Dark

JPM20250516P220
JPM May 16 2025 220.00 Put (JPM250516P00220000)
option OPRA

Expired

May 15, 2025

0.01000.000%(0.0000)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.02	0.02	0.01	0.01	0.000%	21	2,029	0.000%
2025-05-14	0.02	0.02	0.01	0.01	0.000%	18	2,047	0.000%
2025-05-13	0.01	0.02	0.01	0.01	-50.000%	118	2,063	0.000%
2025-05-12	0.03	0.04	0.01	0.02	-66.667%	79	2,113	-50.000%
2025-05-09	0.09	0.09	0.06	0.06	-33.333%	70	2,145	-83.333%
2025-05-08	0.15	0.15	0.09	0.09	-52.632%	84	2,131	-88.889%
2025-05-07	0.23	0.23	0.18	0.19	-20.833%	20	2,080	-94.737%
2025-05-06	0.25	0.25	0.20	0.24	+9.091%	45	2,084	-95.833%
2025-05-05	0.30	0.30	0.19	0.22	-21.429%	304	2,085	-95.455%
2025-05-02	0.35	0.40	0.27	0.28	-46.154%	82	2,000	-96.429%
2025-05-01	0.76	0.76	0.48	0.52	-23.529%	94	1,998	-98.077%
2025-04-30	1.15	1.36	0.68	0.68	+3.030%	199	1,958	-98.529%
2025-04-29	1.01	1.01	0.64	0.66	-29.032%	56	1,809	-98.485%
2025-04-28	0.87	1.23	0.76	0.93	-10.577%	97	1,812	-98.925%
2025-04-25	1.16	1.32	1.02	1.04	-9.565%	874	1,813	-99.038%
2025-04-24	1.96	2.04	1.13	1.15	-36.813%	181	1,796	-99.130%
2025-04-23	1.69	2.06	1.15	1.82	-38.721%	251	1,806	-99.451%
2025-04-22	3.72	3.78	2.68	2.97	-45.505%	72	1,896	-99.663%
2025-04-21	4.20	5.95	4.20	5.45	+41.558%	394	1,911	-99.817%
2025-04-17	4.25	4.30	3.35	3.85	-28.037%	391	1,808	-99.740%
2025-04-16	4.58	6.10	3.95	5.35	+31.127%	642	1,808	-99.813%
2025-04-15	4.30	4.30	3.14	4.08	-11.304%	1,308	1,735	-99.755%
2025-04-14	4.25	5.36	3.84	4.60	-22.034%	161	1,244	-99.783%
2025-04-11	8.86	8.86	5.17	5.90	-42.551%	406	1,210	-99.831%
2025-04-10	8.57	13.13	8.57	10.27	+72.315%	227	1,173	-99.903%
2025-04-09	16.10	18.70	5.27	5.96	-62.981%	320	1,315	-99.832%
2025-04-08	9.75	17.55	9.02	16.10	+9.898%	279	1,181	-99.938%
2025-04-07	22.60	23.40	14.40	14.65	-13.773%	542	1,226	-99.932%
2025-04-04	13.69	19.86	12.15	16.99	+129.595%	1,554	1,449	-99.941%
2025-04-03	5.40	8.20	5.21	7.40	+218.966%	466	1,463	-99.865%
2025-04-02	2.65	2.65	2.32	2.32	-22.667%	70	1,084	-99.569%
2025-04-01	3.34	3.50	2.53	3.00	+8.696%	91	1,079	-99.667%
2025-03-31	3.90	4.20	2.74	2.76	-10.968%	207	1,051	-99.638%
2025-03-28	2.50	3.45	2.50	3.10	+63.158%	340	952	-99.677%
2025-03-27	2.26	2.26	1.74	1.90	+4.972%	85	867	-99.474%
2025-03-26	1.54	1.95	1.47	1.81	+9.697%	108	855	-99.448%
2025-03-25	1.87	1.87	1.63	1.65	-10.326%	83	825	-99.394%
2025-03-24	2.36	2.36	1.83	1.84	-41.587%	95	794	-99.457%
2025-03-21	4.12	4.12	3.03	3.15	-14.865%	90	783	-99.683%
2025-03-20	4.53	4.53	3.20	3.70	+2.778%	38	782	-99.730%
2025-03-19	5.00	5.00	3.30	3.60	-30.097%	84	776	-99.722%
2025-03-18	4.82	5.32	4.82	5.15	+8.421%	101	833	-99.806%
2025-03-17	6.25	6.25	4.74	4.75	-17.820%	85	844	-99.789%
