Dark

JPM20251219P145
JPM Dec 19 2025 145.00 Put (JPM251219P00145000)
option OPRA

EOD

Jun 4, 2025

0.7100+2.899%(+0.0200)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-04	0.71	0.71	0.71	0.71	+2.899%	40	3,029	0.000%
2025-06-03	0.69	0.69	0.69	0.69	-17.857%	3	3,029	+2.899%
2025-05-27	0.84	0.84	0.84	0.84	+9.091%	1	3,029	-15.476%
2025-05-20	0.77	0.77	0.77	0.77	-8.333%	2	3,030	-7.792%
2025-05-14	0.84	0.84	0.84	0.84	-30.000%	4	3,032	-15.476%
2025-05-08	1.20	1.20	1.20	1.20	-36.842%	41	3,034	-40.833%
2025-04-23	1.90	1.90	1.90	1.90	-33.333%	1	3,034	-62.632%
2025-04-21	2.83	2.90	2.83	2.85	+13.095%	4	3,034	-75.088%
2025-04-17	2.45	2.52	2.37	2.52	-11.579%	9	3,034	-71.825%
2025-04-16	2.46	2.92	2.37	2.85	-17.867%	4	3,034	-75.088%
2025-04-08	3.15	3.47	3.11	3.47	-36.909%	165	3,034	-79.539%
2025-04-07	6.10	6.10	5.50	5.50	+4.762%	3	3,075	-87.091%
2025-04-04	4.00	5.25	4.00	5.25	+150.000%	124	3,075	-86.476%
2025-04-03	1.87	2.10	1.87	2.10	+85.841%	42	3,029	-66.190%
2025-03-27	1.13	1.13	1.13	1.13	+1.802%	10	3,047	-37.168%
2025-03-26	1.11	1.11	1.11	1.11	-50.667%	2	3,047	-36.036%
2025-03-13	2.10	2.25	2.10	2.25	0.000%	2	3,046	-68.444%
2025-03-10	2.25	2.25	2.25	2.25	+45.161%	1	3,046	-68.444%
2025-03-07	1.67	1.76	1.55	1.55	-4.908%	1,520	3,046	-54.194%
2025-03-06	1.45	1.63	1.45	1.63	+20.741%	5	3,378	-56.442%
2025-03-05	1.53	1.55	1.35	1.35	-20.588%	21	3,378	-47.407%
2025-03-04	1.70	1.70	1.70	1.70	+44.068%	1	3,378	-58.235%
2025-02-27	1.01	1.18	1.01	1.18	+8.257%	6	3,377	-39.831%
2025-02-26	1.09	1.09	1.09	1.09	+2.830%	5	3,371	-34.862%
2025-02-25	1.06	1.06	1.06	1.06	+16.484%	3	3,369	-33.019%
2025-02-20	0.88	0.93	0.88	0.91	+15.190%	41	3,369	-21.978%
2025-02-06	0.79	0.79	0.79	0.79	-8.140%	4	3,381	-10.127%
2025-02-04	0.86	0.86	0.86	0.86	-8.511%	4	3,385	-17.442%
2025-01-29	0.90	0.96	0.90	0.94	+3.297%	121	3,385	-24.468%
2025-01-28	0.91	0.91	0.91	0.91	-2.151%	1	3,266	-21.978%
2025-01-27	0.93	0.93	0.93	0.93	-34.043%	1	3,266	-23.656%
2025-01-03	1.40	1.41	1.40	1.41	-4.082%	4	3,266	-49.645%
2024-12-30	1.48	1.48	1.46	1.47	-10.366%	3	3,266	-51.701%
2024-12-23	1.64	1.64	1.64	1.64	+21.481%	11	3,264	-56.707%
2024-12-02	1.35	1.35	1.35	1.35	+5.469%	2	3,264	-47.407%
2024-11-26	1.28	1.28	1.28	1.28	-12.329%	1	3,262	-44.531%
2024-11-15	1.46	1.46	1.46	1.46	+4.286%	18	3,261	-51.370%
