Dark

JPM20251219P160
JPM Dec 19 2025 160.00 Put (JPM251219P00160000)
option OPRA

Inactive

May 28, 2025

1.27+10.435%(+0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-28	1.27	1.27	1.27	1.27	+10.435%	2	1,173	0.000%
2025-05-16	1.15	1.15	1.15	1.15	-6.504%	2	1,171	+10.435%
2025-05-13	1.23	1.23	1.23	1.23	-3.906%	1	1,172	+3.252%
2025-05-12	1.32	1.32	1.28	1.28	-27.684%	35	1,172	-0.781%
2025-05-09	1.77	1.77	1.77	1.77	-16.114%	20	1,167	-28.249%
2025-05-06	2.11	2.11	2.11	2.11	-26.224%	1	1,167	-39.810%
2025-04-23	2.58	2.86	2.58	2.86	-18.519%	3	1,167	-55.594%
2025-04-22	3.59	3.59	3.51	3.51	-12.250%	6	1,166	-63.818%
2025-04-21	3.94	4.08	3.81	4.00	+10.193%	12	1,166	-68.250%
2025-04-17	3.51	3.69	3.51	3.63	-12.740%	10	1,166	-65.014%
2025-04-16	3.60	4.19	3.60	4.16	+17.183%	14	1,166	-69.471%
2025-04-15	3.60	3.60	3.55	3.55	-46.617%	20	1,167	-64.225%
2025-04-10	6.65	6.65	6.65	6.65	+7.605%	1	1,182	-80.902%
2025-04-08	4.81	6.18	4.81	6.18	-24.634%	91	1,182	-79.450%
2025-04-07	9.15	9.15	8.20	8.20	+17.143%	6	1,179	-84.512%
2025-04-04	7.10	7.10	7.00	7.00	+97.183%	10	1,185	-81.857%
2025-04-03	2.82	3.55	2.82	3.55	+85.864%	247	1,182	-64.225%
2025-04-02	1.91	1.91	1.91	1.91	+2.139%	1	1,139	-33.508%
2025-03-28	1.93	1.93	1.87	1.87	+9.357%	4	1,138	-32.086%
2025-03-27	1.91	1.91	1.71	1.71	+1.183%	2	1,138	-25.731%
2025-03-26	1.69	1.69	1.69	1.69	-38.545%	1	1,137	-24.852%
2025-03-14	2.68	2.75	2.68	2.75	-9.836%	8	1,136	-53.818%
2025-03-12	3.15	3.15	3.05	3.05	+17.308%	4	1,134	-58.361%
2025-03-07	2.78	2.78	2.60	2.60	+16.592%	32	1,134	-51.154%
2025-03-05	2.23	2.23	2.23	2.23	-13.566%	1	1,138	-43.049%
2025-03-04	2.67	2.67	2.58	2.58	+69.737%	2	1,138	-50.775%
2025-02-24	1.52	1.52	1.52	1.52	+8.571%	10	1,138	-16.447%
2025-02-21	1.40	1.40	1.40	1.40	+6.061%	8	1,138	-9.286%
2025-02-20	1.36	1.38	1.32	1.32	-24.138%	7	1,138	-3.788%
2025-02-03	1.71	1.74	1.71	1.74	+30.827%	60	1,138	-27.011%
2025-01-29	1.30	1.35	1.30	1.33	0.000%	35	1,138	-4.511%
2025-01-24	1.33	1.33	1.33	1.33	-2.920%	10	1,138	-4.511%
2025-01-21	1.37	1.37	1.37	1.37	-4.861%	1	1,137	-7.299%
2025-01-17	1.44	1.44	1.44	1.44	-4.000%	2	1,137	-11.806%
2025-01-16	1.50	1.50	1.50	1.50	-4.459%	1	1,137	-15.333%
2025-01-15	1.57	1.57	1.57	1.57	-23.415%	1	1,137	-19.108%
2025-01-07	2.05	2.05	2.05	2.05	-5.530%	1	1,137	-38.049%
2024-12-27	2.17	2.17	2.17	2.17	+2.358%	2	1,137	-41.475%
2024-12-26	2.12	2.12	2.12	2.12	-27.397%	1	1,136	-40.094%
2024-12-19	2.92	2.92	2.92	2.92	+46.000%	13	1,136	-56.507%
2024-12-09	2.00	2.00	2.00	2.00	-13.420%	3	1,137	-36.500%
