Dark

JPM20251219P210
JPM Dec 19 2025 210.00 Put (JPM251219P00210000)
option OPRA

EOD

Jun 5, 2025

4.15+8.639%(+0.33)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	4.15	4.15	4.15	4.15	+8.639%	5	637	0.000%
2025-06-04	3.82	3.82	3.82	3.82	-25.098%	1	632	+8.639%
2025-05-22	5.15	5.25	5.05	5.10	+12.088%	26	632	-18.627%
2025-05-21	4.45	4.55	4.45	4.55	+7.059%	4	614	-8.791%
2025-05-20	4.30	4.30	4.25	4.25	-1.848%	5	613	-2.353%
2025-05-19	4.10	4.33	4.10	4.33	+6.914%	6	609	-4.157%
2025-05-16	4.27	4.30	4.05	4.05	-8.989%	20	605	+2.469%
2025-05-15	4.60	4.60	4.45	4.45	-3.680%	34	602	-6.742%
2025-05-13	4.62	4.62	4.62	4.62	-29.466%	30	614	-10.173%
2025-05-08	6.55	6.55	6.55	6.55	-1.504%	10	584	-36.641%
2025-05-05	6.65	6.65	6.65	6.65	-22.854%	1	594	-37.594%
2025-04-29	8.62	8.62	8.62	8.62	-3.902%	2	594	-51.856%
2025-04-28	8.39	9.28	8.39	8.97	-2.500%	11	594	-53.735%
2025-04-25	9.22	9.24	9.20	9.20	-3.463%	8	595	-54.891%
2025-04-24	9.41	9.53	9.41	9.53	-6.569%	8	593	-56.453%
2025-04-23	9.69	10.20	9.69	10.20	-15.980%	16	593	-59.314%
2025-04-17	12.21	12.43	12.01	12.14	-14.807%	104	557	-65.815%
2025-04-16	14.25	14.25	14.25	14.25	+16.803%	1	557	-70.877%
2025-04-15	11.40	12.20	11.40	12.20	-5.058%	34	558	-65.984%
2025-04-14	12.70	12.85	12.65	12.85	-8.930%	6	540	-67.704%
2025-04-11	15.14	15.90	14.11	14.11	-21.611%	40	543	-70.588%
2025-04-10	15.50	18.00	15.50	18.00	+38.996%	3	534	-76.944%
2025-04-09	13.23	13.23	12.95	12.95	-24.047%	5	536	-67.954%
2025-04-08	17.05	17.05	17.05	17.05	-20.327%	1	534	-75.660%
2025-04-07	22.29	22.29	21.40	21.40	-0.233%	5	534	-80.607%
2025-04-04	21.05	22.00	20.90	21.45	+84.914%	118	539	-80.653%
2025-04-03	12.00	13.75	11.60	11.60	+35.673%	43	548	-64.224%
2025-04-01	8.55	8.55	8.55	8.55	+17.931%	20	519	-51.462%
2025-03-27	7.25	7.25	7.25	7.25	+1.399%	7	519	-42.759%
2025-03-26	7.15	7.15	7.15	7.15	+2.289%	20	522	-41.958%
2025-03-24	6.99	6.99	6.99	6.99	-19.655%	1	516	-40.629%
2025-03-21	8.70	8.70	8.70	8.70	-4.396%	8	517	-52.299%
2025-03-20	9.10	9.10	9.10	9.10	-12.077%	7	517	-54.396%
2025-03-18	10.10	10.50	10.10	10.35	-6.673%	41	524	-59.903%
2025-03-14	11.54	11.54	11.05	11.09	-20.502%	164	508	-62.579%
2025-03-13	13.60	13.95	13.60	13.95	+13.415%	2	506	-70.251%
2025-03-12	12.55	12.55	12.06	12.30	-6.818%	9	506	-66.260%
2025-03-11	13.50	13.50	13.20	13.20	+1.538%	5	508	-68.561%
2025-03-10	11.75	13.00	11.75	13.00	+31.313%	2	509	-68.077%
2025-03-07	9.90	9.90	9.90	9.90	+5.882%	2	509	-58.081%
2025-03-06	8.85	9.50	8.65	9.35	+16.875%	6	507	-55.615%
2025-03-05	8.00	8.60	8.00	8.00	+2.564%	5	507	-48.125%
2025-03-04	9.00	9.69	7.80	7.80	+37.809%	17	502	-46.795%
2025-03-03	5.66	5.66	5.66	5.66	-2.414%	1	505	-26.678%
