Dark

JPM20251219P170
JPM Dec 19 2025 170.00 Put (JPM251219P00170000)
option OPRA

EOD

Jun 2, 2025

1.57-8.187%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-02	1.57	1.57	1.57	1.57	-8.187%	1	382	0.000%
2025-05-29	1.71	1.71	1.71	1.71	+1.183%	2	382	-8.187%
2025-05-27	1.69	1.69	1.69	1.69	+12.667%	4	380	-7.101%
2025-05-20	1.50	1.50	1.50	1.50	-6.250%	2	376	+4.667%
2025-05-15	1.60	1.60	1.60	1.60	-0.621%	2	375	-1.875%
2025-05-14	1.61	1.61	1.61	1.61	+4.545%	1	375	-2.484%
2025-05-13	1.54	1.54	1.54	1.54	-32.159%	1	376	+1.948%
2025-05-09	2.27	2.27	2.27	2.27	-12.692%	2	376	-30.837%
2025-05-07	2.66	2.66	2.60	2.60	+9.705%	3	375	-39.615%
2025-05-05	2.38	2.38	2.37	2.37	-5.578%	2	378	-33.755%
2025-05-02	2.51	2.51	2.51	2.51	-24.169%	20	379	-37.450%
2025-04-30	3.28	3.44	3.28	3.31	+5.414%	9	389	-52.568%
2025-04-29	3.24	3.24	3.11	3.14	+0.965%	12	390	-50.000%
2025-04-28	3.14	3.19	3.01	3.11	-5.471%	14	391	-49.518%
2025-04-25	3.24	3.38	3.16	3.29	-3.801%	20	393	-52.280%
2025-04-24	3.36	3.49	3.36	3.42	-10.236%	12	394	-54.094%
2025-04-23	3.48	3.81	3.21	3.81	-16.993%	11	394	-58.793%
2025-04-22	4.62	4.74	4.50	4.59	-15.625%	26	396	-65.795%
2025-04-21	5.39	5.54	5.21	5.44	+16.989%	10	394	-71.140%
2025-04-17	4.79	4.79	4.62	4.65	-8.465%	11	395	-66.237%
2025-04-16	5.54	5.54	5.08	5.08	+11.648%	12	395	-69.094%
2025-04-15	4.55	4.55	4.55	4.55	-4.211%	1	397	-65.495%
2025-04-14	4.75	4.75	4.75	4.75	-13.636%	2	397	-66.947%
2025-04-11	5.50	5.50	5.50	5.50	+7.422%	14	395	-71.455%
2025-04-09	5.70	5.70	4.87	5.12	-21.109%	6	402	-69.336%
2025-04-08	6.44	6.49	6.41	6.49	-25.829%	80	397	-75.809%
2025-04-07	9.97	9.97	8.75	8.75	-6.417%	10	397	-82.057%
2025-04-04	7.40	9.35	7.40	9.35	+96.842%	82	402	-83.209%
2025-04-03	4.75	4.75	4.75	4.75	+121.963%	1	393	-66.947%
2025-03-25	2.13	2.14	2.13	2.14	-6.550%	3	394	-26.636%
2025-03-24	2.29	2.29	2.29	2.29	-17.626%	1	394	-31.441%
2025-03-21	2.78	2.78	2.78	2.78	-11.746%	2	394	-43.525%
2025-03-17	3.24	3.24	3.15	3.15	-12.500%	10	393	-50.159%
2025-03-14	3.75	3.75	3.60	3.60	-22.747%	38	391	-56.389%
2025-03-13	4.20	4.66	4.16	4.66	+13.659%	11	368	-66.309%
2025-03-12	4.55	4.55	4.10	4.10	-12.766%	5	368	-61.707%
2025-03-11	4.41	4.70	4.41	4.70	+4.444%	5	365	-66.596%
2025-03-10	4.30	4.70	4.30	4.50	+40.625%	14	360	-65.111%
2025-03-07	3.30	3.55	3.20	3.20	+25.000%	264	351	-50.938%
2025-03-05	2.87	2.87	2.55	2.56	-6.909%	4	360	-38.672%
2025-03-04	2.65	3.50	2.65	2.75	+15.546%	18	360	-42.909%
2025-03-03	2.38	2.38	2.38	2.38	+6.250%	2	362	-34.034%
2025-02-25	2.24	2.24	2.24	2.24	+35.758%	4	365	-29.911%
2025-02-21	1.65	1.65	1.65	1.65	-7.303%	2	365	-4.848%
2025-02-20	1.79	1.79	1.76	1.78	+20.270%	48	366	-11.798%
2025-02-06	1.48	1.48	1.48	1.48	-8.642%	3	368	+6.081%
2025-01-31	1.62	1.62	1.62	1.62	-6.897%	2	371	-3.086%
2025-01-29	1.72	1.79	1.72	1.74	-0.571%	60	370	-9.770%
