Dark

JPM20250620P205
JPM Jun 20 2025 205.00 Put (JPM250620P00205000)
option OPRA

EOD

May 15, 2025

0.2800+21.739%(+0.0500)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.25	0.29	0.25	0.28	+21.739%	79	1,455	0.000%
2025-05-14	0.26	0.26	0.23	0.23	-8.000%	630	1,495	+21.739%
2025-05-13	0.33	0.33	0.24	0.25	-28.571%	128	2,051	+12.000%
2025-05-12	0.33	0.35	0.27	0.35	-44.444%	64	2,057	-20.000%
2025-05-09	0.63	0.63	0.63	0.63	+3.279%	6	2,057	-55.556%
2025-05-08	0.71	0.73	0.60	0.61	-39.000%	8	2,056	-54.098%
2025-05-06	0.90	1.00	0.79	1.00	+33.333%	610	2,059	-72.000%
2025-05-05	0.92	0.92	0.75	0.75	-12.791%	25	1,461	-62.667%
2025-05-02	0.86	0.95	0.81	0.86	-26.496%	40	1,463	-67.442%
2025-05-01	1.40	1.40	1.15	1.17	-19.863%	29	1,471	-76.068%
2025-04-30	1.91	2.22	1.43	1.46	+8.148%	74	1,469	-80.822%
2025-04-29	1.43	1.45	1.32	1.35	-12.903%	35	1,419	-79.259%
2025-04-28	1.46	1.85	1.46	1.55	-7.738%	38	1,419	-81.935%
2025-04-25	1.72	1.93	1.66	1.68	0.000%	730	1,415	-83.333%
2025-04-24	2.37	2.47	1.68	1.68	-23.636%	104	1,421	-83.333%
2025-04-23	2.25	2.51	1.80	2.20	-31.250%	81	1,407	-87.273%
2025-04-22	3.58	3.60	3.02	3.20	-34.694%	57	1,411	-91.250%
2025-04-21	4.20	5.25	4.20	4.90	+38.028%	97	1,407	-94.286%
2025-04-17	4.00	4.00	3.45	3.55	-26.349%	37	1,360	-92.113%
2025-04-16	4.10	5.10	3.70	4.82	+32.055%	46	1,360	-94.191%
2025-04-15	3.33	3.65	3.16	3.65	0.000%	17	1,351	-92.329%
2025-04-14	4.06	4.56	3.65	3.65	-29.808%	7	1,345	-92.329%
2025-04-11	7.65	7.65	4.83	5.20	-32.903%	100	1,345	-94.615%
2025-04-10	6.90	11.45	6.75	7.75	+49.038%	118	1,353	-96.387%
2025-04-09	13.30	14.25	4.55	5.20	-62.857%	63	1,345	-94.615%
2025-04-08	7.24	14.00	7.00	14.00	+19.658%	48	1,315	-98.000%
2025-04-07	17.50	17.50	11.70	11.70	-9.161%	51	1,313	-97.607%
2025-04-04	11.90	14.20	11.90	12.88	+157.600%	202	1,287	-97.826%
2025-04-03	4.00	5.72	4.00	5.00	+156.410%	42	1,232	-94.400%
2025-04-02	2.16	2.16	1.95	1.95	-25.856%	8	1,222	-85.641%
2025-04-01	2.48	2.65	2.19	2.63	+4.365%	33	1,221	-89.354%
2025-03-31	2.84	2.84	2.52	2.52	-4.183%	10	1,197	-88.889%
2025-03-28	2.40	2.63	2.37	2.63	+52.023%	38	1,195	-89.354%
2025-03-27	1.74	1.74	1.69	1.73	+0.581%	12	1,182	-83.815%
2025-03-26	1.38	1.72	1.38	1.72	+8.176%	13	1,174	-83.721%
2025-03-25	1.54	1.59	1.54	1.59	-11.173%	5	1,184	-82.390%
