Dark

JPM20251219P180
JPM Dec 19 2025 180.00 Put (JPM251219P00180000)
option OPRA

EOD

Jun 4, 2025

1.70-15.423%(-0.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-04	1.70	1.70	1.70	1.70	-15.423%	1	269	0.000%
2025-05-30	2.01	2.01	2.01	2.01	+4.145%	2	269	-15.423%
2025-05-20	1.95	1.95	1.93	1.93	+4.324%	2	269	-11.917%
2025-05-19	1.85	1.85	1.85	1.85	-4.145%	1	269	-8.108%
2025-05-16	1.92	1.93	1.92	1.93	-5.854%	4	270	-11.917%
2025-05-15	2.05	2.05	2.05	2.05	-39.706%	2	270	-17.073%
2025-05-07	3.40	3.40	3.40	3.40	+9.677%	5	272	-50.000%
2025-05-05	3.10	3.10	3.10	3.10	-10.663%	52	272	-45.161%
2025-05-02	3.59	3.59	3.46	3.47	-10.104%	16	224	-51.009%
2025-05-01	4.14	4.14	3.81	3.86	-10.441%	12	224	-55.959%
2025-04-30	4.44	4.44	4.31	4.31	+6.158%	6	224	-60.557%
2025-04-29	4.14	4.14	4.01	4.06	+3.836%	6	224	-58.128%
2025-04-28	3.89	3.99	3.76	3.91	-10.321%	14	224	-56.522%
2025-04-25	4.29	4.36	4.16	4.36	+0.693%	30	224	-61.009%
2025-04-24	4.47	4.54	4.33	4.33	-12.170%	21	225	-60.739%
2025-04-23	4.24	4.93	4.21	4.93	-18.781%	8	224	-65.517%
2025-04-22	6.06	6.26	6.06	6.07	-9.807%	9	225	-71.993%
2025-04-21	6.84	6.84	6.67	6.73	+17.043%	12	225	-74.740%
2025-04-17	6.25	6.25	5.75	5.75	-12.214%	103	266	-70.435%
2025-04-16	6.55	6.55	6.55	6.55	+18.018%	7	266	-74.046%
2025-04-15	5.55	5.55	5.55	5.55	-17.164%	50	272	-69.369%
2025-04-14	6.50	6.70	6.45	6.70	-8.219%	66	252	-74.627%
2025-04-11	7.30	7.30	7.30	7.30	-12.048%	4	238	-76.712%
2025-04-10	8.30	8.30	8.30	8.30	+32.800%	62	238	-79.518%
2025-04-09	11.90	11.90	6.25	6.25	-45.031%	27	229	-72.800%
2025-04-08	7.75	11.40	7.75	11.37	+5.767%	15	252	-85.048%
2025-04-07	9.15	12.20	9.15	10.75	-9.052%	37	244	-84.186%
2025-04-04	12.64	12.64	10.80	11.82	+125.143%	84	230	-85.618%
2025-04-03	5.15	5.25	5.15	5.25	+38.158%	9	230	-67.619%
2025-03-31	3.80	3.80	3.80	3.80	-1.299%	1	237	-55.263%
2025-03-28	3.85	3.85	3.85	3.85	+34.615%	2	238	-55.844%
2025-03-25	2.86	2.86	2.86	2.86	-6.230%	3	237	-40.559%
2025-03-24	3.05	3.05	3.05	3.05	-23.174%	1	240	-44.262%
2025-03-19	3.97	3.97	3.97	3.97	-11.581%	1	241	-57.179%
2025-03-17	4.49	4.49	4.49	4.49	-8.367%	1	240	-62.138%
2025-03-14	5.06	5.06	4.90	4.90	-19.672%	8	241	-65.306%
2025-03-13	5.60	6.10	5.55	6.10	+11.927%	9	235	-72.131%
2025-03-12	5.95	5.95	5.45	5.45	-11.382%	7	235	-68.807%
2025-03-11	6.15	6.15	6.15	6.15	+8.850%	25	232	-72.358%
