Dark

JPM20251219P175
JPM Dec 19 2025 175.00 Put (JPM251219P00175000)
option OPRA

EOD

Jun 5, 2025

1.64-10.383%(-0.19)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	1.64	1.64	1.64	1.64	-10.383%	4	767	0.000%
2025-05-30	1.83	1.83	1.83	1.83	-9.852%	4	763	-10.383%
2025-05-22	2.03	2.03	2.03	2.03	+21.557%	1	763	-19.212%
2025-05-19	1.67	1.67	1.67	1.67	-43.197%	1	763	-1.796%
2025-05-07	2.94	2.94	2.94	2.94	+8.487%	2	763	-44.218%
2025-05-05	2.70	2.72	2.70	2.71	-7.509%	26	765	-39.483%
2025-05-02	2.93	2.93	2.93	2.93	-11.480%	20	765	-44.027%
2025-05-01	3.39	3.39	3.27	3.31	-11.968%	12	762	-50.453%
2025-04-30	3.89	3.89	3.75	3.76	+7.123%	10	762	-56.383%
2025-04-29	3.59	3.59	3.51	3.51	-6.400%	2	760	-53.276%
2025-04-28	3.49	3.75	3.31	3.75	+2.459%	13	760	-56.267%
2025-04-25	3.69	3.74	3.61	3.66	-1.081%	16	760	-55.191%
2025-04-24	3.86	3.99	3.70	3.70	+2.778%	16	760	-55.676%
2025-04-23	3.80	3.80	3.60	3.60	-33.945%	76	760	-54.444%
2025-04-22	5.37	5.54	5.34	5.45	-7.783%	16	760	-69.908%
2025-04-21	6.04	6.04	5.91	5.91	+8.242%	6	760	-72.250%
2025-04-17	5.68	5.68	5.36	5.46	-6.024%	13	760	-69.963%
2025-04-16	6.19	6.19	5.81	5.81	+7.993%	10	760	-71.773%
2025-04-14	5.38	5.38	5.38	5.38	-24.225%	2	760	-69.517%
2025-04-11	7.19	7.19	7.00	7.10	+24.126%	16	760	-76.901%
2025-04-09	10.28	11.20	5.72	5.72	-53.115%	3	760	-71.329%
2025-04-07	12.80	13.05	12.20	12.20	+24.490%	13	760	-86.557%
2025-04-04	9.70	10.25	9.55	9.80	+86.667%	606	760	-83.265%
2025-04-03	4.38	5.25	4.38	5.25	+61.538%	2	654	-68.762%
2025-04-01	3.25	3.25	3.25	3.25	+24.521%	2	654	-49.538%
2025-03-27	2.61	2.61	2.61	2.61	+5.668%	1	654	-37.165%
2025-03-25	2.58	2.58	2.47	2.47	-27.988%	2	654	-33.603%
2025-03-20	3.43	3.43	3.43	3.43	+3.625%	2	654	-52.187%
2025-03-19	3.31	3.31	3.31	3.31	-9.315%	1	654	-50.453%
2025-03-17	3.70	3.70	3.65	3.65	-13.095%	12	654	-55.068%
2025-03-14	4.17	4.20	4.17	4.20	-21.201%	4	654	-60.952%
2025-03-13	5.20	5.33	5.20	5.33	+13.404%	2	654	-69.231%
2025-03-12	4.80	4.80	4.70	4.70	-7.843%	4	654	-65.106%
2025-03-10	4.60	5.10	4.60	5.10	+22.596%	7	655	-67.843%
2025-03-07	3.90	4.16	3.89	4.16	+28.000%	240	653	-60.577%
2025-03-05	3.25	3.25	3.25	3.25	-13.333%	3	662	-49.538%
2025-03-04	3.75	3.75	3.75	3.75	+38.376%	1	662	-56.267%
2025-03-03	2.72	2.72	2.71	2.71	+13.866%	5	662	-39.483%
2025-02-28	2.38	2.38	2.38	2.38	-7.031%	8	662	-31.092%
2025-02-25	2.56	2.56	2.56	2.56	+20.188%	4	663	-35.938%
2025-02-24	2.13	2.13	2.13	2.13	+5.446%	5	663	-23.005%
