Dark

JPM20251219P190
JPM Dec 19 2025 190.00 Put (JPM251219P00190000)
option OPRA

Inactive

May 23, 2025

3.18+25.692%(+0.65)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-23	3.18	3.18	3.18	3.18	+25.692%	16	599	0.000%
2025-05-20	2.54	2.54	2.53	2.53	+3.689%	2	599	+25.692%
2025-05-19	2.46	2.46	2.44	2.44	+3.830%	2	600	+30.328%
2025-05-16	2.52	2.52	2.35	2.35	-12.963%	4	598	+35.319%
2025-05-15	2.70	2.70	2.70	2.70	-4.255%	10	598	+17.778%
2025-05-12	2.82	2.82	2.82	2.82	-30.198%	2	608	+12.766%
2025-05-09	3.95	4.04	3.95	4.04	-3.810%	4	606	-21.287%
2025-05-02	4.43	4.54	4.20	4.20	-17.808%	18	607	-24.286%
2025-05-01	5.18	5.24	5.11	5.11	-9.877%	6	607	-37.769%
2025-04-30	5.84	5.84	5.66	5.67	+10.097%	12	607	-43.915%
2025-04-29	5.34	5.34	5.15	5.15	+0.586%	16	604	-38.252%
2025-04-28	5.34	5.34	5.12	5.12	-5.709%	12	603	-37.891%
2025-04-25	5.49	5.53	5.36	5.43	-6.218%	16	602	-41.436%
2025-04-24	5.66	5.79	5.61	5.79	-21.224%	16	602	-45.078%
2025-04-22	7.66	7.74	7.35	7.35	-18.424%	13	598	-56.735%
2025-04-21	8.74	9.04	8.61	9.01	+19.180%	8	598	-64.706%
2025-04-17	7.66	7.79	7.36	7.56	-15.247%	15	599	-57.937%
2025-04-16	8.92	8.92	8.92	8.92	+18.933%	1	599	-64.350%
2025-04-15	7.50	7.50	7.50	7.50	-2.597%	1	599	-57.600%
2025-04-14	7.70	7.70	7.70	7.70	-26.667%	10	598	-58.701%
2025-04-11	10.50	10.50	10.50	10.50	-14.773%	4	608	-69.714%
2025-04-10	11.40	12.32	11.40	12.32	+0.163%	9	608	-74.188%
2025-04-08	12.45	12.45	12.30	12.30	-13.380%	15	603	-74.146%
2025-04-07	18.00	18.00	13.69	14.20	+5.576%	25	588	-77.606%
2025-04-04	13.75	14.60	13.45	13.45	+88.112%	114	582	-76.357%
2025-04-03	8.23	8.23	7.15	7.15	+32.407%	11	565	-55.524%
2025-04-01	5.10	5.40	5.10	5.40	-3.571%	2	555	-41.111%
2025-03-31	5.80	5.80	5.55	5.60	+6.667%	30	554	-43.214%
2025-03-28	5.25	5.25	5.25	5.25	+25.000%	2	534	-39.429%
2025-03-27	4.40	4.40	4.15	4.20	+3.194%	3	534	-24.286%
2025-03-26	4.07	4.07	4.07	4.07	+3.038%	1	532	-21.867%
2025-03-24	3.95	3.95	3.95	3.95	-21.000%	1	531	-19.494%
2025-03-21	5.00	5.00	5.00	5.00	-4.762%	10	531	-36.400%
2025-03-20	5.10	5.25	5.10	5.25	0.000%	2	526	-39.429%
2025-03-19	5.25	5.25	5.25	5.25	-9.483%	10	527	-39.429%
2025-03-18	5.80	5.80	5.80	5.80	-0.685%	1	527	-45.172%
2025-03-17	6.30	6.30	5.84	5.84	-9.034%	2	526	-45.548%
2025-03-14	6.65	6.65	6.42	6.42	-21.420%	6	525	-50.467%
2025-03-13	7.80	8.17	7.80	8.17	+15.070%	4	526	-61.077%
2025-03-12	7.51	7.51	7.10	7.10	-6.456%	205	526	-55.211%
2025-03-11	7.59	7.59	7.59	7.59	-2.442%	1	329	-58.103%
2025-03-10	7.25	7.85	7.25	7.78	+40.180%	4	328	-59.126%
2025-03-07	5.55	5.55	5.55	5.55	0.000%	2	327	-42.703%
2025-03-06	5.55	5.55	5.55	5.55	+3.352%	2	327	-42.703%