2025-01-27	1.75	1.75	1.75	1.75	+1.744%	2	370	-10.286%
2025-01-22	1.72	1.72	1.72	1.72	-31.746%	1	370	-8.721%
2025-01-14	2.52	2.52	2.52	2.52	-13.103%	2	369	-37.698%
2025-01-10	2.90	2.90	2.90	2.90	+3.203%	2	370	-45.862%
2025-01-08	2.81	2.81	2.81	2.81	-27.013%	2	370	-44.128%
2024-12-20	3.85	3.85	3.85	3.85	+29.630%	10	370	-59.221%
2024-12-12	2.97	2.97	2.97	2.97	+14.231%	1	370	-47.138%
2024-11-29	2.60	2.60	2.60	2.60	-4.059%	20	370	-39.615%
2024-11-26	2.67	2.71	2.67	2.71	+0.370%	9	377	-42.066%
2024-11-25	2.70	2.70	2.70	2.70	-10.000%	1	375	-41.852%
2024-11-18	3.00	3.00	3.00	3.00	-10.448%	1	374	-47.667%
2024-11-08	3.35	3.35	3.35	3.35	+1.515%	2	374	-53.134%
2024-11-06	3.24	3.30	3.24	3.30	-37.143%	9	374	-52.424%
2024-10-31	5.25	5.25	5.25	5.25	0.000%	1	374	-70.095%
2024-10-25	5.25	5.25	5.25	5.25	+10.526%	30	375	-70.095%
2024-10-21	4.75	4.80	4.75	4.75	-5.000%	59	375	-66.947%
2024-10-11	5.00	5.00	5.00	5.00	-24.471%	4	375	-68.600%
2024-10-10	6.63	6.66	6.62	6.62	-7.413%	10	376	-76.284%
2024-09-27	7.15	7.15	7.15	7.15	-25.052%	20	386	-78.042%
2024-09-11	9.54	9.54	9.54	9.54	+32.316%	1	376	-83.543%
2024-09-06	7.21	7.21	7.21	7.21	+28.980%	14	376	-78.225%
2024-08-28	5.59	5.59	5.59	5.59	+0.721%	3	376	-71.914%
2024-08-27	5.55	5.55	5.55	5.55	-6.566%	2	373	-71.712%
2024-08-23	5.94	5.94	5.94	5.94	-10.677%	2	375	-73.569%
2024-08-15	6.65	6.65	6.65	6.65	-14.194%	3	375	-76.391%
2024-08-13	7.99	7.99	7.75	7.75	-16.667%	5	372	-79.742%
2024-08-08	9.30	9.30	9.30	9.30	-1.587%	2	371	-83.118%
2024-08-07	8.85	9.45	8.85	9.45	-0.839%	11	373	-83.386%
2024-08-06	9.76	9.76	9.53	9.53	-26.861%	3	364	-83.526%
2024-08-05	13.03	13.03	13.03	13.03	+88.295%	1	361	-87.951%
2024-07-24	7.00	7.00	6.92	6.92	+6.462%	10	361	-77.312%
2024-07-23	6.50	6.50	6.50	6.50	-2.985%	1	361	-75.846%
2024-07-19	6.68	6.70	6.68	6.70	-1.471%	24	360	-76.567%
2024-07-11	6.80	6.80	6.80	6.80	-1.592%	3	360	-76.912%
2024-07-09	6.91	6.91	6.91	6.91	-2.676%	8	360	-77.279%
2024-07-01	7.10	7.10	7.10	7.10	-27.105%	10	368	-77.887%
2024-06-14	9.75	9.75	9.74	9.74	+2.526%	12	358	-83.881%
2024-06-11	9.35	9.50	9.35	9.50	+15.854%	2	358	-83.474%
2024-06-07	8.20	8.20	8.20	8.20	-11.351%	4	356	-80.854%
2024-06-06	9.25	9.25	9.25	9.25	+2.778%	1	356	-83.027%
2024-06-05	9.00	9.00	9.00	9.00	+9.756%	1	355	-82.556%
2024-05-31	8.60	8.60	8.20	8.20	-5.202%	164	354	-80.854%
2024-05-30	8.70	8.70	8.65	8.65	-1.143%	132	280	-81.850%
2024-05-29	8.90	8.90	8.75	8.75	0.000%	68	150	-82.057%
2024-05-28	8.75	8.75	8.75	8.75	-2.778%	1	82	-82.057%
2024-05-21	9.15	9.15	9.00	9.00	+4.530%	14	92	-82.556%
2024-05-17	8.61	8.61	8.61	8.61	-13.641%	14	78	-81.765%
2024-05-08	10.08	10.08	9.97	9.97	-8.950%	8	85	-84.253%
2024-04-25	10.80	10.95	10.80	10.95	-21.562%	50	77	-85.662%
2024-04-12	13.96	13.96	13.96	13.96	+31.080%	2	94	-88.754%
2024-04-05	10.65	10.65	10.65	10.65	-4.484%	14	93	-85.258%
2024-03-18	11.25	11.25	11.15	11.15	-6.303%	21	86	-85.919%
