Dark

JPM20251219P150
JPM Dec 19 2025 150.00 Put (JPM251219P00150000)
option OPRA

EOD

Jun 2, 2025

0.9300-8.824%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-02	0.93	0.93	0.93	0.93	-8.824%	2	1,034	0.000%
2025-05-29	1.02	1.02	1.02	1.02	+0.990%	1	1,036	-8.824%
2025-05-28	1.01	1.01	1.01	1.01	-0.980%	5	1,036	-7.921%
2025-05-27	1.00	1.02	1.00	1.02	+14.607%	3	1,031	-8.824%
2025-05-19	0.89	0.89	0.89	0.89	-37.324%	1	1,033	+4.494%
2025-05-09	1.42	1.42	1.42	1.42	-11.250%	2	1,034	-34.507%
2025-05-02	1.60	1.60	1.60	1.60	-20.000%	14	1,035	-41.875%
2025-04-30	2.00	2.00	2.00	2.00	+9.890%	1	1,035	-53.500%
2025-04-28	1.82	1.82	1.82	1.82	-5.699%	1	1,035	-48.901%
2025-04-25	2.00	2.00	1.93	1.93	-12.273%	8	1,035	-51.813%
2025-04-24	2.20	2.20	2.20	2.20	+10.000%	2	1,035	-57.727%
2025-04-23	2.00	2.00	2.00	2.00	-29.078%	1	1,036	-53.500%
2025-04-22	2.82	2.82	2.82	2.82	-15.821%	1	1,037	-67.021%
2025-04-21	3.24	3.45	3.12	3.35	+16.725%	17	1,037	-72.239%
2025-04-17	2.86	2.91	2.86	2.87	-8.599%	19	1,031	-67.596%
2025-04-16	2.74	3.22	2.67	3.14	-1.875%	14	1,031	-70.382%
2025-04-14	3.10	3.20	3.05	3.20	-5.882%	4	1,032	-70.938%
2025-04-11	3.70	3.70	3.40	3.40	-37.615%	388	1,032	-72.647%
2025-04-10	5.45	5.45	5.45	5.45	+75.806%	1	936	-82.936%
2025-04-09	6.65	6.70	3.10	3.10	-44.938%	26	935	-70.000%
2025-04-08	3.53	5.63	3.53	5.63	+2.364%	9	941	-83.481%
2025-04-07	6.40	6.40	5.50	5.50	-2.827%	15	938	-83.091%
2025-04-04	5.10	6.30	5.00	5.66	+123.715%	18	942	-83.569%
2025-04-03	2.53	2.53	2.53	2.53	+31.771%	1	942	-63.241%
2025-03-31	1.96	1.96	1.92	1.92	+12.941%	30	941	-51.563%
2025-03-28	1.42	1.70	1.42	1.70	+28.788%	72	929	-45.294%
2025-03-27	1.30	1.32	1.28	1.32	+8.197%	16	893	-29.545%
2025-03-26	1.22	1.22	1.22	1.22	-23.750%	5	890	-23.770%
2025-03-20	1.60	1.60	1.60	1.60	+6.667%	1	885	-41.875%
2025-03-19	1.50	1.50	1.50	1.50	-17.582%	1	885	-38.000%
2025-03-18	1.86	1.87	1.82	1.82	-4.712%	26	885	-48.901%
2025-03-17	1.91	1.91	1.91	1.91	-8.173%	20	887	-51.309%
2025-03-14	2.08	2.08	2.08	2.08	-11.864%	12	887	-55.288%
2025-03-12	2.25	2.49	2.25	2.36	-13.235%	7	889	-60.593%
2025-03-11	2.75	2.82	2.72	2.72	+6.250%	7	887	-65.809%
2025-03-10	2.25	2.56	2.25	2.56	+32.642%	42	880	-63.672%
2025-03-07	2.01	2.03	1.93	1.93	+31.293%	448	897	-51.813%
2025-03-05	1.70	1.70	1.47	1.47	-16.949%	2	898	-36.735%
2025-03-04	1.51	2.00	1.51	1.77	+56.637%	26	896	-47.458%
2025-03-03	1.13	1.13	1.13	1.13	-7.377%	1	879	-17.699%
