Dark

JPM20250516P235
JPM May 16 2025 235.00 Put (JPM250516P00235000)
option OPRA

Expired

May 15, 2025

0.01000.000%(0.0000)161

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%	161	2,244	0.000%
2025-05-14	0.02	0.02	0.01	0.01	-66.667%	15	2,228	0.000%
2025-05-13	0.04	0.04	0.02	0.03	-50.000%	105	2,235	-66.667%
2025-05-12	0.06	0.08	0.04	0.06	-75.000%	246	2,216	-83.333%
2025-05-09	0.31	0.31	0.23	0.24	-31.429%	202	2,192	-95.833%
2025-05-08	0.45	0.52	0.28	0.35	-46.970%	154	2,125	-97.143%
2025-05-07	0.84	0.85	0.58	0.66	-27.473%	51	2,056	-98.485%
2025-05-06	0.99	0.99	0.62	0.91	+54.237%	235	2,047	-98.901%
2025-05-05	0.83	0.86	0.50	0.59	-19.178%	93	1,858	-98.305%
2025-05-02	0.98	1.11	0.70	0.73	-57.059%	756	1,869	-98.630%
2025-05-01	2.53	2.54	1.52	1.70	-42.568%	87	1,736	-99.412%
2025-04-30	3.53	4.70	2.54	2.96	+35.160%	111	1,747	-99.662%
2025-04-29	2.70	2.99	2.18	2.19	-26.014%	227	1,729	-99.543%
2025-04-28	2.68	3.75	2.27	2.96	-6.032%	206	1,807	-99.662%
2025-04-25	3.01	3.80	2.92	3.15	-2.477%	206	1,779	-99.683%
2025-04-24	5.45	5.48	3.20	3.23	-34.082%	103	1,764	-99.690%
2025-04-23	4.64	5.20	3.09	4.90	-30.986%	240	1,807	-99.796%
2025-04-22	8.70	8.70	7.00	7.10	-37.279%	59	1,704	-99.859%
2025-04-21	9.69	12.05	9.69	11.32	+24.532%	68	1,676	-99.912%
2025-04-17	10.02	10.05	7.90	9.09	-17.364%	95	1,670	-99.890%
2025-04-16	9.68	12.30	9.25	11.00	+24.294%	167	1,670	-99.909%
2025-04-15	7.75	8.85	6.90	8.85	-4.839%	161	1,696	-99.887%
2025-04-14	7.95	10.20	7.85	9.30	-12.676%	209	1,671	-99.892%
2025-04-11	14.50	14.60	9.54	10.65	-35.455%	1,376	1,700	-99.906%
2025-04-10	14.93	20.80	14.45	16.50	+64.016%	139	1,502	-99.939%
2025-04-09	24.30	28.05	9.95	10.06	-61.456%	89	1,527	-99.901%
2025-04-08	17.29	26.10	15.49	26.10	+1.202%	175	1,525	-99.962%
2025-04-07	33.37	33.37	21.10	25.79	-2.458%	47	1,482	-99.961%
2025-04-04	22.65	29.60	22.65	26.44	+84.895%	102	1,485	-99.962%
2025-04-03	11.18	15.20	10.38	14.30	+150.877%	995	1,474	-99.930%
2025-04-02	5.65	5.70	4.86	5.70	-9.524%	48	1,794	-99.825%
2025-04-01	6.90	7.15	5.70	6.30	+11.111%	56	1,802	-99.841%
2025-03-31	8.25	9.35	5.67	5.67	-18.417%	926	1,791	-99.824%
2025-03-28	5.04	7.40	5.04	6.95	+61.628%	280	1,851	-99.856%
2025-03-27	5.00	5.00	4.05	4.30	+4.878%	101	1,779	-99.767%
2025-03-26	3.37	4.40	3.32	4.10	+6.494%	167	1,752	-99.756%
2025-03-25	4.52	4.53	3.85	3.85	-12.698%	93	1,783	-99.740%
2025-03-24	5.11	5.11	4.35	4.41	-37.624%	367	1,717	-99.773%
2025-03-21	9.20	9.20	7.03	7.07	-11.069%	44	1,545	-99.859%
2025-03-20	8.70	8.70	7.25	7.95	+2.448%	37	1,531	-99.874%
2025-03-19	9.20	9.40	7.03	7.76	-25.883%	38	1,515	-99.871%
2025-03-18	10.25	10.95	10.25	10.47	+3.051%	251	1,496	-99.904%
2025-03-17	11.05	11.78	9.75	10.16	-15.685%	78	1,275	-99.902%
2025-03-14	13.95	14.15	11.65	12.05	-29.118%	794	1,222	-99.917%
2025-03-13	16.00	17.10	14.55	17.00	+24.088%	3,231	520	-99.941%
2025-03-12	14.40	14.75	13.60	13.70	-8.667%	8	520	-99.927%