2025-03-24	1.72	1.79	1.72	1.79	-33.457%	6	1,182	-84.358%
2025-03-21	2.69	2.69	2.69	2.69	-2.536%	6	1,186	-89.591%
2025-03-20	2.76	2.76	2.76	2.76	-6.757%	2	1,186	-89.855%
2025-03-19	2.99	2.99	2.96	2.96	-17.778%	6	1,186	-90.541%
2025-03-18	3.65	3.65	3.60	3.60	+7.463%	3	1,183	-92.222%
2025-03-17	3.70	3.70	3.22	3.35	-17.284%	37	1,184	-91.642%
2025-03-14	4.85	4.85	4.05	4.05	-32.500%	24	1,169	-93.086%
2025-03-13	5.75	6.20	5.28	6.00	+18.812%	25	1,152	-95.333%
2025-03-12	5.30	5.50	5.00	5.05	-16.529%	6	1,152	-94.455%
2025-03-11	6.00	6.55	5.95	6.05	+6.140%	22	1,152	-95.372%
2025-03-10	4.86	6.17	4.86	5.70	+72.727%	20	1,154	-95.088%
2025-03-07	3.35	4.05	3.30	3.30	+12.245%	54	1,152	-91.515%
2025-03-06	2.82	2.94	2.82	2.94	+31.839%	304	923	-90.476%
2025-03-05	2.36	2.36	2.23	2.23	-11.508%	8	923	-87.444%
2025-03-04	2.50	2.80	2.50	2.52	+27.273%	15	916	-88.889%
2025-03-03	1.44	1.98	1.44	1.98	+37.500%	18	906	-85.859%
2025-02-28	1.44	1.44	1.44	1.44	-8.861%	20	911	-80.556%
2025-02-26	1.58	1.58	1.58	1.58	-24.762%	2	911	-82.278%
2025-02-25	1.71	2.10	1.71	2.10	+89.189%	31	918	-86.667%
2025-02-21	1.11	1.11	1.11	1.11	-10.484%	2	918	-74.775%
2025-02-20	1.15	1.24	1.15	1.24	+18.095%	2	917	-77.419%
2025-02-13	1.05	1.05	1.05	1.05	0.000%	2	913	-73.333%
2025-02-12	1.05	1.05	1.05	1.05	-2.778%	1	913	-73.333%
2025-02-11	1.20	1.20	1.08	1.08	-10.000%	14	914	-74.074%
2025-02-10	1.23	1.23	1.20	1.20	-7.692%	807	928	-76.667%
2025-02-04	1.32	1.32	1.30	1.30	-2.256%	5	395	-78.462%
2025-02-03	1.33	1.33	1.33	1.33	+1.527%	3	395	-78.947%
2025-01-31	1.31	1.31	1.31	1.31	-5.072%	2	395	-78.626%
2025-01-28	1.38	1.38	1.38	1.38	+0.730%	1	396	-79.710%
2025-01-23	1.35	1.37	1.35	1.37	-3.521%	2	397	-79.562%
2025-01-22	1.50	1.50	1.42	1.42	0.000%	3	398	-80.282%
2025-01-21	1.42	1.42	1.42	1.42	-12.346%	36	400	-80.282%
2025-01-17	1.62	1.62	1.62	1.62	-13.369%	6	436	-82.716%
2025-01-16	1.87	1.87	1.87	1.87	-5.556%	1	436	-85.027%
2025-01-15	2.34	2.34	1.98	1.98	-34.000%	6	437	-85.859%
2025-01-14	3.07	3.07	3.00	3.00	-11.765%	13	437	-90.667%
2025-01-13	3.50	3.50	3.40	3.40	-12.821%	27	449	-91.765%
2025-01-10	3.65	4.00	3.60	3.90	+16.418%	56	425	-92.821%
2025-01-08	3.35	3.35	3.35	3.35	-4.286%	1	407	-91.642%
2025-01-06	3.50	3.50	3.50	3.50	-4.110%	4	407	-92.000%
2025-01-03	3.65	3.65	3.65	3.65	-8.750%	2	411	-92.329%
