Dark

JPM20251219P215
JPM Dec 19 2025 215.00 Put (JPM251219P00215000)
option OPRA

EOD

Jun 5, 2025

5.10-4.673%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	5.10	5.10	5.10	5.10	-4.673%	2	761	0.000%
2025-05-29	5.35	5.35	5.35	5.35	-8.547%	2	763	-4.673%
2025-05-22	5.95	6.00	5.80	5.85	+4.464%	38	761	-12.821%
2025-05-21	5.05	5.60	5.05	5.60	+10.891%	13	736	-8.929%
2025-05-20	4.95	5.05	4.85	5.05	+1.000%	12	729	+0.990%
2025-05-19	4.70	5.00	4.70	5.00	+5.263%	12	718	+2.000%
2025-05-16	5.10	5.14	4.60	4.75	-5.378%	40	711	+7.368%
2025-05-15	5.25	5.25	4.95	5.02	-0.986%	15	698	+1.594%
2025-05-13	5.07	5.07	5.07	5.07	-12.586%	1	685	+0.592%
2025-05-12	5.80	5.80	5.80	5.80	-21.088%	3	685	-12.069%
2025-05-08	7.35	7.35	7.35	7.35	-3.543%	2	685	-30.612%
2025-05-05	7.62	7.62	7.62	7.62	-5.926%	2	685	-33.071%
2025-05-02	8.10	8.10	8.10	8.10	-13.830%	2	684	-37.037%
2025-05-01	9.40	9.40	9.40	9.40	-2.591%	10	683	-45.745%
2025-04-29	9.65	9.65	9.65	9.65	-4.550%	67	685	-47.150%
2025-04-28	9.68	10.29	9.68	10.11	+0.898%	7	618	-49.555%
2025-04-24	10.26	10.26	10.01	10.02	-3.654%	11	618	-49.102%
2025-04-23	10.50	10.50	10.40	10.40	-38.021%	152	618	-50.962%
2025-04-21	15.70	16.78	15.70	16.78	+16.934%	13	507	-69.607%
2025-04-16	14.35	14.35	14.35	14.35	+9.125%	1	506	-64.460%
2025-04-15	13.15	13.15	13.15	13.15	-8.042%	1	505	-61.217%
2025-04-14	14.30	14.30	14.30	14.30	-2.721%	1	504	-64.336%
2025-04-11	16.30	17.35	14.50	14.70	+2.083%	140	503	-65.306%
2025-04-09	23.80	24.17	14.32	14.40	-39.623%	8	458	-64.583%
2025-04-08	23.80	23.85	23.80	23.85	0.000%	17	458	-78.616%
2025-04-07	25.91	25.91	23.85	23.85	-1.852%	8	460	-78.616%
2025-04-04	22.16	25.45	21.66	24.30	+80.401%	168	465	-79.012%
2025-04-03	13.00	15.12	13.00	13.47	+49.667%	17	458	-62.138%
2025-04-02	9.00	9.00	9.00	9.00	-14.286%	1	445	-43.333%
2025-04-01	10.50	10.50	10.50	10.50	+26.506%	1	445	-51.429%
2025-03-27	7.85	8.30	7.85	8.30	+10.667%	26	444	-38.554%
2025-03-26	7.50	7.50	7.50	7.50	-4.459%	2	465	-32.000%
2025-03-25	7.85	7.85	7.85	7.85	-20.707%	1	465	-35.032%
2025-03-21	9.90	9.90	9.90	9.90	-5.263%	14	464	-48.485%
2025-03-20	10.49	10.65	10.45	10.45	+1.456%	17	470	-51.196%
2025-03-19	10.95	10.95	10.30	10.30	-11.966%	11	467	-50.485%
2025-03-18	11.90	11.93	11.70	11.70	-3.065%	97	461	-56.410%
2025-03-17	12.07	12.07	12.07	12.07	-18.169%	1	419	-57.746%
2025-03-13	15.50	15.50	14.75	14.75	+6.498%	6	420	-65.424%
2025-03-12	14.26	14.26	13.85	13.85	-7.047%	21	420	-63.177%
2025-03-11	15.30	15.30	14.90	14.90	+37.327%	5	400	-65.772%
2025-03-07	10.85	10.85	10.85	10.85	+2.844%	2	403	-52.995%
2025-03-06	10.05	10.85	9.60	10.55	+20.571%	13	400	-51.659%
2025-03-05	9.10	9.80	8.75	8.75	-1.130%	23	400	-41.714%
