Dark

JPM20251219P200
JPM Dec 19 2025 200.00 Put (JPM251219P00200000)
option OPRA

EOD

Jun 5, 2025

3.21-1.231%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	3.21	3.21	3.21	3.21	-1.231%	1	1,440	0.000%
2025-06-02	3.25	3.25	3.25	3.25	-9.722%	2	1,439	-1.231%
2025-05-29	3.60	3.60	3.60	3.60	-7.692%	18	1,438	-10.833%
2025-05-22	3.90	4.00	3.90	3.90	+5.691%	26	1,420	-17.692%
2025-05-21	3.68	3.69	3.68	3.69	+13.538%	10	1,394	-13.008%
2025-05-20	3.25	3.30	3.25	3.25	-2.402%	3	1,384	-1.231%
2025-05-19	3.14	3.33	3.14	3.33	+9.180%	5	1,382	-3.604%
2025-05-16	3.05	3.05	3.05	3.05	-8.955%	2	1,380	+5.246%
2025-05-15	3.35	3.35	3.35	3.35	-4.011%	2	1,380	-4.179%
2025-05-14	3.49	3.49	3.49	3.49	-1.966%	50	1,378	-8.023%
2025-05-13	3.56	3.56	3.56	3.56	-4.813%	5	1,378	-9.831%
2025-05-12	3.83	3.83	3.74	3.74	-29.434%	3	1,378	-14.171%
2025-05-08	5.30	5.30	5.30	5.30	-10.924%	10	1,378	-39.434%
2025-05-07	5.75	5.95	5.56	5.95	+0.847%	27	1,378	-46.050%
2025-05-06	5.62	5.90	5.62	5.90	+11.742%	5	1,393	-45.593%
2025-05-05	5.48	5.48	5.18	5.28	-3.119%	11	1,389	-39.205%
2025-05-02	5.57	5.69	5.45	5.45	-14.443%	20	1,389	-41.101%
2025-05-01	6.45	6.49	6.37	6.37	-11.773%	5	1,389	-49.608%
2025-04-30	7.34	7.34	7.17	7.22	+8.899%	8	1,389	-55.540%
2025-04-29	6.98	6.98	6.63	6.63	-4.878%	54	1,389	-51.584%
2025-04-28	6.74	7.35	6.66	6.97	-4.781%	7	1,373	-53.945%
2025-04-25	7.24	7.32	7.11	7.32	+3.536%	22	1,372	-56.148%
2025-04-24	7.77	7.89	7.07	7.07	-9.359%	27	1,373	-54.597%
2025-04-23	7.80	7.80	7.80	7.80	-15.948%	1	1,368	-58.846%
2025-04-22	10.08	10.15	9.28	9.28	-17.803%	206	1,368	-65.409%
2025-04-21	10.10	11.85	10.10	11.29	+14.040%	548	1,223	-71.568%
2025-04-17	10.37	10.37	9.46	9.90	-11.131%	13	1,012	-67.576%
2025-04-16	10.20	11.14	9.80	11.14	+16.649%	3	1,012	-71.185%
2025-04-15	9.55	9.55	9.55	9.55	-2.551%	2	1,012	-66.387%
2025-04-14	9.80	9.80	9.80	9.80	-10.092%	10	1,012	-67.245%
2025-04-11	12.60	12.60	10.64	10.90	-22.530%	78	1,022	-70.550%
2025-04-10	15.65	15.65	14.07	14.07	+0.500%	10	1,015	-77.186%
2025-04-09	14.00	14.00	14.00	14.00	-22.222%	1	1,008	-77.071%
2025-04-08	13.00	18.00	12.30	18.00	+1.408%	37	1,009	-82.167%
2025-04-07	19.50	19.50	17.00	17.75	-3.005%	20	1,003	-81.915%
2025-04-04	15.50	18.95	15.50	18.30	+96.774%	228	999	-82.459%
2025-04-03	9.75	10.75	9.10	9.30	+39.850%	80	1,029	-65.484%
2025-04-02	6.65	6.65	6.65	6.65	-5.000%	3	1,021	-51.729%
2025-03-28	7.00	7.00	7.00	7.00	+31.579%	150	1,021	-54.143%
2025-03-27	5.65	5.65	5.20	5.32	+10.833%	55	1,073	-39.662%
2025-03-26	4.80	4.80	4.80	4.80	-6.250%	10	1,025	-33.125%
2025-03-25	5.12	5.12	5.12	5.12	-2.476%	26	1,025	-37.305%
2025-03-24	5.51	5.51	5.25	5.25	-33.544%	2	1,009	-38.857%