2025-02-28	1.25	1.25	1.22	1.22	+1.667%	4	879	-23.770%
2025-02-25	1.25	1.25	1.20	1.20	0.000%	4	880	-22.500%
2025-02-24	1.20	1.20	1.20	1.20	+13.208%	1	879	-22.500%
2025-02-20	1.04	1.06	1.04	1.06	+12.766%	3	879	-12.264%
2025-02-10	0.94	0.94	0.94	0.94	+2.174%	3	877	-1.064%
2025-02-06	0.92	0.92	0.92	0.92	-6.122%	3	877	+1.087%
2025-02-04	0.98	0.98	0.98	0.98	-12.500%	3	880	-5.102%
2025-02-03	1.07	1.12	1.07	1.12	+8.738%	3	877	-16.964%
2025-01-29	1.03	1.03	1.03	1.03	-2.830%	1	878	-9.709%
2025-01-28	1.05	1.07	1.05	1.06	-0.935%	11	879	-12.264%
2025-01-27	1.07	1.07	1.07	1.07	-3.604%	1	887	-13.084%
2025-01-22	1.11	1.11	1.11	1.11	+1.835%	5	888	-16.216%
2025-01-21	1.09	1.09	1.09	1.09	-0.909%	2	887	-14.679%
2025-01-17	1.15	1.15	1.10	1.10	-7.563%	6	887	-15.455%
2025-01-16	1.10	1.19	1.10	1.19	-26.994%	2	887	-21.849%
2025-01-13	1.61	1.63	1.61	1.63	+3.165%	24	887	-42.945%
2025-01-02	1.58	1.58	1.58	1.58	-2.469%	1	871	-41.139%
2024-12-26	1.62	1.62	1.62	1.62	-3.571%	1	871	-42.593%
2024-12-24	1.68	1.68	1.68	1.68	+1.205%	9	880	-44.643%
2024-12-16	1.66	1.66	1.66	1.66	+6.410%	3	877	-43.976%
2024-12-11	1.56	1.56	1.56	1.56	+7.586%	4	877	-40.385%
2024-12-06	1.43	1.45	1.43	1.45	-5.844%	6	881	-35.862%
2024-12-04	1.54	1.54	1.54	1.54	+2.667%	1	883	-39.610%
2024-12-02	1.50	1.50	1.50	1.50	0.000%	2	883	-38.000%
2024-11-26	1.50	1.50	1.50	1.50	+5.634%	1	881	-38.000%
2024-11-25	1.42	1.48	1.42	1.42	-5.333%	21	880	-34.507%
2024-11-22	1.50	1.50	1.50	1.50	+2.041%	2	881	-38.000%
2024-11-19	1.47	1.47	1.47	1.47	-8.125%	1	880	-36.735%
2024-11-18	1.70	1.70	1.60	1.60	+8.844%	20	880	-41.875%
2024-11-12	1.42	1.47	1.42	1.47	-18.333%	2	890	-36.735%
2024-11-08	1.80	1.80	1.80	1.80	-5.263%	20	891	-48.333%
2024-11-07	1.91	1.91	1.90	1.90	-5.000%	8	901	-51.053%
2024-11-06	2.00	2.00	2.00	2.00	-23.372%	40	905	-53.500%
2024-10-30	2.58	2.61	2.58	2.61	-2.612%	2	865	-64.368%
2024-10-29	2.68	2.68	2.68	2.68	-4.286%	4	865	-65.299%
2024-10-25	2.80	2.80	2.80	2.80	+10.236%	2	865	-66.786%
2024-10-17	2.54	2.54	2.54	2.54	-2.308%	10	865	-63.386%
2024-10-15	2.60	2.60	2.60	2.60	-5.455%	8	875	-64.231%
2024-10-11	2.75	2.75	2.75	2.75	-29.487%	6	878	-66.182%
2024-10-08	3.90	3.90	3.90	3.90	0.000%	1	878	-76.154%
2024-10-03	3.90	3.90	3.90	3.90	-8.235%	5	878	-76.154%
2024-10-02	4.25	4.25	4.25	4.25	-4.494%	50	883	-78.118%
2024-09-18	4.45	4.45	4.45	4.45	+4.706%	1	933	-79.101%
2024-09-17	4.25	4.25	4.25	4.25	-4.709%	1	934	-78.118%
2024-09-16	4.46	4.46	4.46	4.46	-4.086%	1	934	-79.148%