2024-11-19	2.31	2.31	2.31	2.31	+2.212%	1	1,137	-45.022%
2024-11-18	2.26	2.26	2.26	2.26	-11.373%	4	1,136	-43.805%
2024-11-07	2.55	2.55	2.55	2.55	-28.169%	1	1,132	-50.196%
2024-10-30	3.55	3.55	3.55	3.55	-2.740%	1	1,132	-64.225%
2024-10-22	3.65	3.65	3.65	3.65	-6.410%	50	1,132	-65.205%
2024-10-14	3.80	3.90	3.80	3.90	-6.024%	3	1,132	-67.436%
2024-10-11	4.15	4.15	4.15	4.15	-13.542%	4	1,131	-69.398%
2024-10-10	4.85	4.85	4.80	4.80	-11.111%	2	1,133	-73.542%
2024-09-27	5.40	5.40	5.40	5.40	+1.124%	2	1,132	-76.481%
2024-09-26	5.34	5.34	5.34	5.34	-13.171%	1	1,133	-76.217%
2024-09-16	6.15	6.15	6.15	6.15	-1.600%	2	1,133	-79.350%
2024-09-13	6.25	6.25	6.25	6.25	-9.420%	2	1,133	-79.680%
2024-09-11	6.90	6.90	6.90	6.90	+11.290%	2	1,132	-81.594%
2024-09-10	6.20	6.20	6.20	6.20	+11.712%	1	1,132	-79.516%
2024-09-06	5.55	5.55	5.55	5.55	+37.037%	4	1,133	-77.117%
2024-09-03	4.05	4.05	4.05	4.05	+1.250%	1	1,131	-68.642%
2024-08-29	4.00	4.00	4.00	4.00	-6.977%	1	1,131	-68.250%
2024-08-28	4.30	4.30	4.30	4.30	-10.417%	1	1,131	-70.465%
2024-08-21	4.90	4.90	4.80	4.80	+1.053%	8	1,130	-73.542%
2024-08-20	4.75	4.75	4.75	4.75	-3.061%	20	1,130	-73.263%
2024-08-16	4.90	4.90	4.90	4.90	-20.195%	4	1,130	-74.082%
2024-08-13	6.14	6.14	6.14	6.14	-11.014%	1	1,130	-79.316%
2024-08-02	6.90	6.90	6.90	6.90	+17.949%	4	1,129	-81.594%
2024-08-01	5.85	5.85	5.85	5.85	+16.071%	1	1,129	-78.291%
2024-07-18	5.04	5.04	5.04	5.04	-8.197%	10	1,130	-74.802%
2024-07-12	5.49	5.49	5.49	5.49	+18.065%	2	1,130	-76.867%
2024-07-09	4.65	4.65	4.65	4.65	-11.429%	1	1,130	-72.688%
2024-07-03	5.25	5.25	5.25	5.25	0.000%	2	1,131	-75.810%
2024-07-01	5.25	5.25	5.25	5.25	-7.244%	10	1,131	-75.810%
2024-06-28	5.66	5.66	5.66	5.66	-7.516%	4	1,121	-77.562%
2024-06-27	6.12	6.12	6.12	6.12	-12.696%	20	1,119	-79.248%
2024-06-21	7.01	7.01	7.01	7.01	+7.023%	4	1,099	-81.883%
2024-05-31	6.55	6.55	6.55	6.55	-1.946%	86	1,099	-80.611%
2024-05-28	6.79	6.79	6.68	6.68	-2.907%	32	1,056	-80.988%
2024-05-21	6.88	6.88	6.88	6.88	-5.753%	30	1,086	-81.541%
2024-05-20	7.30	7.30	7.30	7.30	+18.699%	30	1,056	-82.603%
2024-05-17	6.30	6.30	6.00	6.15	-6.677%	16	1,080	-79.350%
2024-05-15	6.59	6.59	6.59	6.59	-8.978%	2	1,078	-80.728%
2024-05-09	7.24	7.24	7.24	7.24	-7.771%	30	1,080	-82.459%
2024-05-08	7.85	7.85	7.85	7.85	-4.501%	2	1,080	-83.822%
2024-05-02	8.22	8.22	8.22	8.22	+0.244%	1	1,082	-84.550%
2024-04-30	7.80	8.20	7.75	8.20	+1.863%	278	1,081	-84.512%
2024-04-29	7.85	8.05	7.85	8.05	-3.593%	630	989	-84.224%
2024-04-25	8.35	8.35	8.35	8.35	0.000%	2	1,000	-84.790%