2024-03-14	12.00	12.00	11.90	11.90	+4.846%	6	89	-86.807%
2024-03-13	11.35	11.35	10.50	11.35	-5.021%	13	84	-86.167%
2024-03-08	11.95	11.95	11.95	11.95	-6.495%	20	83	-86.862%
2024-02-29	12.78	12.78	12.78	12.78	-1.236%	1	83	-87.715%
2024-02-27	12.94	12.94	12.94	12.94	+0.700%	1	82	-87.867%
2024-02-26	12.85	12.85	12.85	12.85	-17.628%	30	82	-87.782%
2024-02-09	15.60	15.60	15.60	15.60	-0.637%	60	82	-89.936%
2024-02-08	15.70	15.70	15.70	15.70	+0.835%	60	98	-90.000%
2024-02-07	15.57	15.57	15.57	15.57	+1.765%	50	124	-89.917%
2024-02-06	15.23	15.30	15.23	15.30	-4.075%	50	174	-89.739%
2024-02-05	15.95	15.95	15.95	15.95	+0.504%	100	224	-90.157%
2024-02-02	15.87	15.87	15.87	15.87	-4.051%	50	324	-90.107%
2024-02-01	16.54	16.54	16.54	16.54	+11.156%	50	374	-90.508%
2024-01-31	14.88	14.88	14.88	14.88	-3.439%	50	424	-89.449%
2024-01-30	15.41	15.41	15.41	15.41	-4.345%	50	474	-89.812%
2024-01-29	16.11	16.11	16.11	16.11	+1.640%	1	524	-90.255%
2024-01-26	15.98	15.98	15.85	15.85	-9.584%	2	523	-90.095%
2024-01-23	17.53	17.53	17.53	17.53	+3.728%	35	525	-91.044%
2024-01-22	16.83	16.95	16.83	16.90	-3.041%	54	490	-90.710%
2024-01-19	17.43	17.43	17.43	17.43	-8.982%	50	455	-90.993%
2024-01-18	19.15	19.15	19.15	19.15	+7.827%	10	405	-91.802%
2024-01-10	17.80	17.80	17.76	17.76	+1.370%	61	405	-91.160%
2024-01-09	17.52	17.52	17.52	17.52	-1.073%	40	345	-91.039%
2024-01-08	17.71	17.71	17.71	17.71	+3.689%	40	326	-91.135%
2024-01-05	17.08	17.08	17.08	17.08	+2.275%	70	286	-90.808%
2024-01-04	16.73	16.73	16.70	16.70	-5.650%	72	216	-90.599%
2024-01-03	18.27	18.27	17.70	17.70	-0.113%	72	144	-91.130%
2024-01-02	17.72	17.72	17.72	17.72	+0.969%	30	142	-91.140%
2023-12-29	17.88	17.88	17.55	17.55	-3.359%	30	82	-91.054%
2023-12-28	18.16	18.16	18.16	18.16	-1.838%	30	82	-91.355%
2023-12-20	18.50	18.50	18.50	18.50	-2.632%	1	52	-91.514%
2023-12-18	19.00	19.00	19.00	19.00	-11.833%	1	52	-91.737%
2023-12-12	21.45	21.55	21.45	21.55	-9.072%	19	51	-92.715%
2023-11-29	23.70	23.70	23.70	23.70	+0.851%	1	42	-93.376%
2023-11-20	23.50	23.50	23.50	23.50	-12.963%	1	43	-93.319%
2023-11-15	27.00	27.00	27.00	27.00	0.000%	1	42	-94.185%
2023-11-14	27.00	27.00	27.00	27.00	-14.286%	1	43	-94.185%
2023-09-26	31.50	31.50	31.50	31.50	+24.016%	2	42	-95.016%
2023-08-14	25.40	25.40	25.40	25.40	+1.195%	10	44	-93.819%
2023-08-08	25.10	25.10	25.10	25.10	+7.036%	10	52	-93.745%
2023-07-31	23.50	23.50	23.45	23.45	+1.078%	2	42	-93.305%
2023-07-25	24.00	24.00	23.20	23.20	-2.521%	50	42	-93.233%
2023-07-20	23.80	23.80	23.80	23.80	-4.800%	10	12	-93.403%
2023-07-19	25.00	25.00	25.00	25.00	-23.195%	1	3	-93.720%
2023-06-15	32.55	32.55	32.55	32.55	-1.958%	1	4	-95.177%
2023-06-14	33.10	33.20	33.10	33.20	-14.719%	2	3	-95.271%
2023-05-11	38.92	38.93	38.92	38.93	-19.599%	2	2	-95.967%
2023-03-17	48.08	48.42	48.08	48.42	0.000%	2	0	-96.758%