2025-02-20	2.04	2.04	2.00	2.02	+9.189%	34	663	-18.812%
2025-02-10	1.75	1.85	1.75	1.85	+2.778%	5	673	-11.351%
2025-02-05	1.80	1.80	1.80	1.80	-13.462%	2	672	-8.889%
2025-02-03	2.08	2.08	2.08	2.08	+17.514%	1	672	-21.154%
2025-01-30	1.77	1.77	1.77	1.77	-12.808%	1	672	-7.345%
2025-01-22	2.03	2.03	2.03	2.03	-13.617%	1	672	-19.212%
2025-01-15	2.35	2.35	2.35	2.35	-18.966%	1	672	-30.213%
2025-01-14	2.90	2.90	2.90	2.90	-13.433%	1	672	-43.448%
2025-01-02	3.35	3.35	3.35	3.35	-15.190%	2	671	-51.045%
2024-12-20	3.95	3.95	3.95	3.95	+9.722%	2	669	-58.481%
2024-12-18	3.55	3.60	3.55	3.60	+14.286%	5	669	-54.444%
2024-12-09	3.10	3.15	3.10	3.15	-3.077%	101	664	-47.937%
2024-12-02	3.25	3.25	3.25	3.25	-19.753%	10	708	-49.538%
2024-11-07	4.05	4.05	4.00	4.05	+10.959%	9	718	-59.506%
2024-11-06	3.60	3.65	3.60	3.65	-35.398%	8	727	-55.068%
2024-11-01	5.65	5.65	5.65	5.65	0.000%	30	731	-70.973%
2024-10-24	5.65	5.65	5.65	5.65	+4.244%	2	746	-70.973%
2024-10-17	5.42	5.42	5.42	5.42	-33.086%	3	744	-69.742%
2024-10-08	8.05	8.10	8.05	8.10	-0.613%	19	744	-79.753%
2024-09-23	8.15	8.15	8.15	8.15	-11.413%	1	725	-79.877%
2024-09-18	9.20	9.20	9.20	9.20	+18.710%	1	725	-82.174%
2024-09-17	7.75	7.75	7.75	7.75	-24.757%	7	724	-78.839%
2024-09-11	10.57	10.61	10.30	10.30	-6.364%	57	731	-84.078%
2024-09-10	8.50	11.00	8.50	11.00	+39.771%	5	778	-85.091%
2024-09-06	7.87	7.87	7.87	7.87	+31.167%	2	773	-79.161%
2024-08-30	6.00	6.00	6.00	6.00	0.000%	6	770	-72.667%
2024-08-29	6.00	6.00	6.00	6.00	-5.512%	1	770	-72.667%
2024-08-27	6.35	6.35	6.35	6.35	-23.952%	3	769	-74.173%
2024-08-14	8.35	8.35	8.35	8.35	-7.735%	6	766	-80.359%
2024-08-13	9.05	9.05	9.05	9.05	-12.729%	8	760	-81.878%
2024-08-08	10.40	10.50	10.35	10.37	-7.740%	281	760	-84.185%
2024-08-02	11.23	11.24	11.23	11.24	+43.550%	8	656	-85.409%
2024-08-01	7.55	7.83	7.55	7.83	+0.128%	13	658	-79.055%
2024-07-29	7.82	7.82	7.82	7.82	-4.518%	2	662	-79.028%
2024-07-25	8.19	8.19	8.19	8.19	+20.796%	1	660	-79.976%
2024-07-17	6.78	6.78	6.78	6.78	-5.175%	10	659	-75.811%
2024-07-16	7.15	7.15	7.15	7.15	+0.704%	10	650	-77.063%
2024-07-15	7.10	7.10	7.10	7.10	-9.898%	2	640	-76.901%
2024-07-12	7.89	7.90	7.88	7.88	+0.382%	8	642	-79.188%
2024-07-09	7.85	7.85	7.85	7.85	+1.030%	1	641	-79.108%
2024-07-03	7.78	7.78	7.77	7.77	-6.386%	2	641	-78.893%
2024-07-01	8.15	8.30	8.15	8.30	-15.736%	3	638	-80.241%
2024-06-24	10.10	10.10	9.85	9.85	-4.831%	401	638	-83.350%
2024-06-06	10.05	10.35	10.05	10.35	+0.976%	28	248	-84.155%