2024-11-14	1.40	1.40	1.40	1.40	-5.405%	1	3,261	-49.286%
2024-11-11	1.48	1.48	1.48	1.48	-3.896%	1	3,260	-52.027%
2024-11-08	1.58	1.59	1.54	1.54	-6.667%	32	3,259	-53.896%
2024-11-07	1.63	1.65	1.63	1.65	-7.303%	22	3,246	-56.970%
2024-11-06	1.78	1.78	1.78	1.78	-22.609%	2	3,246	-60.112%
2024-10-16	2.20	2.30	2.20	2.30	+2.222%	3	3,246	-69.130%
2024-10-15	2.25	2.25	2.25	2.25	-30.769%	1	3,246	-68.444%
2024-09-24	3.25	3.25	3.25	3.25	-17.092%	10	3,246	-78.154%
2024-09-11	4.17	4.18	3.90	3.92	+9.192%	188	3,239	-81.888%
2024-09-10	3.59	3.59	3.59	3.59	+33.457%	1,000	3,277	-80.223%
2024-08-29	2.69	2.69	2.69	2.69	-1.103%	15	3,077	-73.606%
2024-08-27	2.72	2.72	2.72	2.72	-9.333%	10	3,092	-73.897%
2024-08-22	3.00	3.00	3.00	3.00	-4.762%	16	3,092	-76.333%
2024-08-16	3.10	3.15	3.10	3.15	-11.268%	122	3,077	-77.460%
2024-08-14	3.55	3.55	3.55	3.55	-13.835%	1	3,034	-80.000%
2024-08-13	4.12	4.12	4.12	4.12	-37.764%	2	3,034	-82.767%
2024-08-05	6.62	6.62	6.62	6.62	+32.400%	2	3,034	-89.275%
2024-08-02	5.00	5.00	5.00	5.00	+34.048%	2	3,036	-85.800%
2024-08-01	3.73	3.73	3.73	3.73	+26.441%	2	3,035	-80.965%
2024-07-31	2.95	2.95	2.95	2.95	-2.961%	2	3,033	-75.932%
2024-07-23	3.04	3.04	3.04	3.04	-6.462%	20	3,033	-76.645%
2024-07-18	3.25	3.25	3.25	3.25	+13.240%	10	3,033	-78.154%
2024-07-16	2.87	2.87	2.87	2.87	-10.313%	10	3,028	-75.261%
2024-07-11	3.20	3.20	3.20	3.20	+6.667%	10	3,028	-77.813%
2024-07-09	3.00	3.00	3.00	3.00	-7.692%	10	3,018	-76.333%
2024-07-05	3.25	3.25	3.25	3.25	+1.562%	20	3,018	-78.154%
2024-07-03	3.20	3.20	3.20	3.20	+0.629%	1	3,007	-77.813%
2024-07-02	3.18	3.18	3.18	3.18	-11.173%	20	3,007	-77.673%
2024-06-28	3.58	3.58	3.58	3.58	-10.500%	2	2,987	-80.168%
2024-06-26	4.00	4.00	4.00	4.00	0.000%	12	2,986	-82.250%
2024-06-24	4.00	4.00	4.00	4.00	-13.978%	3	2,974	-82.250%
2024-06-17	4.65	4.65	4.65	4.65	+5.442%	10	2,974	-84.731%
2024-06-11	4.41	4.41	4.41	4.41	+11.646%	1	2,964	-83.900%
2024-06-07	3.95	3.95	3.95	3.95	-5.952%	2	2,964	-82.025%
2024-05-28	4.20	4.20	4.20	4.20	0.000%	1	2,964	-83.095%
2024-05-24	4.20	4.20	4.20	4.20	-2.326%	2	2,963	-83.095%
2024-05-14	4.30	4.30	4.30	4.30	-22.523%	1	2,963	-83.488%
2024-05-03	5.60	5.60	5.55	5.55	-15.267%	66	2,964	-87.207%
2024-04-19	6.55	6.55	6.55	6.55	+14.912%	2	2,931	-89.160%
2024-04-11	5.70	5.70	5.70	5.70	+2.518%	1,500	2,931	-87.544%
2024-04-09	5.80	5.80	5.55	5.56	-0.714%	11	2,266	-87.230%