2025-03-11	13.90	16.05	13.90	15.00	+7.991%	321	524	-99.933%
2025-03-10	11.75	15.75	11.75	13.89	+57.841%	89	552	-99.928%
2025-03-07	8.60	10.15	8.48	8.80	+14.434%	172	565	-99.886%
2025-03-06	7.60	8.25	6.70	7.69	+27.107%	95	587	-99.870%
2025-03-05	6.75	7.00	6.05	6.05	-2.419%	51	519	-99.835%
2025-03-04	6.95	8.27	6.20	6.20	+85.075%	58	497	-99.839%
2025-03-03	3.15	3.35	2.98	3.35	-1.471%	30	448	-99.701%
2025-02-28	3.67	4.20	3.40	3.40	-19.048%	50	421	-99.706%
2025-02-27	3.55	4.20	3.50	4.20	+2.439%	19	416	-99.762%
2025-02-26	3.51	4.10	3.51	4.10	+1.235%	17	398	-99.756%
2025-02-25	3.43	5.25	3.43	4.05	+27.760%	66	384	-99.753%
2025-02-24	3.65	3.65	3.17	3.17	+23.828%	11	318	-99.685%
2025-02-21	2.47	2.56	2.47	2.56	-2.290%	10	311	-99.609%
2025-02-20	1.76	2.96	1.76	2.62	+61.728%	27	313	-99.618%
2025-02-19	1.64	1.66	1.62	1.62	-4.142%	29	317	-99.383%
2025-02-18	1.86	1.86	1.69	1.69	-8.649%	8	313	-99.408%
2025-02-14	1.85	1.85	1.85	1.85	-13.146%	4	309	-99.459%
2025-02-13	2.21	2.22	2.11	2.13	-0.467%	7	309	-99.531%
2025-02-12	2.16	2.21	2.12	2.14	0.000%	11	309	-99.533%
2025-02-11	2.38	2.38	2.10	2.14	-10.460%	6	306	-99.533%
2025-02-10	2.45	2.45	2.39	2.39	+10.648%	22	301	-99.582%
2025-02-07	1.99	2.16	1.99	2.16	+3.349%	46	291	-99.537%
2025-02-06	2.15	2.18	2.09	2.09	-21.132%	11	291	-99.522%
2025-02-05	2.58	2.65	2.58	2.65	-6.028%	8	293	-99.623%
2025-02-03	2.82	2.82	2.82	2.82	-6.000%	2	293	-99.645%
2025-01-31	2.56	3.00	2.56	3.00	+14.504%	8	291	-99.667%
2025-01-30	2.62	2.62	2.62	2.62	-11.186%	1	288	-99.618%
2025-01-28	2.95	2.95	2.95	2.95	-6.349%	2	288	-99.661%
2025-01-27	3.18	3.18	3.15	3.15	+3.960%	20	290	-99.683%
2025-01-24	3.03	3.03	3.03	3.03	-2.885%	4	288	-99.670%
2025-01-23	3.09	3.12	3.09	3.12	-5.167%	12	288	-99.679%
2025-01-22	3.30	3.30	3.27	3.29	+2.813%	20	280	-99.696%
2025-01-21	3.45	3.50	3.20	3.20	-16.883%	39	267	-99.688%
2025-01-17	4.59	5.00	3.85	3.85	-23.762%	48	259	-99.740%
2025-01-16	4.55	5.11	4.50	5.05	-0.980%	96	259	-99.802%
2025-01-15	7.60	7.60	5.10	5.10	-34.783%	17	174	-99.804%
2025-01-14	8.55	9.00	7.82	7.82	-14.536%	28	171	-99.872%
2025-01-13	9.35	9.85	9.15	9.15	-9.406%	10	147	-99.891%
2025-01-10	10.15	10.15	10.10	10.10	+10.383%	8	143	-99.901%
2025-01-08	9.40	9.40	9.15	9.15	+7.521%	9	135	-99.891%
2025-01-07	9.55	9.55	8.51	8.51	-2.743%	2	135	-99.882%
2025-01-06	9.48	9.48	8.65	8.75	-12.060%	3	133	-99.886%
2025-01-03	9.95	9.95	9.95	9.95	-2.927%	10	131	-99.899%
2025-01-02	10.30	10.30	10.25	10.25	-5.790%	2	126	-99.902%
2024-12-31	10.88	10.88	10.88	10.88	-0.639%	2	122	-99.908%
2024-12-30	10.95	10.95	10.95	10.95	+2.336%	1	122	-99.909%
2024-12-27	10.70	10.70	10.70	10.70	+10.309%	4	121	-99.907%
2024-12-26	9.70	9.70	9.70	9.70	-0.513%	1	121	-99.897%
2024-12-24	10.30	10.30	9.75	9.75	-22.311%	111	10	-99.897%
2024-12-23	12.55	12.55	12.55	12.55	-4.125%	1	10	-99.920%
2024-12-20	13.08	13.09	13.08	13.09	-8.462%	5	9	-99.924%
2024-12-19	14.15	14.30	14.15	14.30	0.000%	7	7	-99.930%