2025-03-18	7.95	7.95	7.90	7.90	+1.282%	76	1,008	-59.367%
2025-03-17	7.98	7.98	7.80	7.80	-8.772%	13	1,011	-58.846%
2025-03-14	8.70	8.70	8.45	8.55	-18.182%	130	999	-62.456%
2025-03-13	10.60	10.60	10.45	10.45	+10.582%	7	933	-69.282%
2025-03-12	9.00	10.02	9.00	9.45	-10.849%	120	933	-66.032%
2025-03-11	10.35	10.60	10.25	10.60	+2.415%	14	854	-69.717%
2025-03-10	8.57	10.35	8.57	10.35	+43.750%	59	851	-68.986%
2025-03-07	7.65	8.21	7.20	7.20	+2.128%	16	803	-55.417%
2025-03-06	7.14	7.14	7.05	7.05	+12.800%	2	809	-54.468%
2025-03-05	6.35	6.35	6.25	6.25	-1.575%	4	809	-48.640%
2025-03-04	5.58	7.59	5.58	6.35	+19.811%	105	806	-49.449%
2025-03-03	4.40	5.30	4.40	5.30	+13.978%	5	715	-39.434%
2025-02-28	4.55	4.65	4.55	4.65	+6.164%	48	710	-30.968%
2025-02-26	4.38	4.38	4.38	4.38	-18.889%	10	686	-26.712%
2025-02-25	4.10	5.40	4.10	5.40	+25.581%	12	677	-40.556%
2025-02-24	4.30	4.30	4.30	4.30	+7.500%	3	677	-25.349%
2025-02-21	3.75	4.00	3.75	4.00	+2.564%	4	674	-19.750%
2025-02-20	3.88	3.90	3.82	3.90	+32.203%	3	673	-17.692%
2025-02-19	3.08	3.08	2.95	2.95	0.000%	12	674	+8.814%
2025-02-18	3.10	3.10	2.95	2.95	-5.751%	9	684	+8.814%
2025-02-14	3.10	3.13	3.10	3.13	-5.152%	10	693	+2.556%
2025-02-13	3.40	3.40	3.30	3.30	-1.786%	2	692	-2.727%
2025-02-11	3.36	3.38	3.32	3.36	-3.448%	10	692	-4.464%
2025-02-10	3.48	3.48	3.48	3.48	-14.074%	1	692	-7.759%
2025-02-03	4.05	4.05	4.05	4.05	+15.385%	1	693	-20.741%
2025-01-31	3.51	3.51	3.51	3.51	-5.135%	2	693	-8.547%
2025-01-30	3.70	3.70	3.70	3.70	-0.270%	1	693	-13.243%
2025-01-28	3.71	3.71	3.71	3.71	-4.872%	1	693	-13.477%
2025-01-27	3.90	3.90	3.90	3.90	+2.094%	38	692	-17.692%
2025-01-22	3.82	3.82	3.82	3.82	+1.867%	15	692	-15.969%
2025-01-21	3.75	3.75	3.74	3.75	-14.773%	18	677	-14.400%
2025-01-17	4.45	4.45	4.40	4.40	-6.582%	32	692	-27.045%
2025-01-15	5.20	5.20	4.71	4.71	-20.169%	35	692	-31.847%
2025-01-14	5.85	5.90	5.85	5.90	-9.924%	12	725	-45.593%
2025-01-13	6.40	6.55	6.40	6.55	-3.676%	22	727	-50.992%
2025-01-10	6.80	6.80	6.80	6.80	+5.426%	8	722	-52.794%
2025-01-07	6.45	6.45	6.45	6.45	-1.527%	6	719	-50.233%
2025-01-06	6.50	6.55	6.50	6.55	+0.769%	3	714	-50.992%
2025-01-03	6.50	6.50	6.50	6.50	-8.451%	6	711	-50.615%
2025-01-02	6.73	7.25	6.73	7.10	+5.970%	3	711	-54.789%
2024-12-26	6.70	6.70	6.70	6.70	+1.515%	2	708	-52.090%
2024-12-24	6.60	6.60	6.60	6.60	-15.924%	1	707	-51.364%
2024-12-23	7.85	7.85	7.85	7.85	+1.290%	7	707	-59.108%
2024-12-20	7.90	7.90	7.75	7.75	-13.408%	107	707	-58.581%
2024-12-19	8.50	8.95	8.50	8.95	-1.756%	11	807	-64.134%
2024-12-18	9.11	9.11	9.11	9.11	+22.282%	1	813	-64.764%
2024-12-16	7.45	7.45	7.45	7.45	+8.918%	2	813	-56.913%