2024-06-05	10.15	10.30	10.15	10.25	+3.015%	18	220	-84.000%
2024-05-31	10.04	10.04	9.93	9.95	-4.327%	36	210	-83.518%
2024-05-21	10.45	10.45	10.40	10.40	+5.584%	55	208	-84.231%
2024-05-20	9.80	9.85	9.80	9.85	+1.442%	66	190	-83.350%
2024-05-15	9.71	9.71	9.71	9.71	-9.167%	1	190	-83.110%
2024-05-13	10.69	10.69	10.69	10.69	-13.790%	1	189	-84.659%
2024-04-25	12.25	12.40	12.25	12.40	+3.333%	8	189	-86.774%
2024-04-24	12.35	12.35	11.62	12.00	-4.837%	12	181	-86.333%
2024-04-23	12.61	12.61	12.61	12.61	-20.940%	1	171	-86.994%
2024-04-17	15.95	15.95	15.95	15.95	+3.370%	1	172	-89.718%
2024-04-12	15.43	15.43	15.43	15.43	+38.386%	2	171	-89.371%
2024-04-01	11.15	11.15	11.15	11.15	-19.495%	1	170	-85.291%
2024-03-08	13.83	13.85	13.83	13.85	-1.912%	24	169	-88.159%
2024-03-01	14.12	14.12	14.12	14.12	-1.876%	100	159	-88.385%
2024-02-29	14.39	14.39	14.39	14.39	+1.840%	50	201	-88.603%
2024-02-28	14.13	14.13	14.13	14.13	-4.527%	50	251	-88.393%
2024-02-27	14.80	14.80	14.80	14.80	+1.370%	40	301	-88.919%
2024-02-26	14.60	14.60	14.60	14.60	-1.882%	40	301	-88.767%
2024-02-22	14.88	14.88	14.88	14.88	-5.942%	50	341	-88.978%
2024-02-21	15.79	15.82	15.79	15.82	+0.190%	70	341	-89.633%
2024-02-20	15.79	15.79	15.79	15.79	-1.065%	70	411	-89.614%
2024-02-16	15.96	15.96	15.96	15.96	+2.373%	100	521	-89.724%
2024-02-15	15.59	15.59	15.59	15.59	-11.168%	50	521	-89.480%
2024-02-09	17.55	17.55	17.55	17.55	-0.847%	60	522	-90.655%
2024-02-08	17.70	17.70	17.70	17.70	+1.317%	60	462	-90.734%
2024-02-07	17.47	17.47	17.47	17.47	+1.452%	50	402	-90.612%
2024-02-06	17.16	17.22	17.15	17.22	-4.120%	50	352	-90.476%
2024-02-05	17.96	17.96	17.96	17.96	+3.815%	100	302	-90.869%
2024-02-02	17.87	17.87	17.28	17.30	-6.688%	52	202	-90.520%
2024-02-01	18.54	18.54	18.54	18.54	+10.819%	50	150	-91.154%
2024-01-31	16.73	16.73	16.73	16.73	-3.351%	50	100	-90.197%
2024-01-30	17.31	17.31	17.31	17.31	-10.078%	50	51	-90.526%
2024-01-22	19.27	19.27	19.25	19.25	-10.047%	2	1	-91.481%
2024-01-18	21.40	21.40	21.40	21.40	+11.169%	1	2	-92.336%
2024-01-12	19.25	19.25	19.25	19.25	-4.938%	1	2	-91.481%
2024-01-10	20.25	20.25	20.25	20.25	+5.579%	1	2	-91.901%
2024-01-04	19.18	19.18	19.18	19.18	-5.050%	1	1	-91.449%
2024-01-03	20.20	20.20	20.20	20.20	+3.061%	1	2	-91.881%
2024-01-02	19.60	19.60	19.60	19.60	-26.893%	1	2	-91.633%
2023-08-07	26.81	26.81	26.81	26.81	+0.903%	1	1	-93.883%
2023-08-04	26.57	26.57	26.57	26.57	-13.734%	1	2	-93.828%
2023-07-12	30.70	30.80	30.70	30.80	0.000%	2	1	-94.675%