Dark

JPM20250620P190
JPM Jun 20 2025 190.00 Put (JPM250620P00190000)
option OPRA

EOD

May 15, 2025

0.1600+23.077%(+0.0300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.12	0.16	0.12	0.16	+23.077%	7	3,910	0.000%
2025-05-14	0.13	0.13	0.13	0.13	-27.778%	3	3,908	+23.077%
2025-05-12	0.20	0.20	0.15	0.18	-48.571%	53	3,911	-11.111%
2025-05-09	0.30	0.35	0.30	0.35	+9.375%	20	3,917	-54.286%
2025-05-08	0.40	0.40	0.31	0.32	-23.810%	22	3,921	-50.000%
2025-05-07	0.42	0.42	0.42	0.42	-19.231%	1	3,924	-61.905%
2025-05-06	0.49	0.52	0.45	0.52	+20.930%	18	3,925	-69.231%
2025-05-05	0.43	0.43	0.43	0.43	-18.868%	1	3,917	-62.791%
2025-05-02	0.52	0.53	0.52	0.53	-15.873%	38	3,918	-69.811%
2025-05-01	0.67	0.67	0.63	0.63	-29.213%	29	3,918	-74.603%
2025-04-30	1.10	1.10	0.83	0.89	+25.352%	31	3,939	-82.022%
2025-04-29	0.85	0.85	0.71	0.71	-27.551%	10	3,923	-77.465%
2025-04-28	0.96	1.01	0.96	0.98	-1.010%	72	3,923	-83.673%
2025-04-25	0.92	0.99	0.91	0.99	+5.319%	146	3,889	-83.838%
2025-04-24	1.08	1.08	0.94	0.94	-32.374%	65	3,837	-82.979%
2025-04-23	1.12	1.39	0.99	1.39	-15.758%	71	3,806	-88.489%
2025-04-22	2.07	2.07	1.65	1.65	-36.538%	64	3,805	-90.303%
2025-04-21	2.23	2.97	2.23	2.60	+30.653%	46	3,775	-93.846%
2025-04-17	2.16	2.30	1.99	1.99	-30.662%	34	3,771	-91.960%
2025-04-16	2.45	2.96	2.07	2.87	+33.488%	122	3,771	-94.425%
2025-04-15	1.88	2.17	1.80	2.15	-8.511%	33	3,786	-92.558%
2025-04-14	2.63	2.83	2.19	2.35	-28.788%	12	3,791	-93.191%
2025-04-11	4.80	4.80	3.16	3.30	-39.450%	350	3,795	-95.152%
2025-04-10	4.28	7.25	4.28	5.45	+84.122%	21	3,743	-97.064%
2025-04-09	9.40	9.40	2.90	2.96	-65.977%	332	3,731	-94.595%
2025-04-08	4.50	8.70	4.15	8.70	+13.577%	63	3,791	-98.161%
2025-04-07	11.31	11.45	6.75	7.66	-10.409%	633	3,793	-97.911%
2025-04-04	5.68	9.77	5.68	8.55	+198.951%	322	3,620	-98.129%
2025-04-03	2.22	3.30	2.04	2.86	+172.381%	48	3,627	-94.406%
2025-04-02	1.19	1.19	1.05	1.05	-21.642%	6	3,623	-84.762%
2025-04-01	1.52	1.52	1.27	1.34	+13.559%	15	3,623	-88.060%
2025-03-31	1.89	1.89	1.18	1.18	-18.056%	26	3,635	-86.441%
2025-03-28	1.17	1.44	1.17	1.44	+44.000%	32	3,620	-88.889%
2025-03-27	1.00	1.00	1.00	1.00	+4.167%	13	3,620	-84.000%
2025-03-26	0.83	0.96	0.81	0.96	+10.345%	393	3,632	-83.333%
2025-03-25	0.87	0.87	0.87	0.87	-9.375%	1	3,606	-81.609%
2025-03-24	1.01	1.01	0.94	0.96	-35.570%	31	3,606	-83.333%
2025-03-21	1.49	1.49	1.49	1.49	+2.759%	2	3,589	-89.262%
