Dark

JPM20251219P155
JPM Dec 19 2025 155.00 Put (JPM251219P00155000)
option OPRA

Inactive

May 28, 2025

1.12+7.692%(+0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-28	1.12	1.12	1.12	1.12	+7.692%	2	541	0.000%
2025-05-19	1.04	1.04	1.04	1.04	-1.887%	20	539	+7.692%
2025-05-16	1.06	1.06	1.06	1.06	+0.952%	2	519	+5.660%
2025-05-13	1.05	1.05	1.05	1.05	-39.655%	5	519	+6.667%
2025-05-06	1.74	1.74	1.74	1.74	-13.433%	1	514	-35.632%
2025-04-28	2.09	2.10	2.01	2.01	-20.553%	10	514	-44.279%
2025-04-23	2.50	2.53	2.50	2.53	-21.672%	2	513	-55.731%
2025-04-22	3.17	3.24	3.17	3.23	-11.264%	4	514	-65.325%
2025-04-21	3.59	3.64	3.47	3.64	+12.693%	12	515	-69.231%
2025-04-17	3.18	3.29	3.11	3.23	-6.916%	12	517	-65.325%
2025-04-16	3.14	3.59	3.05	3.47	-19.861%	12	517	-67.723%
2025-04-08	4.17	4.33	4.17	4.33	-36.136%	8	517	-74.134%
2025-04-07	7.30	7.30	6.78	6.78	+12.066%	6	515	-83.481%
2025-04-04	5.90	6.15	5.90	6.05	+107.192%	14	511	-81.488%
2025-04-03	2.39	2.92	2.39	2.92	+53.684%	24	512	-61.644%
2025-03-31	1.90	1.90	1.90	1.90	+25.828%	1	512	-41.053%
2025-03-26	1.51	1.51	1.51	1.51	+1.342%	1	513	-25.828%
2025-03-24	1.49	1.49	1.49	1.49	-40.161%	1	513	-24.832%
2025-03-14	2.49	2.49	2.49	2.49	-4.962%	4	513	-55.020%
2025-03-12	2.71	2.71	2.62	2.62	-6.762%	3	514	-57.252%
2025-03-10	2.81	2.81	2.81	2.81	+140.171%	3	511	-60.142%
2025-02-20	1.17	1.17	1.17	1.17	+17.000%	3	509	-4.274%
2025-02-14	1.00	1.00	1.00	1.00	-44.751%	2	509	+12.000%
2025-01-08	1.81	1.81	1.81	1.81	-15.814%	1	510	-38.122%
2024-12-23	2.15	2.15	2.15	2.15	+32.716%	1	510	-47.907%
2024-12-09	1.62	1.62	1.62	1.62	-4.706%	1	509	-30.864%
2024-12-05	1.70	1.70	1.70	1.70	-2.857%	1	508	-34.118%
2024-12-02	1.75	1.75	1.75	1.75	-6.915%	1	509	-36.000%
2024-11-21	1.88	1.88	1.88	1.88	-6.931%	1	507	-40.426%
2024-11-18	2.03	2.03	2.02	2.02	-35.873%	2	507	-44.554%
2024-10-22	3.15	3.15	3.15	3.15	0.000%	1	507	-64.444%
2024-10-16	3.15	3.15	3.15	3.15	-1.563%	2	508	-64.444%
2024-10-11	3.20	3.20	3.20	3.20	-34.426%	10	510	-65.000%
2024-09-30	4.88	4.88	4.88	4.88	-7.925%	1	511	-77.049%
2024-09-11	5.52	5.52	5.24	5.30	+60.606%	188	510	-78.868%
2024-09-03	3.30	3.30	3.30	3.30	0.000%	10	452	-66.061%
2024-08-30	3.30	3.30	3.30	3.30	-8.333%	2	448	-66.061%
2024-08-28	3.60	3.60	3.60	3.60	-7.928%	27	448	-68.889%
2024-08-22	3.91	3.91	3.91	3.91	-41.988%	2	421	-71.355%
2024-08-02	6.75	6.75	6.74	6.74	+53.182%	20	419	-83.383%
2024-07-29	4.40	4.40	4.40	4.40	+2.326%	1	424	-74.545%