2025-03-04	5.37	5.37	5.37	5.37	+49.582%	1	325	-40.782%
2025-02-25	3.68	4.10	3.59	3.59	+25.524%	12	325	-11.421%
2025-02-21	2.86	2.86	2.86	2.86	-4.667%	2	328	+11.189%
2025-02-20	2.93	3.00	2.93	3.00	+26.582%	3	328	+6.000%
2025-02-14	2.37	2.37	2.37	2.37	-10.566%	14	318	+34.177%
2025-02-10	2.65	2.65	2.65	2.65	-14.516%	1	318	+20.000%
2025-02-03	3.10	3.10	3.10	3.10	+16.981%	6	318	+2.581%
2025-01-30	2.65	2.65	2.65	2.65	-22.287%	8	317	+20.000%
2025-01-17	3.45	3.45	3.41	3.41	+7.571%	4	317	-6.745%
2025-01-16	3.17	3.17	3.17	3.17	-12.912%	2	317	+0.315%
2025-01-15	3.64	3.64	3.64	3.64	-20.175%	1	315	-12.637%
2025-01-14	4.56	4.56	4.56	4.56	-2.979%	1	314	-30.263%
2025-01-08	4.70	4.70	4.70	4.70	+1.075%	1	314	-32.340%
2025-01-07	4.75	4.75	4.60	4.65	-12.264%	26	314	-31.613%
2024-12-27	4.95	5.30	4.95	5.30	+7.505%	44	300	-40.000%
2024-12-26	4.93	4.93	4.93	4.93	-17.143%	9	300	-35.497%
2024-12-20	5.95	5.95	5.95	5.95	+8.182%	1	294	-46.555%
2024-12-16	5.50	5.50	5.50	5.50	+0.917%	2	294	-42.182%
2024-12-13	5.45	5.45	5.45	5.45	+2.830%	20	292	-41.651%
2024-11-13	5.30	5.30	5.30	5.30	-5.357%	3	292	-40.000%
2024-11-12	5.60	5.60	5.60	5.60	+0.901%	1	289	-43.214%
2024-11-06	5.75	5.75	5.55	5.55	-33.293%	4	288	-42.703%
2024-10-28	8.32	8.32	8.32	8.32	-3.815%	1	286	-61.779%
2024-10-16	8.65	8.65	8.65	8.65	+7.453%	2	286	-63.237%
2024-10-15	8.05	8.05	8.05	8.05	-8.000%	1	285	-60.497%
2024-10-14	8.75	8.75	8.75	8.75	-2.778%	40	285	-63.657%
2024-10-11	9.00	9.00	9.00	9.00	-32.836%	2	325	-64.667%
2024-10-01	13.40	13.40	13.40	13.40	+9.836%	5	324	-76.269%
2024-09-23	12.12	12.20	12.12	12.20	-12.545%	5	324	-73.934%
2024-09-13	13.95	13.95	13.95	13.95	-11.987%	2	325	-77.204%
2024-09-10	14.77	15.85	12.35	15.85	+37.111%	36	324	-79.937%
2024-09-06	11.57	11.57	11.55	11.56	+21.941%	20	341	-72.491%
2024-09-03	9.47	9.53	9.22	9.48	+5.922%	31	349	-66.456%
2024-08-29	9.15	9.25	8.95	8.95	-6.965%	90	370	-64.469%
2024-08-28	9.77	9.79	9.53	9.62	-3.122%	60	330	-66.944%
2024-08-26	9.90	9.93	9.90	9.93	-19.660%	46	314	-67.976%
2024-08-14	12.36	12.36	12.36	12.36	-7.761%	6	313	-74.272%
2024-08-01	13.40	13.40	13.40	13.40	+26.415%	3	307	-76.269%
2024-07-31	10.60	10.60	10.60	10.60	+0.952%	45	304	-70.000%
2024-07-30	10.55	10.55	10.50	10.50	-10.026%	2	259	-69.714%
2024-07-29	11.67	11.67	11.67	11.67	+1.302%	1	259	-72.751%
2024-07-24	11.50	11.65	11.50	11.52	+10.769%	86	259	-72.396%
2024-07-17	10.48	10.55	10.30	10.40	-3.704%	77	252	-69.423%
2024-07-15	10.84	10.84	10.80	10.80	-16.279%	2	252	-70.556%
2024-07-12	12.90	12.90	12.90	12.90	+6.348%	2	254	-75.349%
2024-07-11	12.13	12.13	12.13	12.13	+1.337%	1	253	-73.784%