2025-03-20	1.27	1.45	1.27	1.45	+2.837%	6	3,589	-88.966%
2025-03-19	1.61	1.61	1.41	1.41	-26.563%	15	3,590	-88.652%
2025-03-18	2.00	2.00	1.92	1.92	+7.865%	4	3,576	-91.667%
2025-03-17	1.96	1.96	1.74	1.78	-18.721%	47	3,578	-91.011%
2025-03-14	2.25	2.31	2.19	2.19	-35.588%	48	3,580	-92.694%
2025-03-13	2.90	3.40	2.90	3.40	+21.864%	73	3,432	-95.294%
2025-03-12	2.70	3.10	2.60	2.79	-12.813%	116	3,432	-94.265%
2025-03-11	3.20	3.80	3.20	3.20	-3.030%	18	3,523	-95.000%
2025-03-10	2.59	3.55	2.59	3.30	+66.667%	74	3,532	-95.152%
2025-03-07	1.94	1.98	1.94	1.98	+8.791%	4	3,523	-91.919%
2025-03-06	1.69	1.87	1.62	1.82	+26.389%	23	3,516	-91.209%
2025-03-05	1.54	1.67	1.44	1.44	-10.000%	8	3,516	-88.889%
2025-03-04	2.11	2.11	1.60	1.60	+40.351%	8	3,509	-90.000%
2025-02-27	0.92	1.14	0.90	1.14	+11.765%	41	3,514	-85.965%
2025-02-25	1.07	1.07	1.02	1.02	+20.000%	2	3,545	-84.314%
2025-02-24	0.85	0.85	0.85	0.85	+6.250%	1	3,545	-81.176%
2025-02-20	0.80	0.80	0.80	0.80	+33.333%	1	3,545	-80.000%
2025-02-14	0.60	0.60	0.60	0.60	-21.053%	6	3,548	-73.333%
2025-02-11	0.76	0.76	0.76	0.76	0.000%	2	3,548	-78.947%
2025-02-10	0.76	0.76	0.76	0.76	-9.524%	1	3,548	-78.947%
2025-02-04	0.84	0.84	0.84	0.84	-6.667%	4	3,549	-80.952%
2025-01-28	0.85	0.90	0.85	0.90	-9.091%	165	3,549	-82.222%
2025-01-27	0.99	0.99	0.99	0.99	+12.500%	3	3,703	-83.838%
2025-01-23	0.88	0.88	0.88	0.88	-2.222%	1	3,703	-81.818%
2025-01-22	0.90	0.90	0.90	0.90	-6.250%	1	3,703	-82.222%
2025-01-21	0.96	0.96	0.96	0.96	-11.927%	1	3,702	-83.333%
2025-01-17	1.09	1.09	1.09	1.09	-19.259%	4	3,702	-85.321%
2025-01-15	1.24	1.35	1.24	1.35	-27.807%	28	3,702	-88.148%
2025-01-14	1.87	1.87	1.87	1.87	-3.608%	1	3,702	-91.444%
2025-01-07	1.94	1.94	1.94	1.94	+2.646%	1	3,702	-91.753%
2025-01-06	1.95	1.95	1.89	1.89	-12.093%	32	3,701	-91.534%
2025-01-03	2.31	2.31	2.15	2.15	-9.283%	16	3,701	-92.558%
2025-01-02	2.23	2.38	2.23	2.37	+3.947%	10	3,701	-93.249%
2024-12-30	2.30	2.30	2.28	2.28	+1.786%	5	3,692	-92.982%
2024-12-27	2.27	2.27	2.24	2.24	-12.840%	42	3,697	-92.857%
2024-12-20	2.62	2.62	2.57	2.57	-17.363%	11	3,677	-93.774%
2024-12-19	2.95	3.11	2.95	3.11	-2.508%	1,501	3,674	-94.855%
2024-12-18	2.33	3.19	2.33	3.19	+36.910%	24	2,237	-94.984%
2024-12-13	2.37	2.37	2.32	2.33	+13.659%	18	2,213	-93.133%
2024-12-11	2.05	2.05	2.05	2.05	+9.043%	90	2,208	-92.195%
2024-12-06	1.88	1.88	1.88	1.88	-7.389%	2	2,298	-91.489%
2024-12-02	2.03	2.03	2.03	2.03	+7.407%	2	2,299	-92.118%
