Dark

JPM20251219P230
JPM Dec 19 2025 230.00 Put (JPM251219P00230000)
option OPRA

EOD

Jun 5, 2025

7.60+16.031%(+1.05)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	7.30	7.60	7.05	7.60	+16.031%	126	985	0.000%
2025-06-03	7.21	7.35	6.53	6.55	-6.429%	8	927	+16.031%
2025-06-02	7.75	7.75	7.00	7.00	-10.026%	36	926	+8.571%
2025-05-28	7.78	7.78	7.78	7.78	+1.170%	2	927	-2.314%
2025-05-27	7.69	7.69	7.69	7.69	-11.201%	5	929	-1.170%
2025-05-22	8.66	8.66	8.66	8.66	+15.467%	1	934	-12.240%
2025-05-19	7.50	7.50	7.50	7.50	+5.189%	5	934	+1.333%
2025-05-16	7.13	7.13	7.13	7.13	-5.563%	6	934	+6.592%
2025-05-14	7.70	7.70	7.55	7.55	-5.625%	12	935	+0.662%
2025-05-13	8.00	8.00	8.00	8.00	-5.882%	2	940	-5.000%
2025-05-12	8.40	8.50	8.40	8.50	-32.163%	2	942	-10.588%
2025-05-07	12.56	12.56	12.53	12.53	-0.159%	4	942	-39.346%
2025-05-06	12.55	12.55	12.55	12.55	+14.091%	2	943	-39.442%
2025-05-05	11.00	11.00	11.00	11.00	-5.172%	2	943	-30.909%
2025-05-02	11.72	11.80	11.55	11.60	-14.580%	16	945	-34.483%
2025-05-01	13.58	13.58	13.58	13.58	-9.467%	5	944	-44.035%
2025-04-30	15.00	15.00	15.00	15.00	+8.303%	2	944	-49.333%
2025-04-29	13.85	13.85	13.85	13.85	-5.137%	1	942	-45.126%
2025-04-28	14.60	14.60	14.60	14.60	-1.351%	1	943	-47.945%
2025-04-25	15.05	15.05	14.80	14.80	-0.337%	18	943	-48.649%
2025-04-23	15.00	15.00	14.60	14.85	-25.000%	8	945	-48.822%
2025-04-22	19.80	19.80	19.80	19.80	-12.660%	1	944	-61.616%
2025-04-21	20.33	23.00	20.33	22.67	+14.553%	3	945	-66.476%
2025-04-17	19.79	19.79	19.79	19.79	-9.841%	1	945	-61.597%
2025-04-16	21.95	21.95	21.95	21.95	+15.526%	2	945	-65.376%
2025-04-14	19.73	19.73	18.85	19.00	-2.564%	5	943	-60.000%
2025-04-11	22.70	22.90	19.50	19.50	-24.710%	214	943	-61.026%
2025-04-10	23.69	25.90	23.69	25.90	+27.586%	9	837	-70.656%
2025-04-09	30.70	31.50	20.30	20.30	-33.443%	7	837	-62.562%
2025-04-08	23.40	30.50	23.35	30.50	+1.498%	9	837	-75.082%
2025-04-07	36.20	36.20	30.05	30.05	-7.538%	36	836	-74.709%
2025-04-04	29.80	32.80	29.80	32.50	+58.151%	68	862	-76.615%
2025-04-03	20.00	21.55	19.25	20.55	+47.206%	61	858	-63.017%
2025-04-02	13.96	13.96	13.96	13.96	-7.855%	5	844	-45.559%
2025-03-28	13.27	15.50	13.27	15.15	+27.956%	20	844	-49.835%
2025-03-26	10.87	11.84	10.87	11.84	+3.860%	9	836	-35.811%
2025-03-25	11.90	11.90	11.40	11.40	-8.727%	2	829	-33.333%
2025-03-24	12.49	12.49	12.49	12.49	-19.159%	2	828	-39.151%
2025-03-21	15.45	15.45	15.45	15.45	-1.278%	6	828	-50.809%
2025-03-20	14.55	15.65	14.45	15.65	+4.333%	34	826	-51.438%
2025-03-19	16.15	16.15	15.00	15.00	-11.765%	3	798	-49.333%
2025-03-18	17.25	17.55	16.95	17.00	+1.796%	115	798	-55.294%
2025-03-17	16.95	16.95	16.70	16.70	-9.730%	2	715	-54.491%
2025-03-14	19.45	19.45	18.15	18.50	-7.731%	468	715	-58.919%
2025-03-12	19.60	21.05	19.60	20.05	-4.250%	51	605	-62.095%
2025-03-11	21.92	22.40	20.94	20.94	-4.077%	6	627	-63.706%