2025-01-02	4.00	4.00	4.00	4.00	+3.093%	11	412	-93.000%
2024-12-30	3.88	3.88	3.88	3.88	+9.296%	4	407	-92.784%
2024-12-26	3.55	3.55	3.55	3.55	-19.318%	2	407	-92.113%
2024-12-23	4.80	4.80	4.40	4.40	-0.452%	131	405	-93.636%
2024-12-20	4.55	4.57	4.42	4.42	-20.360%	11	332	-93.665%
2024-12-19	5.10	5.55	5.10	5.55	-3.478%	75	325	-94.955%
2024-12-18	4.28	5.75	4.28	5.75	+36.905%	19	266	-95.130%
2024-12-17	4.20	4.20	4.20	4.20	+9.661%	2	265	-93.333%
2024-12-12	3.93	3.93	3.83	3.83	+17.846%	6	263	-92.689%
2024-12-06	3.25	3.25	3.25	3.25	-1.515%	2	259	-91.385%
2024-12-05	3.29	3.30	3.29	3.30	-4.348%	6	260	-91.515%
2024-12-02	3.45	3.45	3.45	3.45	+8.491%	5	256	-91.884%
2024-11-27	3.18	3.18	3.18	3.18	-0.935%	1	257	-91.195%
2024-11-25	3.21	3.21	3.21	3.21	-9.577%	1	257	-91.277%
2024-11-22	3.55	3.55	3.55	3.55	-6.579%	22	256	-92.113%
2024-11-21	4.05	4.05	3.80	3.80	-9.524%	3	250	-92.632%
2024-11-15	4.20	4.20	4.20	4.20	0.000%	10	248	-93.333%
2024-11-14	4.30	4.30	4.20	4.20	-8.696%	9	248	-93.333%
2024-11-11	4.63	4.63	4.50	4.60	-6.694%	10	240	-93.913%
2024-11-08	5.35	5.35	4.93	4.93	-6.095%	18	241	-94.320%
2024-11-07	4.95	5.25	4.95	5.25	+9.603%	11	233	-94.667%
2024-11-06	5.65	5.65	4.79	4.79	-47.650%	7	233	-94.154%
2024-11-05	9.15	9.15	9.15	9.15	+8.284%	1	233	-96.940%
2024-11-01	8.45	8.45	8.45	8.45	-3.429%	6	232	-96.686%
2024-10-31	8.70	8.75	8.50	8.75	+11.465%	53	232	-96.800%
2024-10-23	7.85	7.85	7.85	7.85	-1.875%	2	243	-96.433%
2024-10-22	8.00	8.00	8.00	8.00	+5.263%	1	245	-96.500%
2024-10-17	7.60	7.60	7.60	7.60	-10.059%	53	246	-96.316%
2024-10-16	8.45	8.45	8.45	8.45	+7.370%	1	193	-96.686%
2024-10-15	7.87	7.87	7.87	7.87	-7.953%	10	192	-96.442%
2024-10-14	8.70	8.70	8.45	8.55	+4.268%	93	199	-96.725%
2024-10-11	8.27	8.56	8.20	8.20	-34.400%	8	113	-96.585%
2024-10-04	12.95	13.14	12.50	12.50	-9.747%	60	113	-97.760%
2024-10-02	13.95	13.95	13.85	13.85	-2.465%	14	112	-97.978%
2024-10-01	14.80	14.80	14.05	14.20	+9.992%	5	112	-98.028%
2024-09-26	12.91	12.91	12.91	12.91	-4.512%	1	112	-97.831%
2024-09-19	13.52	13.52	13.52	13.52	-7.650%	1	113	-97.929%
2024-09-16	14.55	14.64	14.55	14.64	-0.068%	2	112	-98.087%
2024-09-12	14.65	14.65	14.65	14.65	-6.569%	1	112	-98.089%
2024-09-10	16.45	17.29	15.68	15.68	+33.447%	72	111	-98.214%
2024-09-09	11.75	12.25	11.60	11.75	0.000%	64	63	-97.617%