2025-03-04	10.40	10.90	8.85	8.85	+22.069%	19	392	-42.373%
2025-02-25	7.45	7.70	7.25	7.25	+22.881%	17	383	-29.655%
2025-02-24	5.90	5.90	5.90	5.90	+34.703%	5	398	-13.559%
2025-02-19	4.38	4.38	4.38	4.38	-5.806%	1	393	+16.438%
2025-02-14	4.65	4.65	4.65	4.65	+3.333%	2	392	+9.677%
2025-02-07	4.50	4.50	4.50	4.50	-21.739%	20	392	+13.333%
2025-01-22	5.75	5.75	5.75	5.75	-2.707%	5	382	-11.304%
2025-01-21	5.91	5.91	5.91	5.91	-8.372%	45	377	-13.706%
2025-01-17	6.45	6.45	6.45	6.45	-6.792%	10	377	-20.930%
2025-01-16	6.92	6.92	6.92	6.92	-32.157%	45	377	-26.301%
2025-01-10	10.20	10.20	10.20	10.20	+5.699%	28	332	-50.000%
2025-01-08	10.30	10.30	9.65	9.65	+3.209%	5	315	-47.150%
2025-01-07	9.85	9.85	9.25	9.35	-5.076%	16	315	-45.455%
2025-01-06	9.40	9.85	9.40	9.85	-6.190%	4	300	-48.223%
2025-01-03	10.50	10.50	10.50	10.50	0.000%	2	296	-51.429%
2024-12-31	10.50	10.50	10.50	10.50	-7.489%	1	295	-51.429%
2024-12-30	11.35	11.35	11.35	11.35	+11.275%	1	295	-55.066%
2024-12-27	10.20	10.20	10.20	10.20	+3.553%	2	294	-50.000%
2024-12-26	10.15	10.15	9.85	9.85	-16.170%	4	294	-48.223%
2024-12-20	11.75	11.75	11.75	11.75	-11.654%	6	293	-56.596%
2024-12-19	13.30	13.30	13.30	13.30	+15.955%	5	299	-61.654%
2024-12-17	11.47	11.47	11.47	11.47	+0.614%	1	294	-55.536%
2024-12-16	11.40	11.40	11.40	11.40	+4.587%	1	293	-55.263%
2024-12-13	11.05	11.05	10.90	10.90	+4.306%	26	293	-53.211%
2024-12-12	10.50	10.50	10.40	10.45	+2.451%	35	280	-51.196%
2024-12-11	10.20	10.20	10.20	10.20	+0.990%	1	262	-50.000%
2024-12-10	10.20	10.20	9.90	10.10	+5.208%	17	261	-49.505%
2024-12-09	9.65	9.75	9.60	9.60	+2.128%	25	259	-46.875%
2024-12-05	9.40	9.40	9.40	9.40	-8.023%	2	259	-45.745%
2024-12-04	9.90	10.22	9.90	10.22	+8.723%	32	257	-50.098%
2024-11-22	9.85	9.85	9.40	9.40	-9.615%	4	256	-45.745%
2024-11-21	10.40	10.40	10.40	10.40	-8.772%	1	254	-50.962%
2024-11-20	11.40	11.40	11.40	11.40	+10.145%	1	254	-55.263%
2024-11-19	10.65	10.65	10.25	10.35	-2.358%	20	253	-50.725%
2024-11-18	10.60	10.60	10.60	10.60	+2.913%	2	235	-51.887%
2024-11-15	10.25	10.30	10.25	10.30	+0.980%	4	233	-50.485%
2024-11-14	10.20	10.20	10.20	10.20	-1.449%	1	231	-50.000%
2024-11-13	10.35	10.35	10.35	10.35	-5.479%	1	230	-50.725%
2024-11-12	10.85	10.95	10.85	10.95	+1.389%	10	229	-53.425%
2024-11-11	10.70	10.85	10.70	10.80	-6.897%	46	219	-52.778%
2024-11-08	12.00	12.00	11.60	11.60	-3.333%	4	173	-56.034%
2024-11-07	11.90	12.00	11.90	12.00	-25.926%	12	172	-57.500%
2024-10-11	17.50	17.60	16.20	16.20	-20.976%	76	165	-68.519%
2024-10-10	20.25	20.50	20.20	20.50	-2.381%	32	146	-75.122%
2024-10-08	21.35	21.35	21.00	21.00	-10.448%	51	140	-75.714%
2024-10-01	23.65	23.65	23.45	23.45	+4.454%	13	89	-78.252%
2024-09-26	22.30	22.45	22.25	22.45	0.000%	76	76	-77.283%