2025-03-10	18.38	21.83	18.38	21.83	+39.936%	139	626	-65.186%
2025-03-07	16.23	17.10	15.60	15.60	+2.632%	14	542	-51.282%
2025-03-06	14.22	15.20	14.00	15.20	+15.239%	3	536	-50.000%
2025-03-05	13.60	13.60	13.18	13.19	+3.047%	14	536	-42.381%
2025-03-04	14.45	15.21	12.80	12.80	+16.047%	24	532	-40.625%
2025-02-27	10.10	11.03	10.10	11.03	+6.570%	6	534	-31.097%
2025-02-26	10.05	10.35	9.95	10.35	-1.429%	28	535	-26.570%
2025-02-25	10.75	10.85	10.50	10.50	+11.111%	13	514	-27.619%
2025-02-24	9.45	9.45	9.45	9.45	+2.162%	1	514	-19.577%
2025-02-21	9.60	9.60	9.25	9.25	+8.187%	12	515	-17.838%
2025-02-20	8.55	8.55	8.55	8.55	+17.123%	1	511	-11.111%
2025-02-13	7.30	7.30	7.30	7.30	-2.667%	7	515	+4.110%
2025-02-10	7.50	7.50	7.49	7.50	+8.696%	170	515	+1.333%
2025-02-07	6.80	6.90	6.75	6.90	-11.538%	56	346	+10.145%
2025-02-05	7.80	7.80	7.80	7.80	+1.961%	30	323	-2.564%
2025-01-30	7.65	7.65	7.65	7.65	-12.170%	8	315	-0.654%
2025-01-27	8.71	8.71	8.71	8.71	+3.690%	1	315	-12.744%
2025-01-23	8.25	8.40	8.25	8.40	-1.754%	3	314	-9.524%
2025-01-21	8.55	8.55	8.55	8.55	-6.557%	3	313	-11.111%
2025-01-17	9.96	9.96	9.15	9.15	-12.857%	4	311	-16.940%
2025-01-16	10.45	10.50	10.45	10.50	-3.934%	6	311	-27.619%
2025-01-15	11.40	11.70	10.93	10.93	-18.127%	55	306	-30.467%
2025-01-14	13.75	13.95	13.27	13.35	-4.164%	52	272	-43.071%
2025-01-07	13.93	13.93	13.93	13.93	-6.510%	1	225	-45.441%
2025-01-06	13.65	14.90	13.65	14.90	+3.114%	100	226	-48.993%
2025-01-03	14.45	14.45	14.45	14.45	-6.351%	2	143	-47.405%
2024-12-30	15.43	15.43	15.43	15.43	-7.048%	1	142	-50.745%
2024-12-23	17.82	17.82	16.35	16.60	-1.484%	100	141	-54.217%
2024-12-20	16.85	16.85	16.85	16.85	+0.298%	1	46	-54.896%
2024-12-17	16.80	16.80	16.80	16.80	+22.093%	1	45	-54.762%
2024-12-05	13.76	13.76	13.76	13.76	-6.395%	1	46	-44.767%
2024-12-04	14.70	14.70	14.70	14.70	+7.299%	1	46	-48.299%
2024-11-22	13.70	13.70	13.70	13.70	-5.517%	2	46	-44.526%
2024-11-21	14.60	14.60	14.50	14.50	-3.010%	9	46	-47.586%
2024-11-19	14.80	14.95	14.80	14.95	-0.067%	19	46	-49.164%
2024-11-15	14.96	14.96	14.96	14.96	-13.275%	2	37	-49.198%
2024-11-08	17.25	17.25	17.25	17.25	+2.496%	2	37	-55.942%
2024-11-07	16.50	16.83	16.50	16.83	-21.903%	10	36	-54.843%
2024-10-15	21.55	21.55	21.55	21.55	-4.646%	2	27	-64.733%
2024-10-11	25.00	25.00	22.60	22.60	-19.286%	30	27	-66.372%
2024-10-10	28.00	28.10	28.00	28.00	+1.818%	12	16	-72.857%
2024-10-09	27.50	27.50	27.50	27.50	-15.644%	1	12	-72.364%
2024-09-12	32.70	32.70	32.60	32.60	+17.056%	2	13	-76.687%
2024-09-09	27.85	27.85	27.85	27.85	+8.155%	2	14	-72.711%
2024-09-04	25.85	25.85	25.75	25.75	+2.590%	10	12	-70.485%
2024-08-26	25.10	25.10	25.10	25.10	-1.181%	1	9	-69.721%
2024-08-23	25.40	25.40	25.40	25.40	-9.673%	10	10	-70.079%
2024-07-15	28.12	28.12	28.12	28.12	-4.968%	2	5	-72.973%
2024-07-09	29.84	29.84	29.44	29.59	0.000%	6	3	-74.316%