2024-04-23	8.40	8.40	8.35	8.35	-15.486%	149	1,000	-84.790%
2024-04-19	9.88	9.88	9.88	9.88	-6.792%	1	1,021	-87.146%
2024-04-16	10.60	10.60	10.60	10.60	0.000%	1	1,020	-88.019%
2024-04-15	10.60	10.60	10.60	10.60	+6.000%	10	1,020	-88.019%
2024-04-12	10.00	10.00	10.00	10.00	+32.979%	8	1,020	-87.300%
2024-04-04	7.52	7.52	7.52	7.52	-0.397%	1	1,020	-83.112%
2024-03-28	7.60	7.60	7.55	7.55	-9.036%	3	1,019	-83.179%
2024-03-20	8.30	8.30	8.30	8.30	-12.632%	7	1,019	-84.699%
2024-03-04	9.50	9.50	9.50	9.50	-1.554%	4	1,019	-86.632%
2024-02-29	9.65	9.65	9.65	9.65	-0.618%	3	1,015	-86.839%
2024-02-28	9.70	9.71	9.70	9.71	+0.103%	15	1,018	-86.921%
2024-02-23	9.70	9.70	9.70	9.70	-11.416%	2	1,031	-86.907%
2024-02-20	10.95	10.95	10.95	10.95	-1.084%	1	1,031	-88.402%
2024-02-15	11.05	11.07	11.05	11.07	-7.750%	2	1,032	-88.528%
2024-02-14	11.65	12.04	11.65	12.00	-1.881%	31	1,032	-89.417%
2024-02-13	12.28	12.28	12.20	12.23	+3.908%	36	1,058	-89.616%
2024-02-09	11.86	11.86	11.77	11.77	-1.753%	11	1,087	-89.210%
2024-02-07	11.98	11.98	11.98	11.98	+0.419%	1	1,093	-89.399%
2024-02-02	11.93	11.93	11.93	11.93	-0.167%	1	1,093	-89.355%
2024-01-31	11.95	11.95	11.95	11.95	+3.463%	1	1,093	-89.372%
2024-01-30	11.55	11.60	11.55	11.55	-10.811%	4	1,093	-89.004%
2024-01-24	12.95	12.95	12.95	12.95	-3.358%	30	1,094	-90.193%
2024-01-23	13.52	13.52	13.40	13.40	+1.979%	39	1,124	-90.522%
2024-01-22	13.12	13.15	13.12	13.14	-1.940%	72	1,163	-90.335%
2024-01-19	14.15	14.15	13.40	13.40	-2.899%	18	1,235	-90.522%
2024-01-11	13.90	13.90	13.80	13.80	+0.510%	2	1,252	-90.797%
2024-01-09	13.60	13.73	13.55	13.73	+2.310%	3	1,252	-90.750%
2024-01-05	13.42	13.42	13.42	13.42	+2.287%	1	1,253	-90.537%
2024-01-04	13.12	13.12	13.12	13.12	-9.330%	70	1,253	-90.320%
2024-01-03	14.47	14.47	14.47	14.47	+3.951%	30	1,253	-91.223%
2024-01-02	14.20	14.20	13.92	13.92	-1.277%	70	1,253	-90.876%
2023-12-29	14.03	14.10	13.73	14.10	-1.122%	31	1,253	-90.993%
2023-12-28	14.60	14.60	14.26	14.26	-2.662%	230	1,253	-91.094%
2023-12-27	14.80	14.80	14.65	14.65	-2.980%	110	1,253	-91.331%
2023-12-26	15.10	15.10	15.10	15.10	+0.667%	50	1,295	-91.589%
2023-12-20	14.25	15.00	13.90	15.00	+2.041%	3	1,345	-91.533%
2023-12-19	14.70	14.70	14.70	14.70	-3.670%	50	1,344	-91.361%
2023-12-18	15.27	15.32	15.26	15.26	-3.234%	50	1,301	-91.678%
2023-12-15	15.77	15.77	15.77	15.77	+0.191%	50	1,251	-91.947%
2023-12-14	15.60	15.74	15.60	15.74	-5.749%	6	1,249	-91.931%
2023-12-13	16.70	16.70	16.70	16.70	-8.342%	1	1,249	-92.395%
2023-12-06	18.20	18.22	18.08	18.22	+8.776%	32	1,248	-93.030%