2024-11-27	1.92	1.92	1.89	1.89	-1.563%	4	2,297	-91.534%
2024-11-25	1.92	1.92	1.92	1.92	-9.434%	1	2,297	-91.667%
2024-11-22	2.10	2.12	2.08	2.12	-3.636%	62	2,296	-92.453%
2024-11-21	2.35	2.35	2.20	2.20	-13.386%	24	2,276	-92.727%
2024-11-20	2.75	2.75	2.54	2.54	+1.195%	82	2,260	-93.701%
2024-11-19	2.51	2.51	2.51	2.51	-1.569%	10	2,178	-93.625%
2024-11-15	2.54	2.55	2.47	2.55	+4.938%	192	2,178	-93.725%
2024-11-14	2.43	2.43	2.43	2.43	-10.000%	1	2,084	-93.416%
2024-11-12	2.72	2.73	2.70	2.70	+1.887%	72	2,084	-94.074%
2024-11-11	2.70	2.70	2.65	2.65	-9.864%	10	2,150	-93.962%
2024-11-08	2.94	2.94	2.94	2.94	-7.256%	6	2,158	-94.558%
2024-11-07	3.05	3.20	3.05	3.17	+13.214%	21	2,155	-94.953%
2024-11-06	3.27	3.27	2.78	2.80	-50.617%	63	2,138	-94.286%
2024-11-05	5.70	5.70	5.67	5.67	+0.354%	10	2,128	-97.178%
2024-11-04	5.55	5.74	5.55	5.65	+11.002%	27	2,128	-97.168%
2024-10-31	5.09	5.09	5.09	5.09	+6.485%	2	2,142	-96.857%
2024-10-30	4.78	4.78	4.78	4.78	-1.443%	1	2,140	-96.653%
2024-10-29	4.85	4.85	4.85	4.85	+3.854%	4	2,140	-96.701%
2024-10-28	4.71	4.75	4.67	4.67	-11.887%	23	2,144	-96.574%
2024-10-25	4.75	5.30	4.75	5.30	+12.766%	18	2,139	-96.981%
2024-10-24	5.11	5.11	4.70	4.70	-1.674%	5	2,140	-96.596%
2024-10-23	4.78	4.78	4.78	4.78	+2.575%	50	2,137	-96.653%
2024-10-22	4.74	5.00	4.50	4.66	+0.866%	209	2,137	-96.567%
2024-10-21	4.57	4.80	4.57	4.62	+1.987%	7	2,011	-96.537%
2024-10-17	4.53	4.53	4.53	4.53	-6.405%	2	2,010	-96.468%
2024-10-16	4.87	4.87	4.84	4.84	-4.536%	51	2,008	-96.694%
2024-10-14	5.30	5.30	5.07	5.07	-0.588%	6	2,007	-96.844%
2024-10-11	5.60	5.60	4.95	5.10	-27.143%	46	2,006	-96.863%
2024-10-10	7.05	7.05	7.00	7.00	-2.778%	12	1,998	-97.714%
2024-10-09	7.25	7.25	7.20	7.20	-7.097%	13	2,000	-97.778%
2024-10-08	8.05	8.05	7.65	7.75	+9.463%	18	1,987	-97.935%
2024-10-07	7.08	7.08	7.08	7.08	-7.451%	5	1,986	-97.740%
2024-10-04	8.32	8.32	7.65	7.65	-19.474%	34	1,988	-97.908%
2024-10-03	9.45	9.50	9.40	9.50	+8.447%	336	1,994	-98.316%
2024-10-02	8.76	8.76	8.76	8.76	+3.059%	1	1,937	-98.174%
2024-10-01	8.33	9.00	8.33	8.50	+6.250%	16	1,938	-98.118%
2024-09-30	8.29	8.60	8.00	8.00	+5.960%	32	1,936	-98.000%
2024-09-27	8.05	8.05	7.50	7.55	-5.625%	28	1,935	-97.881%
2024-09-26	8.00	8.00	8.00	8.00	-0.867%	1	1,928	-98.000%
2024-09-25	8.05	8.07	8.05	8.07	+0.875%	2	1,928	-98.017%
2024-09-24	8.00	8.00	8.00	8.00	+1.523%	1	1,927	-98.000%