2024-12-11	6.84	6.84	6.84	6.84	+6.875%	10	813	-53.070%
2024-12-06	6.40	6.40	6.40	6.40	-0.775%	10	803	-49.844%
2024-12-03	6.45	6.45	6.45	6.45	+5.049%	10	803	-50.233%
2024-11-27	6.14	6.14	6.14	6.14	+1.488%	1	793	-47.720%
2024-11-26	6.15	6.15	6.05	6.05	-2.419%	15	793	-46.942%
2024-11-25	6.20	6.20	6.20	6.20	0.000%	1	783	-48.226%
2024-11-22	6.65	6.65	6.20	6.20	-10.015%	4	782	-48.226%
2024-11-21	6.89	6.89	6.89	6.89	-6.640%	1	785	-53.411%
2024-11-20	7.05	7.38	7.05	7.38	-0.940%	2	785	-56.504%
2024-11-12	7.45	7.45	7.45	7.45	-3.871%	21	783	-56.913%
2024-11-08	8.05	8.05	7.75	7.75	+8.696%	34	783	-58.581%
2024-11-06	7.35	7.35	7.13	7.13	-40.830%	3	776	-54.979%
2024-11-04	12.05	12.05	12.05	12.05	+10.550%	8	775	-73.361%
2024-10-29	10.90	10.90	10.90	10.90	-5.791%	1	772	-70.550%
2024-10-25	11.57	11.57	11.57	11.57	+5.855%	4	771	-72.256%
2024-10-24	10.93	10.93	10.93	10.93	+4.593%	1	771	-70.631%
2024-10-17	10.45	10.45	10.45	10.45	-3.687%	1	772	-69.282%
2024-10-15	10.80	10.85	10.80	10.85	-4.405%	2	772	-70.415%
2024-10-11	11.35	11.35	11.35	11.35	-23.569%	4	772	-71.718%
2024-10-07	14.85	14.85	14.85	14.85	+2.768%	50	772	-78.384%
2024-10-04	14.45	14.45	14.45	14.45	-13.473%	2	774	-77.785%
2024-10-01	16.70	16.70	16.70	16.70	+5.363%	4	774	-80.778%
2024-09-20	15.58	15.85	15.58	15.85	-0.377%	6	778	-79.748%
2024-09-19	15.91	15.91	15.91	15.91	-3.224%	1	775	-79.824%
2024-09-17	16.44	16.44	16.44	16.44	-3.578%	1	774	-80.474%
2024-09-16	17.05	17.05	17.05	17.05	-6.061%	3	774	-81.173%
2024-09-13	18.15	18.15	18.15	18.15	+4.310%	6	777	-82.314%
2024-09-12	17.30	17.40	17.30	17.40	-5.435%	2	774	-81.552%
2024-09-10	19.70	20.27	18.40	18.40	+29.577%	334	775	-82.554%
2024-09-09	14.20	14.20	14.20	14.20	+2.899%	2	703	-77.394%
2024-09-06	13.80	13.80	13.80	13.80	+1.845%	4	701	-76.739%
2024-09-04	13.10	13.55	13.10	13.55	+18.341%	4	701	-76.310%
2024-09-03	11.45	11.45	11.45	11.45	-2.966%	1	704	-71.965%
2024-08-29	11.80	11.80	11.80	11.80	-6.719%	1	704	-72.797%
2024-08-26	12.60	12.75	12.60	12.65	+0.158%	13	704	-74.625%
2024-08-23	12.70	12.70	12.63	12.63	-9.137%	4	703	-74.584%
2024-08-21	14.65	14.65	13.90	13.90	+2.963%	10	702	-76.906%
2024-08-20	13.50	13.50	13.50	13.50	-4.323%	1	702	-76.222%
2024-08-16	14.11	14.11	14.11	14.11	-9.260%	2	701	-77.250%
2024-08-14	15.78	15.78	15.55	15.55	-19.010%	2	701	-79.357%
2024-08-06	19.20	19.20	19.20	19.20	-8.571%	1	699	-83.281%
2024-08-02	21.00	21.00	21.00	21.00	+24.260%	2	699	-84.714%
2024-08-01	16.50	17.05	16.50	16.90	+24.265%	11	699	-81.006%
2024-07-30	13.60	13.60	13.60	13.60	-6.658%	10	699	-76.397%
2024-07-29	14.57	14.57	14.57	14.57	-6.000%	3	703	-77.968%
2024-07-24	15.50	15.50	15.50	15.50	+18.774%	1	702	-79.290%