2025-03-14	7.93	7.93	5.78	5.78	-38.182%	140	877	-99.827%
2025-03-13	8.13	9.35	7.90	9.35	+21.429%	35	860	-99.893%
2025-03-12	7.83	8.45	7.15	7.70	-6.667%	17	860	-99.870%
2025-03-11	7.97	9.50	7.77	8.25	+2.230%	236	863	-99.879%
2025-03-10	6.45	9.25	6.45	8.07	+77.753%	142	761	-99.876%
2025-03-07	4.42	5.50	4.40	4.54	+4.368%	94	811	-99.780%
2025-03-06	4.30	4.50	3.59	4.35	+53.169%	86	788	-99.770%
2025-03-05	3.75	3.93	2.84	2.84	-23.243%	70	788	-99.648%
2025-03-04	4.15	4.55	3.16	3.70	+52.893%	81	764	-99.730%
2025-03-03	1.53	2.42	1.53	2.42	+16.346%	549	776	-99.587%
2025-02-28	2.10	2.32	1.77	2.08	+1.463%	1,056	620	-99.519%
2025-02-27	1.81	2.05	1.78	2.05	-4.206%	444	799	-99.512%
2025-02-26	2.07	2.14	1.88	2.14	-3.604%	154	782	-99.533%
2025-02-25	1.88	2.48	1.88	2.22	+30.588%	437	772	-99.550%
2025-02-24	1.92	1.92	1.68	1.70	-2.299%	12	739	-99.412%
2025-02-21	1.31	1.74	1.31	1.74	+20.833%	8	733	-99.425%
2025-02-20	1.50	1.50	1.44	1.44	+51.579%	6	731	-99.306%
2025-02-19	0.96	0.96	0.92	0.95	+2.151%	19	725	-98.947%
2025-02-18	0.98	0.98	0.93	0.93	-7.921%	33	724	-98.925%
2025-02-14	1.01	1.02	1.01	1.01	-17.886%	208	718	-99.010%
2025-02-13	1.23	1.23	1.23	1.23	+6.034%	1	718	-99.187%
2025-02-12	1.16	1.16	1.16	1.16	-10.078%	10	718	-99.138%
2025-02-11	1.32	1.32	1.29	1.29	-11.644%	11	718	-99.225%
2025-02-10	1.38	1.46	1.38	1.46	+14.063%	12	725	-99.315%
2025-02-07	1.28	1.28	1.28	1.28	+4.065%	2	724	-99.219%
2025-02-06	1.28	1.28	1.23	1.23	-15.753%	4	724	-99.187%
2025-02-05	1.46	1.46	1.46	1.46	-5.806%	1	722	-99.315%
2025-02-03	1.85	1.85	1.55	1.55	+7.639%	2	722	-99.355%
2025-01-31	1.45	1.45	1.44	1.44	-5.882%	50	722	-99.306%
2025-01-30	1.52	1.53	1.52	1.53	-3.165%	80	733	-99.346%
2025-01-29	1.58	1.58	1.58	1.58	-1.863%	50	733	-99.367%
2025-01-28	1.61	1.61	1.61	1.61	-4.167%	1	683	-99.379%
2025-01-27	1.68	1.68	1.68	1.68	+1.205%	1	682	-99.405%
2025-01-23	1.65	1.66	1.65	1.66	-2.924%	113	681	-99.398%
2025-01-22	1.71	1.71	1.71	1.71	-2.286%	80	568	-99.415%
2025-01-21	2.00	2.00	1.75	1.75	-14.216%	3	453	-99.429%
2025-01-17	2.21	2.22	2.02	2.04	-35.849%	346	453	-99.510%
2025-01-15	3.22	3.22	3.18	3.18	-24.286%	12	453	-99.686%
2025-01-14	4.70	4.70	4.17	4.20	-15.152%	170	453	-99.762%
2025-01-13	5.00	5.30	4.95	4.95	-13.913%	167	325	-99.798%
2025-01-10	6.00	6.00	5.75	5.75	+17.828%	156	169	-99.826%
2025-01-08	5.13	5.13	4.88	4.88	+7.253%	7	84	-99.795%
2025-01-07	4.55	4.55	4.55	4.55	-14.151%	4	84	-99.780%
2025-01-06	4.88	5.30	4.85	5.30	-6.195%	167	80	-99.811%
2025-01-03	5.65	5.65	5.65	5.65	-8.130%	2	36	-99.823%
2024-12-30	6.30	6.30	6.15	6.15	+4.237%	5	35	-99.837%
2024-12-27	5.90	5.90	5.90	5.90	-21.333%	4	32	-99.831%
2024-12-23	7.50	7.50	7.50	7.50	+10.294%	3	30	-99.867%
2024-12-20	7.40	7.40	6.80	6.80	0.000%	28	28	-99.853%