2024-09-11	4.85	4.85	4.65	4.65	+14.815%	361	934	-80.000%
2024-09-06	3.80	4.05	3.80	4.05	+38.225%	14	929	-77.037%
2024-08-29	3.04	3.04	2.93	2.93	-6.984%	12	935	-68.259%
2024-08-27	3.15	3.15	3.15	3.15	-13.699%	1	925	-70.476%
2024-08-21	3.65	3.65	3.65	3.65	-1.351%	20	925	-74.521%
2024-08-16	3.70	3.70	3.70	3.70	-10.843%	2	942	-74.865%
2024-08-14	4.15	4.15	4.15	4.15	-42.361%	2	942	-77.590%
2024-08-06	7.20	7.20	7.20	7.20	-2.041%	1	940	-87.083%
2024-08-05	7.35	7.35	7.35	7.35	+16.297%	1	940	-87.347%
2024-08-02	5.00	6.32	5.00	6.32	+71.739%	8	940	-85.285%
2024-07-31	3.60	3.68	3.60	3.68	+2.222%	21	940	-74.728%
2024-07-24	3.60	3.60	3.60	3.60	-29.412%	1	939	-74.167%
2024-06-21	5.10	5.10	5.10	5.10	-4.673%	6	939	-81.765%
2024-06-11	5.35	5.35	5.35	5.35	+1.905%	4	936	-82.617%
2024-06-06	5.05	5.25	5.05	5.25	+3.960%	4	933	-82.286%
2024-06-05	5.06	5.06	5.05	5.05	+2.020%	4	933	-81.584%
2024-05-31	4.85	4.95	4.85	4.95	-11.607%	28	933	-81.212%
2024-05-20	5.15	5.60	5.15	5.60	+14.053%	25	933	-83.393%
2024-05-15	5.35	5.35	4.91	4.91	-3.725%	3	928	-81.059%
2024-05-10	5.15	5.15	5.10	5.10	-13.413%	170	931	-81.765%
2024-05-07	5.89	5.89	5.89	5.89	-5.760%	3	869	-84.211%
2024-05-06	6.25	6.25	6.25	6.25	+0.806%	2	869	-85.120%
2024-04-25	6.16	6.20	6.15	6.20	-1.899%	161	869	-85.000%
2024-04-24	6.38	6.38	6.31	6.32	-0.472%	26	910	-85.285%
2024-04-23	6.35	6.35	6.35	6.35	-3.788%	1	936	-85.354%
2024-04-22	6.90	6.90	6.60	6.60	-10.811%	21	935	-85.909%
2024-04-19	7.40	7.40	7.40	7.40	-8.755%	5	934	-87.432%
2024-04-15	8.11	8.11	8.11	8.11	+4.916%	1	929	-88.533%
2024-04-12	7.81	7.81	7.73	7.73	+24.277%	6	929	-87.969%
2024-04-11	6.22	6.22	6.22	6.22	-3.566%	3	928	-85.048%
2024-04-10	6.52	6.52	6.45	6.45	-4.444%	4	928	-85.581%
2024-04-09	6.80	6.80	6.75	6.75	+8.871%	4	931	-86.222%
2024-04-08	6.20	6.20	6.20	6.20	-3.125%	18	931	-85.000%
2024-04-05	6.29	6.40	6.29	6.40	+10.155%	26	949	-85.469%
2024-04-01	6.00	6.00	5.81	5.81	+0.172%	2	950	-83.993%
2024-03-28	5.80	5.80	5.80	5.80	-2.521%	1	951	-83.966%
2024-03-21	5.97	5.97	5.95	5.95	-14.388%	4	951	-84.370%
2024-03-14	6.95	6.95	6.95	6.95	+3.116%	1	952	-86.619%
2024-03-13	6.73	6.74	6.73	6.74	-10.728%	19	952	-86.202%
2024-03-11	7.45	7.55	7.45	7.55	+4.861%	17	952	-87.682%
2024-03-07	7.20	7.20	7.20	7.20	-0.277%	1	939	-87.083%
2024-03-04	7.20	7.22	7.20	7.22	-2.564%	18	939	-87.119%
2024-02-29	7.48	7.48	7.40	7.41	-0.537%	29	957	-87.449%
2024-02-27	7.45	7.45	7.45	7.45	-9.367%	15	984	-87.517%