2024-07-19	4.30	4.30	4.30	4.30	+10.256%	6	424	-73.953%
2024-07-16	3.90	3.90	3.90	3.90	-28.571%	1	424	-71.282%
2024-05-17	5.46	5.46	5.46	5.46	-18.507%	4	424	-79.487%
2024-05-13	6.70	6.70	6.70	6.70	+10.744%	3	424	-83.284%
2024-05-10	6.05	6.05	6.05	6.05	-15.385%	2	427	-81.488%
2024-04-25	7.12	7.15	7.10	7.15	-1.379%	303	426	-84.336%
2024-04-24	7.32	7.32	7.24	7.25	-0.956%	32	241	-84.552%
2024-04-23	7.30	7.32	7.30	7.32	-16.724%	19	241	-84.699%
2024-04-18	8.66	8.79	8.66	8.79	-6.787%	54	240	-87.258%
2024-04-12	9.43	9.43	9.43	9.43	+32.817%	2	275	-88.123%
2024-04-08	7.10	7.10	7.10	7.10	+1.284%	6	274	-84.225%
2024-03-27	7.01	7.01	7.01	7.01	+1.594%	2	280	-84.023%
2024-03-21	6.90	6.90	6.90	6.90	-4.959%	1	280	-83.768%
2024-03-20	7.26	7.26	7.26	7.26	-15.385%	3	281	-84.573%
2024-03-11	8.58	8.58	8.58	8.58	+1.299%	2	280	-86.946%
2024-02-29	8.51	8.51	8.47	8.47	-16.961%	23	280	-86.777%
2024-02-14	10.20	10.20	10.20	10.20	-5.380%	4	303	-89.020%
2024-02-13	10.51	10.80	10.51	10.78	+1.698%	25	307	-89.610%
2024-02-08	10.60	10.60	10.60	10.60	-4.072%	1	315	-89.434%
2024-01-25	11.05	11.05	11.05	11.05	-5.957%	1	315	-89.864%
2024-01-23	11.80	11.83	11.75	11.75	+1.119%	32	315	-90.468%
2024-01-22	11.60	11.66	11.55	11.62	-0.684%	38	333	-90.361%
2024-01-19	11.75	11.75	11.70	11.70	-10.138%	8	355	-90.427%
2023-12-26	13.02	13.02	13.02	13.02	-0.762%	1	363	-91.398%
2023-12-22	13.12	13.12	13.12	13.12	-1.130%	35	363	-91.463%
2023-12-21	13.55	13.55	13.27	13.27	+2.709%	35	363	-91.560%
2023-12-20	13.07	13.07	12.92	12.92	-0.232%	60	363	-91.331%
2023-12-19	12.95	12.95	12.95	12.95	-4.145%	50	363	-91.351%
2023-12-18	13.10	13.57	13.10	13.51	-3.293%	65	363	-91.710%
2023-12-15	13.97	13.97	13.97	13.97	+1.971%	50	378	-91.983%
2023-12-14	13.70	13.70	13.70	13.70	-17.718%	10	411	-91.825%
2023-12-06	15.45	16.67	15.45	16.65	+4.389%	39	402	-93.273%
2023-12-04	15.95	15.95	15.95	15.95	+0.631%	1	401	-92.978%
2023-12-01	15.85	15.85	15.85	15.85	-3.881%	10	401	-92.934%
2023-11-30	16.38	16.51	16.38	16.49	+0.549%	74	411	-93.208%
2023-11-29	16.40	16.40	16.40	16.40	-1.796%	10	345	-93.171%
2023-11-27	16.70	16.70	16.70	16.70	-6.180%	1	345	-93.293%
2023-11-16	17.80	17.80	17.80	17.80	-3.313%	2	345	-93.708%
2023-11-15	18.45	18.76	18.41	18.41	-2.850%	139	345	-93.916%
2023-11-14	19.00	19.00	18.95	18.95	-3.562%	6	327	-94.090%
2023-11-13	19.94	20.09	19.65	19.65	-2.867%	32	324	-94.300%
2023-11-10	20.24	20.30	20.21	20.23	-3.895%	71	326	-94.464%