2025-03-10	4.99	5.65	4.99	5.65	+16.977%	4	207	-69.912%
2025-03-07	4.45	4.83	4.45	4.83	+20.750%	110	207	-64.803%
2025-03-04	3.35	4.45	3.35	4.00	+56.863%	3	221	-57.500%
2025-02-24	2.55	2.55	2.55	2.55	+15.909%	1	219	-33.333%
2025-02-21	2.20	2.20	2.20	2.20	-4.762%	2	218	-22.727%
2025-02-20	2.34	2.34	2.28	2.31	+2.212%	15	217	-26.407%
2025-01-28	2.26	2.26	2.26	2.26	-7.755%	1	228	-24.779%
2025-01-17	2.56	2.56	2.45	2.45	-12.186%	20	229	-30.612%
2025-01-15	2.79	2.79	2.79	2.79	-16.716%	9	229	-39.068%
2025-01-14	3.35	3.35	3.35	3.35	-6.944%	2	236	-49.254%
2025-01-13	3.60	3.60	3.60	3.60	-6.494%	2	236	-52.778%
2025-01-08	3.85	3.85	3.85	3.85	+6.944%	2	234	-55.844%
2025-01-07	3.60	3.60	3.60	3.60	+0.559%	10	234	-52.778%
2025-01-06	3.58	3.58	3.58	3.58	-8.440%	1	224	-52.514%
2024-12-30	3.91	3.91	3.91	3.91	+5.676%	1	225	-56.522%
2024-12-26	3.85	3.85	3.70	3.70	-14.943%	3	224	-54.054%
2024-12-17	4.35	4.35	4.35	4.35	+7.407%	1	222	-60.920%
2024-12-13	3.95	4.05	3.95	4.05	+2.273%	38	222	-58.025%
2024-12-12	3.96	3.96	3.96	3.96	+14.783%	1	203	-57.071%
2024-12-06	3.45	3.45	3.45	3.45	-8.730%	2	202	-50.725%
2024-12-04	3.78	3.78	3.78	3.78	+2.162%	1	203	-55.026%
2024-11-22	3.70	3.70	3.70	3.70	-15.909%	20	202	-54.054%
2024-11-20	4.40	4.40	4.40	4.40	+12.821%	1	212	-61.364%
2024-11-18	3.90	3.90	3.90	3.90	-7.143%	10	211	-56.410%
2024-11-11	4.20	4.20	4.20	4.20	-6.250%	10	211	-59.524%
2024-11-08	4.48	4.48	4.48	4.48	-2.609%	2	221	-62.054%
2024-11-07	4.60	4.60	4.60	4.60	+6.977%	50	222	-63.043%
2024-11-06	4.30	4.30	4.30	4.30	-33.846%	3	172	-60.465%
2024-10-21	6.50	6.50	6.50	6.50	-24.855%	1	171	-73.846%
2024-10-04	8.65	8.65	8.65	8.65	-18.396%	20	170	-80.347%
2024-10-03	10.60	10.60	10.60	10.60	-0.469%	1	180	-83.962%
2024-10-02	10.65	10.65	10.65	10.65	+5.446%	1	180	-84.038%
2024-10-01	10.10	10.10	10.10	10.10	-4.807%	11	180	-83.168%
2024-09-16	10.61	10.61	10.61	10.61	+38.693%	1	175	-83.977%
2024-09-04	7.65	7.65	7.65	7.65	+7.746%	4	175	-77.778%
2024-09-03	7.10	7.10	7.10	7.10	+2.158%	10	173	-76.056%
2024-08-29	7.10	7.10	6.95	6.95	-8.432%	25	183	-75.540%
2024-08-26	7.59	7.59	7.59	7.59	-20.524%	1	178	-77.602%
2024-08-14	9.55	9.55	9.55	9.55	-5.446%	1	179	-82.199%
2024-08-13	10.10	10.10	10.10	10.10	-18.219%	1	179	-83.168%
2024-08-06	12.35	12.35	12.35	12.35	-7.143%	1	179	-86.235%
2024-08-02	11.50	13.30	11.50	13.30	+30.520%	6	180	-87.218%