2024-03-19	5.60	5.60	5.60	5.60	-15.152%	9	2,262	-87.321%
2024-03-04	6.60	6.60	6.60	6.60	+4.762%	50	2,262	-89.242%
2024-02-29	6.32	6.32	6.30	6.30	-4.834%	20	2,262	-88.730%
2024-02-27	6.62	6.62	6.62	6.62	-2.360%	1	2,248	-89.275%
2024-02-22	6.78	6.78	6.78	6.78	-5.571%	30	2,249	-89.528%
2024-02-15	7.18	7.18	7.18	7.18	-13.494%	1	2,219	-90.111%
2024-02-13	8.30	8.30	8.30	8.30	+4.798%	1	2,220	-91.446%
2024-02-02	7.92	7.92	7.92	7.92	-5.376%	1	2,220	-91.035%
2024-02-01	8.37	8.37	8.37	8.37	+8.701%	2	2,221	-91.517%
2024-01-30	7.70	7.70	7.65	7.70	-15.847%	79	2,221	-90.779%
2024-01-19	9.15	9.15	9.15	9.15	+14.090%	1	2,142	-92.240%
2024-01-12	8.02	8.02	8.02	8.02	-13.856%	1	2,143	-91.147%
2024-01-11	9.45	9.45	9.31	9.31	-1.586%	4	2,143	-92.374%
2024-01-10	9.46	9.46	9.46	9.46	+0.531%	1	2,143	-92.495%
2024-01-08	9.53	9.53	9.41	9.41	+4.905%	25	2,144	-92.455%
2024-01-05	8.99	8.99	8.97	8.97	-5.079%	3	2,121	-92.085%
2024-01-03	9.45	9.45	9.45	9.45	-4.545%	1	2,122	-92.487%
2023-12-27	9.90	9.90	9.90	9.90	-1.000%	1	2,123	-92.828%
2023-12-26	10.00	10.00	10.00	10.00	+3.093%	3	2,123	-92.900%
2023-12-20	9.70	9.70	9.70	9.70	-3.000%	1	2,126	-92.680%
2023-12-19	10.00	10.00	10.00	10.00	-21.136%	2	2,126	-92.900%
2023-12-05	12.68	12.68	12.68	12.68	-1.323%	1	2,128	-94.401%
2023-11-28	12.85	12.85	12.85	12.85	+2.718%	1	2,128	-94.475%
2023-11-24	12.51	12.51	12.51	12.51	-3.695%	1	2,129	-94.325%
2023-11-21	12.99	12.99	12.99	12.99	-1.591%	1	2,128	-94.534%
2023-11-20	13.20	13.20	13.20	13.20	-0.377%	1	2,128	-94.621%
2023-11-17	13.25	13.25	13.25	13.25	-5.357%	1	2,128	-94.642%
2023-11-15	14.00	14.00	14.00	14.00	-4.762%	1	2,128	-94.929%
2023-11-14	14.60	14.70	14.55	14.70	-6.667%	34	2,127	-95.170%
2023-11-13	15.75	15.75	15.75	15.75	-4.255%	2	2,100	-95.492%
2023-11-08	16.35	16.45	16.00	16.45	-2.490%	3	2,102	-95.684%
2023-11-06	16.97	16.98	16.87	16.87	-6.796%	16	2,101	-95.791%
2023-11-02	18.10	18.10	18.10	18.10	-5.236%	1	2,101	-96.077%
2023-11-01	19.19	19.21	19.10	19.10	+19.077%	44	2,100	-96.283%
2023-10-19	16.02	16.10	15.98	16.04	-1.049%	68	2,183	-95.574%
2023-10-16	16.10	16.21	16.10	16.21	+11.793%	67	2,183	-95.620%
2023-10-13	14.80	14.85	14.20	14.50	-11.585%	733	2,120	-95.103%
2023-10-11	16.35	16.74	16.35	16.40	-2.206%	48	2,167	-95.671%
2023-10-06	16.71	16.81	16.71	16.77	-9.351%	44	2,141	-95.766%
