90	16.00	+7.744%	20	2,540	-96.188%
2023-07-05	14.50	14.85	14.50	14.85	+2.343%	33	2,533	-95.892%
2023-07-03	14.51	14.51	14.51	14.51	-1.360%	1	2,502	-95.796%
2023-06-30	15.30	15.30	14.71	14.71	-6.899%	3	2,502	-95.853%
2023-06-29	15.93	15.93	15.80	15.80	-9.195%	2	2,501	-96.139%
2023-06-26	17.40	17.40	17.40	17.40	-0.287%	125	2,500	-96.494%
2023-06-22	17.55	17.55	17.45	17.45	+4.491%	3	2,375	-96.504%
2023-06-21	16.82	16.82	16.60	16.70	+8.795%	4	2,372	-96.347%
2023-06-16	16.50	16.50	15.35	15.35	-13.521%	3	2,375	-96.026%
2023-06-14	17.75	17.75	17.75	17.75	+2.601%	1	2,375	-96.563%
2023-06-13	17.30	17.30	17.30	17.30	+0.875%	1	2,375	-96.474%
2023-06-12	17.15	17.20	17.15	17.15	-2.279%	10	2,375	-96.443%
2023-06-09	17.51	17.55	16.75	17.55	-0.284%	2,304	2,371	-96.524%
2023-06-07	17.60	17.60	17.60	17.60	-6.730%	1	164	-96.534%
2023-06-05	18.87	18.87	18.87	18.87	+4.254%	1	163	-96.767%
2023-06-02	18.30	18.30	18.10	18.10	-8.816%	3	163	-96.630%
2023-05-30	19.85	19.85	19.85	19.85	-2.024%	1	165	-96.927%
2023-05-25	20.26	20.26	20.26	20.26	+4.595%	1	164	-96.989%
2023-05-23	19.37	19.37	19.37	19.37	+4.084%	1	163	-96.851%
2023-05-19	18.61	18.61	18.61	18.61	-2.667%	1	164	-96.722%
2023-05-17	20.68	20.68	19.12	19.12	-10.445%	11	163	-96.810%
2023-05-11	21.65	21.65	21.35	21.35	-1.157%	2	157	-97.143%
2023-05-05	21.60	21.60	21.60	21.60	-3.139%	8	157	-97.176%
2023-05-04	24.00	24.00	22.30	22.30	+13.371%	3	157	-97.265%
2023-05-02	18.45	19.67	18.35	19.67	+9.278%	17	156	-96.899%
2023-05-01	17.50	18.25	17.50	18.00	-11.765%	6	173	-96.611%
2023-04-28	20.35	20.50	20.35	20.40	+2.000%	214	168	-97.010%
2023-04-25	19.55	20.00	19.55	20.00	+8.401%	2	198	-96.950%
2023-04-21	18.45	18.45	18.45	18.45	-1.337%	1	197	-96.694%
2023-04-17	18.80	18.80	18.70	18.70	-4.103%	15	196	-96.738%
2023-04-14	19.46	19.50	19.46	19.50	-28.571%	3	183	-96.872%
2023-03-17	26.55	27.30	26.55	27.30	0.000%	361	180	-97.766%