2024-02-20	8.21	8.22	8.21	8.22	-9.670%	20	969	-88.686%
2024-02-14	9.10	9.10	9.10	9.10	-4.311%	1	989	-89.780%
2024-02-13	9.05	9.55	9.05	9.51	+7.095%	7	988	-90.221%
2024-02-12	8.84	9.10	8.78	8.88	-3.478%	9	983	-89.527%
2024-02-07	9.20	9.20	9.20	9.20	-1.075%	9	974	-89.891%
2024-02-06	9.03	9.30	9.03	9.30	-0.853%	3	965	-90.000%
2024-02-05	9.49	9.54	9.38	9.38	+0.860%	9	964	-90.085%
2024-02-02	9.29	9.35	9.15	9.30	+5.085%	57	955	-90.000%
2024-01-30	8.85	8.90	8.85	8.85	-5.145%	252	899	-89.492%
2024-01-29	9.33	9.33	9.33	9.33	-4.308%	1	662	-90.032%
2024-01-25	9.50	9.75	9.50	9.75	-5.340%	51	662	-90.462%
2024-01-23	10.47	10.47	10.29	10.30	+1.079%	21	663	-90.971%
2024-01-22	10.25	10.25	10.19	10.19	-0.972%	3	680	-90.873%
2024-01-19	10.35	10.35	10.29	10.29	-10.677%	3	681	-90.962%
2024-01-16	11.52	11.52	11.52	11.52	+4.727%	1	680	-91.927%
2024-01-11	11.00	11.00	11.00	11.00	+2.804%	1	679	-91.545%
2024-01-10	10.75	10.75	10.70	10.70	+0.375%	2	679	-91.308%
2024-01-08	10.75	10.75	10.66	10.66	+4.000%	21	677	-91.276%
2024-01-04	10.16	10.65	10.16	10.25	-6.393%	7	677	-90.927%
2024-01-03	10.90	10.95	10.90	10.95	+4.286%	20	677	-91.507%
2024-01-02	10.70	10.70	10.50	10.50	-3.846%	6	658	-91.143%
2023-12-29	10.91	10.92	10.78	10.92	-5.208%	10	658	-91.484%
2023-12-18	11.52	11.52	11.52	11.52	-18.873%	1	658	-91.927%
2023-12-06	14.20	14.20	14.20	14.20	-1.934%	1	658	-93.451%
2023-11-30	14.48	14.48	14.48	14.48	+2.695%	50	658	-93.577%
2023-11-29	14.10	14.10	14.10	14.10	-3.159%	1	658	-93.404%
2023-11-28	12.50	14.56	12.50	14.56	-3.256%	4	657	-93.613%
2023-11-24	15.05	15.05	15.05	15.05	+1.347%	1	659	-93.821%
2023-11-22	14.85	14.85	14.85	14.85	+0.202%	2	657	-93.737%
2023-11-20	15.00	15.00	14.80	14.82	-4.633%	54	657	-93.725%
2023-11-17	15.56	15.60	15.46	15.54	-5.012%	85	702	-94.015%
2023-11-15	16.10	16.42	16.10	16.36	-2.908%	56	617	-94.315%
2023-11-14	17.13	17.42	16.60	16.85	-9.651%	105	566	-94.481%
2023-11-08	18.65	18.65	18.65	18.65	-9.024%	5	555	-95.013%
2023-11-02	20.50	20.50	20.50	20.50	-12.766%	5	560	-95.463%
2023-10-27	23.50	23.50	23.50	23.50	+13.308%	5	560	-96.043%
2023-10-24	20.74	20.74	20.74	20.74	+14.712%	1	560	-95.516%
2023-10-19	18.18	18.18	17.96	18.08	-1.471%	92	650	-94.856%
2023-10-18	18.35	18.35	18.35	18.35	+3.731%	1	650	-94.932%
2023-10-17	17.01	17.69	17.01	17.69	+0.454%	91	649	-94.743%
2023-10-13	16.50	17.85	16.10	17.61	-5.067%	131	558	-94.719%
2023-10-11	18.78	19.02	18.55	18.55	-8.395%	201	567	-94.987%