2025-02-26	5.80	5.80	5.80	5.80	-4.918%	2	504	-28.448%
2025-02-25	6.70	6.70	6.10	6.10	+8.929%	5	504	-31.967%
2025-02-24	5.65	5.65	5.60	5.60	+40.704%	11	505	-25.893%
2025-02-14	4.05	4.35	3.98	3.98	-12.527%	224	616	+4.271%
2025-02-10	4.55	4.55	4.55	4.55	0.000%	10	616	-8.791%
2025-02-05	4.55	4.55	4.55	4.55	-15.741%	5	626	-8.791%
2025-02-03	5.40	5.40	5.40	5.40	+15.880%	5	621	-23.148%
2025-01-30	4.66	4.66	4.66	4.66	+1.304%	5	626	-10.944%
2025-01-29	4.65	4.65	4.60	4.60	-10.680%	10	631	-9.783%
2025-01-27	5.15	5.15	5.05	5.15	+3.000%	44	621	-19.417%
2025-01-23	5.00	5.00	5.00	5.00	-3.846%	1	578	-17.000%
2025-01-22	5.20	5.20	5.20	5.20	+5.051%	10	577	-20.192%
2025-01-21	5.10	5.10	4.95	4.95	-11.765%	15	577	-16.162%
2025-01-17	5.71	5.71	5.61	5.61	0.000%	10	575	-26.025%
2025-01-16	5.61	5.61	5.61	5.61	-11.094%	1	575	-26.025%
2025-01-15	6.60	6.75	6.31	6.31	-19.515%	9	575	-34.231%
2025-01-14	7.84	7.84	7.84	7.84	-4.390%	1	567	-47.066%
2025-01-07	8.00	8.20	8.00	8.20	-8.380%	10	567	-49.390%
2025-01-03	8.95	8.95	8.95	8.95	-3.243%	4	559	-53.631%
2025-01-02	8.65	9.25	8.65	9.25	+2.778%	5	557	-55.135%
2024-12-31	9.00	9.00	9.00	9.00	+1.695%	1	551	-53.889%
2024-12-24	9.10	9.10	8.85	8.85	-11.500%	6	550	-53.107%
2024-12-23	10.85	10.85	10.00	10.00	-1.961%	82	550	-58.500%
2024-12-20	10.25	10.25	10.20	10.20	-6.849%	23	515	-59.314%
2024-12-18	9.80	11.00	9.80	10.95	+8.955%	9	494	-62.100%
2024-12-17	10.10	10.10	10.05	10.05	0.000%	2	486	-58.706%
2024-12-16	9.63	10.05	9.63	10.05	+7.487%	18	466	-58.706%
2024-12-12	9.35	9.35	9.35	9.35	+3.889%	10	466	-55.615%
2024-12-10	9.00	9.00	9.00	9.00	+4.651%	1	456	-53.889%
2024-12-09	8.35	8.60	8.35	8.60	-0.578%	3	456	-51.744%
2024-12-04	8.65	8.65	8.65	8.65	+2.367%	13	455	-52.023%
2024-12-03	8.45	8.45	8.45	8.45	+0.356%	5	452	-50.888%
2024-12-02	8.70	8.70	8.42	8.42	+5.250%	6	452	-50.713%
2024-11-25	7.85	8.10	7.85	8.00	-11.210%	4	450	-48.125%
2024-11-21	9.01	9.01	9.01	9.01	-8.528%	1	448	-53.940%
2024-11-20	9.50	10.10	9.50	9.85	+8.840%	3	448	-57.868%
2024-11-18	8.91	9.05	8.90	9.05	-3.312%	210	447	-54.144%
2024-11-13	8.90	9.36	8.90	9.36	-2.500%	7	241	-55.662%
2024-11-12	9.60	9.60	9.60	9.60	-2.041%	1	241	-56.771%
2024-11-11	9.80	9.80	9.80	9.80	-2.970%	6	240	-57.653%
2024-11-08	10.22	10.22	9.96	10.10	-3.810%	30	240	-58.911%
2024-11-07	10.50	10.50	10.35	10.50	+12.299%	19	235	-60.476%
2024-11-06	9.46	9.46	9.35	9.35	-36.824%	2	218	-55.615%
2024-10-25	14.80	14.80	14.80	14.80	+3.497%	8	219	-71.959%
2024-10-24	14.25	14.30	14.25	14.30	+0.140%	2	220	-70.979%
2024-10-11	16.75	16.75	14.28	14.28	-21.753%	4	219	-70.938%
2024-10-10	18.05	18.30	18.05	18.25	+1.671%	42	219	-77.260%
2024-10-07	17.95	17.95	17.95	17.95	-5.526%	2	230	-76.880%