2024-09-23	7.99	7.99	7.88	7.88	-3.194%	2	1,926	-97.970%
2024-09-19	8.45	8.45	8.14	8.14	-6.971%	7	1,925	-98.034%
2024-09-18	8.90	9.15	8.75	8.75	0.000%	113	1,932	-98.171%
2024-09-17	8.65	8.92	8.65	8.75	-1.685%	1,031	1,838	-98.171%
2024-09-16	9.33	9.35	8.90	8.90	-10.101%	28	903	-98.202%
2024-09-13	10.20	10.20	9.90	9.90	+2.591%	6	913	-98.384%
2024-09-12	9.65	9.65	9.65	9.65	+3.987%	2	913	-98.342%
2024-09-11	10.23	10.23	9.28	9.28	-14.074%	26	913	-98.276%
2024-09-10	9.95	10.80	9.95	10.80	+45.946%	6	913	-98.519%
2024-09-06	7.40	7.40	7.40	7.40	+16.535%	8	919	-97.838%
2024-09-04	6.30	6.40	6.20	6.35	+15.455%	52	915	-97.480%
2024-08-30	5.60	5.60	5.50	5.50	-2.309%	8	867	-97.091%
2024-08-29	6.06	6.06	5.63	5.63	-5.378%	4	867	-97.158%
2024-08-28	5.90	5.95	5.85	5.95	-4.800%	9	868	-97.311%
2024-08-26	6.25	6.25	6.25	6.25	-0.794%	5	861	-97.440%
2024-08-23	6.30	6.30	6.30	6.30	-8.430%	20	861	-97.460%
2024-08-22	6.95	6.95	6.88	6.88	-1.854%	2	859	-97.674%
2024-08-20	7.05	7.05	7.01	7.01	-9.548%	8	859	-97.718%
2024-08-15	7.75	7.75	7.75	7.75	-6.401%	1	867	-97.935%
2024-08-14	8.50	8.50	8.28	8.28	-10.968%	9	867	-98.068%
2024-08-13	9.74	9.75	9.30	9.30	-6.533%	16	862	-98.280%
2024-08-12	9.95	9.95	9.95	9.95	-3.398%	1	858	-98.392%
2024-08-09	10.30	10.30	10.30	10.30	-6.787%	2	859	-98.447%
2024-08-08	12.01	12.02	11.05	11.05	-9.796%	101	859	-98.552%
2024-08-07	11.40	12.25	11.40	12.25	-14.990%	9	943	-98.694%
2024-08-05	14.46	14.46	14.41	14.41	+24.546%	2	942	-98.890%
2024-08-02	11.20	11.57	11.20	11.57	+38.563%	202	942	-98.617%
2024-08-01	8.35	8.35	8.35	8.35	+14.071%	2	842	-98.084%
2024-07-31	7.32	7.32	7.32	7.32	+0.412%	10	840	-97.814%
2024-07-30	7.00	7.29	6.93	7.29	-7.722%	71	840	-97.805%
2024-07-29	8.05	8.05	7.90	7.90	+2.999%	2	776	-97.975%
2024-07-26	8.00	8.00	7.67	7.67	-9.765%	22	775	-97.914%
2024-07-25	8.45	8.50	8.45	8.50	0.000%	23	774	-98.118%
2024-07-24	7.95	8.50	7.95	8.50	+12.583%	9	796	-98.118%
2024-07-23	7.55	7.55	7.55	7.55	+0.667%	1	794	-97.881%
2024-07-22	7.80	7.88	7.50	7.50	-3.846%	30	793	-97.867%
2024-07-19	7.50	7.80	7.50	7.80	-4.412%	18	795	-97.949%
2024-07-18	6.70	8.16	6.70	8.16	+20.889%	74	787	-98.039%
2024-07-17	6.80	6.80	6.75	6.75	-2.174%	69	804	-97.630%
2024-07-16	7.40	7.40	6.90	6.90	-4.300%	4	735	-97.681%
2024-07-15	7.21	7.21	7.21	7.21	-17.600%	2	732	-97.781%
2024-07-12	8.95	9.10	8.20	8.75	+2.820%	754	734	-98.171%
2024-07-11	8.45	8.51	8.45	8.51	+3.402%	17	507	-98.120%