2023-10-06	20.25	20.25	20.25	20.25	-4.028%	6	467	-95.407%
2023-10-04	21.25	21.25	20.85	21.10	+0.476%	42	467	-95.592%
2023-10-03	20.95	21.00	20.85	21.00	+14.441%	95	467	-95.571%
2023-09-21	18.30	18.35	18.30	18.35	+4.499%	6	453	-94.932%
2023-09-20	17.35	17.56	17.35	17.56	-9.903%	6	456	-94.704%
2023-09-06	19.49	19.49	19.49	19.49	-0.561%	2	456	-95.228%
2023-08-31	19.70	19.70	19.60	19.60	+3.158%	6	456	-95.255%
2023-08-30	19.00	19.00	19.00	19.00	-0.576%	2	450	-95.105%
2023-08-23	19.11	19.11	19.11	19.11	+1.920%	6	450	-95.133%
2023-08-18	18.76	18.90	17.95	18.75	+7.143%	15	450	-95.040%
2023-08-15	17.50	17.50	17.50	17.50	+11.323%	9	441	-94.686%
2023-08-07	15.72	15.72	15.72	15.72	+0.255%	50	432	-94.084%
2023-08-04	15.70	15.70	15.68	15.68	+3.158%	40	432	-94.069%
2023-07-31	15.20	15.20	15.20	15.20	-1.106%	50	472	-93.882%
2023-07-28	15.05	15.37	15.05	15.37	+4.558%	95	522	-93.949%
2023-07-27	14.70	14.70	14.70	14.70	-3.922%	45	527	-93.673%
2023-07-26	15.30	15.30	15.30	15.30	+0.196%	50	482	-93.922%
2023-07-25	15.07	15.27	15.07	15.27	+1.462%	52	432	-93.910%
2023-07-24	15.10	15.37	14.85	15.05	-4.140%	66	381	-93.821%
2023-07-21	15.80	15.80	15.70	15.70	+3.630%	17	329	-94.076%
2023-07-20	15.70	15.70	15.15	15.15	-6.481%	3	313	-93.861%
2023-07-19	16.67	16.67	16.10	16.20	-1.818%	7	315	-94.259%
2023-07-18	17.00	17.00	16.40	16.50	+0.304%	44	315	-94.364%
2023-07-17	16.50	16.50	16.45	16.45	-5.731%	3	316	-94.347%
2023-07-14	17.60	17.60	17.36	17.45	-1.412%	9	313	-94.670%
2023-07-12	17.70	17.70	17.70	17.70	-10.831%	1	307	-94.746%
2023-07-06	19.90	19.90	19.85	19.85	+6.720%	40	307	-95.315%
2023-06-30	19.30	19.30	18.60	18.60	-15.455%	8	303	-95.000%
2023-06-22	22.00	22.00	22.00	22.00	+6.796%	26	300	-95.773%
2023-06-20	20.60	20.60	20.60	20.60	-1.905%	5	320	-95.485%
2023-06-16	21.00	21.00	21.00	21.00	-1.869%	1	315	-95.571%
2023-06-14	21.45	21.95	21.39	21.40	-6.957%	198	315	-95.654%
2023-06-06	23.00	23.00	23.00	23.00	-3.766%	1	251	-95.957%
2023-06-05	23.90	23.90	23.90	23.90	-10.654%	65	250	-96.109%
2023-05-11	26.75	26.75	26.75	26.75	+7.000%	3	185	-96.523%
2023-05-02	25.00	25.00	25.00	25.00	-0.596%	50	188	-96.280%
2023-04-28	25.15	25.15	25.15	25.15	+4.357%	1	138	-96.302%
2023-04-14	24.00	24.10	23.80	24.10	-18.443%	70	138	-96.141%
2023-03-30	29.90	29.90	29.55	29.55	-4.245%	2	69	-96.853%
2023-03-27	30.86	30.86	30.86	30.86	+3.906%	3	68	-96.986%
2023-03-22	29.70	29.70	29.70	29.70	0.000%	65	65	-96.869%