2024-07-09	11.97	11.97	11.97	11.97	-2.286%	8	253	-73.434%
2024-07-03	12.25	12.25	12.25	12.25	+1.660%	2	247	-74.041%
2024-07-01	12.05	12.05	12.05	12.05	-11.397%	9	247	-73.610%
2024-06-28	13.60	13.60	13.60	13.60	-10.112%	2	252	-76.618%
2024-06-20	15.13	15.13	15.13	15.13	+0.867%	2	253	-78.982%
2024-06-18	15.00	15.00	15.00	15.00	-12.536%	3	254	-78.800%
2024-06-12	15.75	17.15	15.75	17.15	+13.201%	39	254	-81.458%
2024-06-06	15.15	15.15	15.15	15.15	0.000%	6	251	-79.010%
2024-06-05	15.15	15.15	15.15	15.15	+2.365%	11	251	-79.010%
2024-05-31	14.80	14.80	14.80	14.80	-17.365%	4	241	-78.514%
2024-05-06	17.91	17.91	17.91	17.91	-0.334%	2	243	-82.245%
2024-05-03	18.06	18.06	17.95	17.97	+0.111%	6	244	-82.304%
2024-05-01	17.98	17.98	17.95	17.95	+0.560%	2	243	-82.284%
2024-04-25	17.65	17.85	17.60	17.85	+1.709%	19	243	-82.185%
2024-04-23	17.55	17.55	17.55	17.55	-12.250%	8	241	-81.880%
2024-04-19	20.35	20.35	20.00	20.00	-8.257%	13	241	-84.100%
2024-04-17	21.80	21.80	21.80	21.80	+30.774%	1	234	-85.413%
2024-04-03	16.64	16.67	16.53	16.67	-1.127%	35	233	-80.924%
2024-04-02	16.86	16.86	16.86	16.86	+6.104%	40	233	-81.139%
2024-04-01	15.80	15.89	15.80	15.89	-1.914%	61	273	-79.987%
2024-03-28	16.20	16.20	16.20	16.20	-3.110%	45	332	-80.370%
2024-03-27	16.68	16.72	16.68	16.72	-6.540%	40	332	-80.981%
2024-03-26	17.89	17.89	17.89	17.89	+10.980%	50	367	-82.225%
2024-03-22	16.12	16.12	16.12	16.12	-0.861%	100	367	-80.273%
2024-03-21	16.26	16.26	16.26	16.26	-4.857%	50	417	-80.443%
2024-03-20	17.09	17.09	17.09	17.09	+1.726%	50	430	-81.393%
2024-03-19	16.80	16.80	16.80	16.80	-6.718%	50	480	-81.071%
2024-03-18	18.01	18.01	18.01	18.01	-6.781%	50	480	-82.343%
2024-03-15	19.32	19.32	19.32	19.32	+2.548%	130	465	-83.540%
2024-03-14	18.84	18.84	18.84	18.84	+3.120%	65	465	-83.121%
2024-03-13	18.27	18.27	18.27	18.27	-5.435%	75	400	-82.594%
2024-03-12	19.32	19.32	19.32	19.32	-3.833%	60	325	-83.540%
2024-03-11	20.09	20.09	20.09	20.09	+8.185%	75	265	-84.171%
2024-03-08	18.57	18.57	18.57	18.57	-3.932%	60	190	-82.876%
2024-03-07	19.34	19.34	19.33	19.33	+4.543%	30	160	-83.549%
2024-03-06	18.49	18.49	18.49	18.49	-5.179%	40	130	-82.802%
2024-03-05	19.50	19.50	19.50	19.50	-2.402%	40	90	-83.692%
2024-03-04	19.98	19.98	19.98	19.98	-30.262%	40	50	-84.084%
2023-12-20	28.65	28.65	28.65	28.65	-18.423%	11	11	-88.901%
2023-07-24	35.12	35.12	35.12	35.12	-32.122%	1	1	-90.945%
2023-05-02	51.74	51.74	51.74	51.74	-2.193%	1	1	-93.854%
2023-04-27	52.90	52.90	52.90	52.90	-0.283%	1	1	-93.989%
2023-04-26	53.05	53.05	53.05	53.05	+5.112%	1	2	-94.006%
2023-04-24	50.47	50.47	50.47	50.47	-17.371%	1	1	-93.699%
2023-04-13	61.08	61.08	61.08	61.08	0.000%	1	1	-94.794%