2024-07-10	8.30	8.30	8.22	8.23	+2.747%	56	506	-98.056%
2024-07-09	7.92	8.01	7.76	8.01	-10.702%	161	450	-98.002%
2024-07-08	8.97	8.97	8.97	8.97	+2.514%	10	369	-98.216%
2024-07-05	8.75	8.75	8.75	8.75	+2.941%	6	359	-98.171%
2024-07-03	8.40	8.50	8.40	8.50	-5.556%	2	356	-98.118%
2024-07-01	9.05	9.20	9.00	9.00	-11.765%	15	356	-98.222%
2024-06-28	10.20	10.20	10.20	10.20	-17.940%	2	354	-98.431%
2024-06-21	12.43	12.43	12.43	12.43	-1.114%	2	353	-98.713%
2024-06-17	12.57	12.57	12.57	12.57	-2.103%	1	352	-98.727%
2024-06-13	13.50	13.55	12.84	12.84	-5.865%	31	353	-98.754%
2024-06-12	13.45	13.75	13.45	13.64	+20.176%	39	326	-98.827%
2024-06-04	11.35	11.35	11.35	11.35	+2.252%	2	288	-98.590%
2024-05-28	11.10	11.10	11.10	11.10	+1.370%	2	288	-98.559%
2024-05-24	10.95	10.95	10.95	10.95	-1.970%	16	280	-98.539%
2024-05-20	10.00	11.33	10.00	11.17	-1.586%	14	280	-98.568%
2024-05-15	11.25	11.35	11.15	11.35	+1.339%	110	272	-98.590%
2024-05-14	11.20	11.20	11.20	11.20	-18.841%	7	190	-98.571%
2024-05-08	13.70	13.80	13.70	13.80	-7.383%	49	183	-98.841%
2024-05-03	14.90	14.90	14.90	14.90	+6.429%	44	134	-98.926%
2024-05-01	14.00	14.00	14.00	14.00	+2.564%	2	133	-98.857%
2024-04-30	13.65	13.65	13.65	13.65	-3.534%	1	133	-98.828%
2024-04-29	14.40	14.40	14.15	14.15	+0.355%	6	132	-98.869%
2024-04-26	14.12	14.12	14.09	14.10	-6.250%	108	133	-98.865%
2024-04-25	14.70	15.04	14.70	15.04	+3.368%	15	167	-98.936%
2024-04-23	14.65	14.65	14.55	14.55	-14.663%	9	155	-98.900%
2024-04-19	17.55	17.65	17.05	17.05	-8.579%	41	147	-99.062%
2024-04-15	18.65	18.65	18.65	18.65	-1.842%	2	133	-99.142%
2024-04-12	19.00	19.00	19.00	19.00	+34.752%	10	134	-99.158%
2024-04-11	14.10	14.10	14.10	14.10	+5.539%	10	129	-98.865%
2024-04-02	13.39	13.39	13.31	13.36	+4.375%	54	129	-98.802%
2024-03-28	12.80	12.80	12.80	12.80	-16.066%	3	72	-98.750%
2024-03-18	15.25	15.25	15.25	15.25	-4.688%	1	72	-98.951%
2024-03-15	16.00	16.00	16.00	16.00	-5.882%	26	75	-99.000%
2024-03-14	17.00	17.00	17.00	17.00	+12.508%	1	75	-99.059%
2024-03-13	15.27	15.60	14.78	15.11	-8.701%	34	74	-98.941%
2024-03-05	16.40	16.55	16.35	16.55	-34.714%	8	67	-99.033%
2024-01-23	25.35	25.35	25.35	25.35	-3.429%	7	70	-99.369%
2024-01-17	26.50	26.50	26.25	26.25	+2.941%	13	69	-99.390%
2024-01-03	25.80	25.80	25.50	25.50	-23.193%	25	58	-99.373%
2023-12-11	33.35	33.35	33.20	33.20	-1.043%	4	41	-99.518%
2023-12-08	34.10	34.25	33.55	33.55	0.000%	78	39	-99.523%