2023-12-04	16.75	16.75	16.75	16.75	-3.179%	1	1,217	-92.418%
2023-12-01	15.99	17.30	15.99	17.30	-7.733%	6	1,217	-92.659%
2023-11-27	19.30	19.50	18.75	18.75	-2.344%	756	1,217	-93.227%
2023-11-20	19.20	19.25	19.20	19.20	-3.275%	16	584	-93.385%
2023-11-17	19.80	19.85	19.80	19.85	-1.489%	20	600	-93.602%
2023-11-16	20.50	20.65	20.15	20.15	-3.357%	138	587	-93.697%
2023-11-15	20.80	20.95	20.70	20.85	-2.342%	50	566	-93.909%
2023-11-14	21.50	21.55	21.30	21.35	-9.149%	22	566	-94.052%
2023-10-19	23.50	23.50	23.50	23.50	+3.982%	41	566	-94.596%
2023-10-17	21.88	22.60	21.30	22.60	-1.310%	118	566	-94.381%
2023-10-16	22.90	22.90	22.90	22.90	+5.046%	7	541	-94.454%
2023-10-13	21.55	21.80	21.55	21.80	-5.628%	11	540	-94.174%
2023-10-12	22.85	23.10	22.85	23.10	-4.938%	34	540	-94.502%
2023-09-29	24.30	24.30	24.30	24.30	+1.250%	1	540	-94.774%
2023-09-22	24.00	24.00	24.00	24.00	+4.348%	2	540	-94.708%
2023-09-21	23.00	23.00	23.00	23.00	-9.306%	1	542	-94.478%
2023-09-07	25.14	25.43	25.04	25.36	+5.403%	93	542	-94.992%
2023-08-31	24.06	24.06	24.06	24.06	+1.305%	10	635	-94.722%
2023-08-29	23.75	23.75	23.75	23.75	+1.496%	10	635	-94.653%
2023-08-28	23.36	23.50	23.35	23.40	-3.306%	10	645	-94.573%
2023-08-23	24.20	24.20	24.20	24.20	+7.317%	1	635	-94.752%
2023-08-17	22.65	22.65	22.55	22.55	-0.221%	5	626	-94.368%
2023-08-16	22.60	22.60	22.60	22.60	+11.605%	5	626	-94.381%
2023-08-02	20.05	20.25	20.05	20.25	+5.744%	2	626	-93.728%
2023-07-31	18.41	19.15	18.41	19.15	+1.862%	8	625	-93.368%
2023-07-27	18.80	18.80	18.80	18.80	-1.879%	4	622	-93.245%
2023-07-26	19.25	19.25	19.16	19.16	-1.744%	80	618	-93.372%
2023-07-25	19.22	19.50	19.22	19.50	+3.723%	89	538	-93.487%
2023-07-24	19.25	19.25	18.80	18.80	-6.000%	92	489	-93.245%
2023-07-21	19.75	20.00	19.75	20.00	+3.199%	47	460	-93.650%
2023-07-20	19.23	19.40	19.23	19.38	-3.582%	30	417	-93.447%
2023-07-19	20.10	20.10	20.10	20.10	0.000%	2	410	-93.682%
2023-07-18	20.90	20.90	20.10	20.10	-3.828%	60	410	-93.682%
2023-07-17	21.00	21.00	20.85	20.90	-5.771%	27	368	-93.923%
2023-07-14	22.00	22.18	21.84	22.18	+0.590%	160	365	-94.274%
2023-07-12	22.15	22.15	22.05	22.05	-6.962%	2	223	-94.240%
2023-07-07	23.70	23.70	23.70	23.70	+2.376%	1	223	-94.641%
2023-07-03	23.15	23.15	23.15	23.15	-15.046%	200	29	-94.514%
2023-06-22	27.65	27.65	27.25	27.25	+0.926%	4	29	-95.339%
2023-06-14	27.15	27.15	27.00	27.00	-9.699%	14	27	-95.296%
2023-05-17	29.75	29.90	29.75	29.90	-19.494%	20	20	-95.753%
2023-03-23	37.14	37.14	37.14	37.14	0.000%	2	2	-96.581%