2024-07-18	13.05	13.05	13.05	13.05	-13.861%	1	701	-75.402%
2024-07-11	15.15	15.15	15.15	15.15	+2.158%	5	700	-78.812%
2024-07-09	14.70	15.15	14.70	14.83	-6.730%	12	700	-78.355%
2024-07-05	15.90	15.90	15.90	15.90	+2.251%	10	707	-79.811%
2024-07-01	15.60	15.65	15.55	15.55	-17.725%	23	707	-79.357%
2024-06-20	18.90	18.90	18.90	18.90	-12.093%	1	729	-83.016%
2024-06-13	21.45	21.50	21.30	21.50	-0.922%	28	729	-85.070%
2024-06-12	21.00	21.80	21.00	21.70	+16.981%	105	704	-85.207%
2024-06-04	18.60	18.60	18.55	18.55	+3.056%	43	601	-82.695%
2024-06-03	18.00	18.00	18.00	18.00	-2.174%	1	560	-82.167%
2024-05-30	18.40	18.40	18.40	18.40	+0.822%	1	560	-82.554%
2024-05-28	18.25	18.25	18.25	18.25	-4.450%	40	560	-82.411%
2024-05-24	19.09	19.10	19.09	19.10	-0.624%	80	569	-83.194%
2024-05-23	19.22	19.22	19.22	19.22	+2.125%	50	569	-83.299%
2024-05-22	18.82	18.82	18.82	18.82	-1.259%	50	569	-82.944%
2024-05-21	19.06	19.06	19.06	19.06	-5.644%	50	569	-83.158%
2024-05-20	19.52	20.20	19.52	20.20	+17.237%	42	569	-84.109%
2024-05-17	17.22	17.23	17.22	17.23	-2.930%	100	569	-81.370%
2024-05-16	17.80	17.80	17.75	17.75	-1.114%	52	577	-81.915%
2024-05-15	18.63	18.63	17.95	17.95	-4.926%	105	577	-82.117%
2024-05-14	18.80	18.88	18.80	18.88	-0.632%	52	574	-82.998%
2024-05-13	19.00	19.00	19.00	19.00	-15.179%	50	622	-83.105%
2024-04-25	22.05	22.40	22.05	22.40	-7.629%	40	672	-85.670%
2024-04-12	24.25	24.25	24.25	24.25	+10.478%	2	646	-86.763%
2024-04-11	20.05	21.95	20.05	21.95	+7.598%	300	645	-85.376%
2024-04-05	20.40	20.40	20.40	20.40	+4.082%	100	520	-84.265%
2024-04-04	19.60	19.60	19.60	19.60	-5.177%	50	470	-83.622%
2024-04-03	20.64	20.67	20.53	20.67	-0.625%	35	420	-84.470%
2024-04-02	20.80	20.80	20.80	20.80	+5.210%	40	385	-84.567%
2024-04-01	19.77	19.77	19.77	19.77	-1.642%	60	345	-83.763%
2024-03-28	20.10	20.10	20.10	20.10	-3.365%	45	240	-84.030%
2024-03-27	20.78	20.80	20.78	20.80	-2.758%	40	240	-84.567%
2024-03-26	21.39	21.39	21.39	21.39	+0.423%	50	200	-84.993%
2024-03-25	21.30	21.30	21.30	21.30	+6.076%	50	150	-84.930%
2024-03-22	20.08	20.08	20.08	20.08	-0.643%	100	100	-84.014%
2024-03-21	20.21	20.21	20.21	20.21	-15.616%	50	50	-84.117%
2024-03-14	24.25	24.25	23.73	23.95	-19.496%	40	16	-86.597%
2024-01-31	29.60	30.62	29.60	29.75	-6.092%	3	3	-89.210%
2024-01-26	31.75	31.75	31.68	31.68	-32.624%	3	3	-89.867%
2023-07-18	47.02	47.02	47.02	47.02	-26.988%	1	1	-93.173%
2023-05-12	64.10	64.40	64.10	64.40	+0.735%	5	10	-95.016%
2023-05-11	63.93	63.93	63.93	63.93	-10.562%	10	10	-94.979%
2023-04-13	71.48	71.48	71.48	71.48	-4.413%	1	0	-95.509%
2023-03-17	74.97	74.97	74.78	74.78	0.000%	2	0	-95.707%