2023-10-05	18.50	18.50	18.50	18.50	-0.538%	2	2,109	-96.162%
2023-10-03	18.35	18.60	18.35	18.60	+11.045%	20	2,109	-96.183%
2023-09-22	16.60	16.75	16.60	16.75	+3.077%	2	2,109	-95.761%
2023-09-21	16.20	16.35	16.15	16.25	+4.502%	16	2,110	-95.631%
2023-09-18	15.55	15.55	15.55	15.55	-12.444%	2,000	2,117	-95.434%
2023-09-11	17.76	17.76	17.76	17.76	-0.504%	1	117	-96.002%
2023-09-08	17.85	17.85	17.85	17.85	-3.252%	20	117	-96.022%
2023-09-07	18.00	18.45	18.00	18.45	+2.500%	11	105	-96.152%
2023-09-06	18.00	18.00	18.00	18.00	+2.857%	1	95	-96.056%
2023-09-05	17.50	17.50	17.50	17.50	+3.245%	25	95	-95.943%
2023-08-30	16.80	16.95	16.80	16.95	+0.653%	15	70	-95.811%
2023-08-29	16.70	16.84	16.60	16.84	+1.446%	15	85	-95.784%
2023-08-28	16.60	16.60	16.60	16.60	-4.871%	1	73	-95.723%
2023-08-25	17.45	17.45	17.45	17.45	+2.647%	1	74	-95.931%
2023-08-18	17.00	17.00	17.00	17.00	+5.394%	3	74	-95.824%
2023-08-17	16.13	16.30	16.06	16.13	-1.646%	29	88	-95.598%
2023-08-16	15.95	16.40	15.72	16.40	+26.154%	19	88	-95.671%
2023-08-04	13.00	13.00	13.00	13.00	-7.143%	1	88	-94.538%
2023-08-01	14.00	14.00	14.00	14.00	+4.478%	3	88	-94.929%
2023-07-28	13.40	13.40	13.40	13.40	+2.290%	45	88	-94.701%
2023-07-27	13.10	13.10	13.10	13.10	-4.029%	45	129	-94.580%
2023-07-26	13.65	13.65	13.65	13.65	+1.336%	50	174	-94.799%
2023-07-25	13.47	13.47	13.47	13.47	-2.179%	50	224	-94.729%
2023-07-24	13.77	13.77	13.77	13.77	-1.853%	50	274	-94.844%
2023-07-21	14.05	14.05	14.03	14.03	+4.468%	70	324	-94.939%
2023-07-20	14.20	14.20	13.40	13.43	-4.752%	53	254	-94.713%
2023-07-19	14.70	14.70	14.10	14.10	-2.759%	121	202	-94.965%
2023-07-18	14.50	14.50	14.50	14.50	-10.217%	1	88	-95.103%
2023-07-11	16.30	16.35	16.15	16.15	-5.000%	3	87	-95.604%
2023-07-07	17.00	17.00	17.00	17.00	-5.556%	1	86	-95.824%
2023-07-06	18.00	18.00	18.00	18.00	+6.888%	2	85	-96.056%
2023-07-05	16.52	16.84	16.52	16.84	+4.596%	36	85	-95.784%
2023-07-03	15.81	16.10	15.81	16.10	-2.424%	2	50	-95.590%
2023-06-30	17.15	17.15	16.50	16.50	-9.341%	4	50	-95.697%
2023-06-29	18.20	18.20	18.20	18.20	-6.905%	2	50	-96.099%
2023-06-14	19.50	19.60	19.50	19.55	-4.681%	9	50	-96.368%
2023-04-20	20.48	20.85	20.28	20.51	-2.240%	51	50	-96.538%
2023-04-17	20.76	21.20	20.76	20.98	-24.396%	35	22	-96.616%
2023-03-28	27.80	27.91	27.75	27.75	0.000%	4	2	-97.441%