2024-10-04	19.00	19.00	19.00	19.00	-8.478%	2	232	-78.158%
2024-09-30	21.20	21.20	20.76	20.76	+4.269%	2	232	-80.010%
2024-09-25	19.91	19.91	19.91	19.91	+1.685%	1	231	-79.156%
2024-09-20	19.58	19.58	19.58	19.58	-17.209%	4	230	-78.805%
2024-09-11	23.60	23.65	23.60	23.65	-5.664%	10	228	-82.452%
2024-09-10	25.07	25.07	25.07	25.07	+36.250%	4	224	-83.446%
2024-09-09	18.47	18.47	18.40	18.40	-3.158%	2	224	-77.446%
2024-09-06	19.00	19.00	19.00	19.00	+29.252%	2	225	-78.158%
2024-08-29	14.70	14.70	14.70	14.70	-5.161%	2	224	-71.769%
2024-08-28	15.50	15.50	15.50	15.50	-0.958%	3	224	-73.226%
2024-08-27	15.60	15.65	15.60	15.65	-10.057%	2	221	-73.482%
2024-08-19	17.40	17.40	17.40	17.40	-28.893%	1	221	-76.149%
2024-08-07	25.00	25.00	24.47	24.47	+14.614%	4	221	-83.040%
2024-08-01	19.00	21.35	19.00	21.35	+24.854%	12	219	-80.562%
2024-07-30	17.10	17.10	17.10	17.10	-9.284%	1	218	-75.731%
2024-07-24	18.70	18.85	18.70	18.85	+4.432%	12	218	-77.984%
2024-07-23	18.05	18.05	18.05	18.05	-3.217%	25	218	-77.008%
2024-07-22	18.40	18.65	18.40	18.65	-1.842%	40	218	-77.748%
2024-07-18	16.85	19.00	16.85	19.00	+5.850%	21	218	-78.158%
2024-07-15	18.00	18.45	17.95	17.95	-14.686%	27	218	-76.880%
2024-07-12	20.20	21.04	20.20	21.04	+7.897%	54	220	-80.276%
2024-07-11	19.50	19.50	19.50	19.50	+0.257%	25	219	-78.718%
2024-07-10	19.45	19.45	19.45	19.45	+6.284%	25	219	-78.663%
2024-07-09	19.95	19.95	18.30	18.30	-7.012%	26	219	-77.322%
2024-07-08	19.68	19.68	19.68	19.68	-1.353%	25	244	-78.913%
2024-07-05	19.95	19.95	19.95	19.95	+4.779%	50	244	-79.198%
2024-07-03	19.04	19.04	19.04	19.04	-3.055%	20	282	-78.204%
2024-07-02	19.85	19.85	19.64	19.64	-0.658%	41	282	-78.870%
2024-07-01	19.77	19.77	19.77	19.77	-9.103%	40	322	-79.009%
2024-06-28	21.75	21.75	21.75	21.75	-5.229%	80	362	-80.920%
2024-06-27	22.95	22.95	22.95	22.95	-2.754%	40	402	-81.917%
2024-06-26	23.60	23.60	23.60	23.60	+1.856%	40	442	-82.415%
2024-06-25	23.17	23.17	23.17	23.17	-11.396%	40	482	-82.089%
2024-06-12	26.15	26.15	26.15	26.15	+13.943%	1	522	-84.130%
2024-05-28	22.95	22.95	22.95	22.95	-3.165%	40	521	-81.917%
2024-05-24	23.70	23.70	23.70	23.70	-1.537%	80	441	-82.489%
2024-05-23	24.07	24.07	24.07	24.07	+2.556%	50	391	-82.759%
2024-05-22	23.47	23.47	23.47	23.47	-1.635%	50	391	-82.318%
2024-05-21	23.86	23.86	23.86	23.86	-1.891%	50	341	-82.607%
2024-05-20	24.32	24.32	24.32	24.32	+13.222%	40	291	-82.936%
2024-05-17	21.54	21.54	21.48	21.48	-2.141%	102	251	-80.680%
2024-05-16	21.95	21.95	21.95	21.95	-4.772%	50	200	-81.093%
2024-05-15	23.05	23.05	23.05	23.05	-1.411%	50	150	-81.996%
2024-05-14	23.38	23.38	23.38	23.38	-1.142%	50	100	-82.250%
2024-05-13	23.65	23.65	23.65	23.65	0.000%	50	50	-82.452%