2024-08-01	9.08	10.19	9.08	10.19	+25.031%	12	178	-83.317%
2024-07-30	8.15	8.15	8.15	8.15	-9.344%	15	175	-79.141%
2024-07-29	8.99	8.99	8.99	8.99	+10.988%	1	175	-81.090%
2024-07-15	8.12	8.12	8.10	8.10	-12.432%	2	176	-79.012%
2024-07-12	9.71	9.71	9.25	9.25	-0.538%	22	176	-81.622%
2024-07-01	9.30	9.30	9.30	9.30	-20.716%	17	165	-81.720%
2024-06-21	11.60	11.73	11.60	11.73	-10.798%	4	158	-85.507%
2024-06-12	13.10	13.15	13.10	13.15	+13.853%	16	159	-87.072%
2024-06-06	11.50	11.55	11.50	11.55	-1.702%	24	143	-85.281%
2024-06-05	11.65	11.75	11.65	11.75	+9.302%	10	133	-85.532%
2024-06-03	10.46	10.75	10.46	10.75	-9.283%	3	130	-84.186%
2024-05-21	11.85	11.85	11.85	11.85	+5.804%	23	130	-85.654%
2024-05-20	11.15	11.20	11.15	11.20	-18.248%	26	130	-84.821%
2024-04-30	13.70	13.70	13.70	13.70	-2.491%	2	130	-87.591%
2024-04-25	13.85	14.05	13.85	14.05	-6.333%	11	130	-87.900%
2024-04-22	15.20	15.20	15.00	15.00	-14.918%	2	119	-88.667%
2024-04-15	17.63	17.63	17.63	17.63	+34.580%	1	117	-90.357%
2024-04-08	13.10	13.10	13.10	13.10	-6.762%	1	116	-87.023%
2024-03-18	14.05	14.05	14.05	14.05	-5.003%	1	116	-87.900%
2024-03-08	14.79	14.79	14.79	14.79	-4.272%	60	115	-88.506%
2024-03-07	15.52	15.66	15.45	15.45	+5.102%	36	145	-88.997%
2024-03-06	14.70	14.70	14.70	14.70	-5.769%	40	172	-88.435%
2024-03-05	15.60	15.60	15.60	15.60	-2.194%	40	212	-89.103%
2024-03-04	15.95	15.95	15.95	15.95	+1.013%	40	212	-89.342%
2024-02-23	15.79	15.79	15.79	15.79	-11.142%	120	252	-89.234%
2024-02-21	17.76	17.77	17.75	17.77	+0.452%	70	252	-90.433%
2024-02-20	17.69	17.69	17.69	17.69	-1.394%	70	182	-90.390%
2024-02-16	17.96	17.96	17.94	17.94	+2.281%	100	62	-90.524%
2024-02-15	17.54	17.54	17.54	17.54	-11.414%	50	62	-90.308%
2024-02-13	19.80	19.80	19.80	19.80	+2.062%	11	62	-91.414%
2024-02-07	19.42	19.42	19.40	19.40	-2.020%	10	61	-91.237%
2024-02-05	19.80	19.80	19.80	19.80	+1.020%	10	54	-91.414%
2024-02-02	19.90	19.90	19.60	19.60	-2.000%	50	54	-91.327%
2024-02-01	20.00	20.00	20.00	20.00	+3.093%	20	44	-91.500%
2024-01-31	19.40	19.40	19.40	19.40	+1.837%	30	24	-91.237%
2024-01-30	19.05	19.10	19.05	19.05	-5.786%	4	33	-91.076%
2024-01-26	20.20	20.30	20.20	20.22	-8.091%	70	35	-91.592%
2024-01-03	22.00	22.00	22.00	22.00	-3.297%	40	46	-92.273%
2023-12-20	22.75	22.75	22.75	22.75	-36.364%	5	6	-92.527%
2023-10-10	36.00	36.00	35.75	35.75	0.000%	2	1	-95.245%