2023-11-08	21.41	21.51	21.05	21.05	-2.501%	35	361	-94.679%
2023-11-06	21.65	21.66	21.59	21.59	-10.969%	22	349	-94.812%
2023-11-01	24.30	24.30	24.25	24.25	+7.970%	22	371	-95.381%
2023-10-23	22.40	22.46	22.39	22.46	+7.464%	21	393	-95.013%
2023-10-18	20.90	20.90	20.90	20.90	+4.605%	1	407	-94.641%
2023-10-17	19.40	20.00	19.40	19.98	-1.187%	71	407	-94.394%
2023-10-16	19.97	20.22	19.97	20.22	-5.953%	108	336	-94.461%
2023-10-12	21.45	21.50	21.45	21.50	+0.561%	12	291	-94.791%
2023-10-11	21.37	21.38	21.37	21.38	-3.258%	2	279	-94.761%
2023-10-09	22.10	22.10	22.10	22.10	+3.271%	10	277	-94.932%
2023-10-06	21.19	21.40	21.19	21.40	-1.382%	32	270	-94.766%
2023-09-29	21.70	21.70	21.70	21.70	+0.092%	1	258	-94.839%
2023-09-22	21.68	21.68	21.68	21.68	+5.499%	2	258	-94.834%
2023-09-21	20.50	20.55	20.50	20.55	-5.863%	2	259	-94.550%
2023-09-05	21.83	21.83	21.83	21.83	+1.488%	1	259	-94.869%
2023-08-31	21.51	21.51	21.51	21.51	+2.429%	1	260	-94.793%
2023-08-30	21.00	21.00	21.00	21.00	+2.140%	1	259	-94.667%
2023-08-28	20.56	20.56	20.56	20.56	-2.559%	1	259	-94.553%
2023-08-22	21.25	21.25	21.10	21.10	+5.764%	4	258	-94.692%
2023-08-17	20.05	20.05	19.95	19.95	-0.993%	4	256	-94.386%
2023-08-16	20.15	20.15	20.15	20.15	+9.511%	5	256	-94.442%
2023-08-14	18.54	18.54	18.40	18.40	-4.167%	2	256	-93.913%
2023-08-08	19.20	19.20	19.20	19.20	+9.277%	2	256	-94.167%
2023-08-07	17.57	17.57	17.57	17.57	-2.389%	50	254	-93.625%
2023-08-04	17.80	18.00	17.53	18.00	-0.277%	51	204	-93.778%
2023-08-02	18.05	18.05	18.05	18.05	+7.440%	10	173	-93.795%
2023-07-31	16.44	16.95	16.44	16.80	-2.155%	66	173	-93.333%
2023-07-28	17.17	17.17	17.17	17.17	+1.598%	50	128	-93.477%
2023-07-27	17.24	17.24	16.90	16.90	-1.744%	33	78	-93.373%
2023-07-25	17.20	17.20	17.20	17.20	+3.303%	1	63	-93.488%
2023-07-24	17.00	17.00	16.65	16.65	-3.757%	16	63	-93.273%
2023-07-21	17.75	17.80	17.30	17.30	+0.290%	16	47	-93.526%
2023-07-20	17.18	17.25	17.18	17.25	-5.738%	40	46	-93.507%
2023-07-19	18.30	18.30	18.30	18.30	+0.660%	2	6	-93.880%
2023-07-18	18.18	18.18	18.18	18.18	-2.520%	1	8	-93.839%
2023-07-17	18.65	18.65	18.65	18.65	-5.808%	2	7	-93.995%
2023-07-14	19.42	19.80	19.42	19.80	-5.036%	4	5	-94.343%
2023-07-03	20.85	20.85	20.85	20.85	-0.239%	1	3	-94.628%
2023-06-30	20.90	20.90	20.90	20.90	-14.168%	1	3	-94.641%
2023-06-14	24.25	24.35	24.25	24.35	-1.815%	2	2	-95.400%
2023-06-07	24.55	24.80	24.55	24.80	0.000%	2	1	-95.484%