Dark

JPM20251219P185
JPM Dec 19 2025 185.00 Put (JPM251219P00185000)
option OPRA

EOD

May 14, 2025

2.30-8.730%(-0.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	2.30	2.30	2.30	2.30	-8.730%	3	508	0.000%
2025-05-12	2.52	2.52	2.52	2.52	-35.385%	2	508	-8.730%
2025-05-07	3.90	3.90	3.90	3.90	+8.635%	1	508	-41.026%
2025-05-05	3.70	3.70	3.59	3.59	-7.949%	8	509	-35.933%
2025-05-02	4.00	4.14	3.90	3.90	-12.360%	38	503	-41.026%
2025-05-01	4.59	4.59	4.45	4.45	-11.881%	7	508	-48.315%
2025-04-30	5.04	5.09	4.91	5.05	+10.989%	8	503	-54.455%
2025-04-29	4.55	4.55	4.55	4.55	+0.887%	1	504	-49.451%
2025-04-28	4.64	4.64	4.51	4.51	-5.846%	12	503	-49.002%
2025-04-25	4.94	4.94	4.77	4.79	+0.842%	20	504	-51.983%
2025-04-24	5.01	5.14	4.75	4.75	-3.846%	30	504	-51.579%
2025-04-23	4.99	5.09	4.78	4.94	-28.716%	8	520	-53.441%
2025-04-22	6.94	7.04	6.91	6.93	-12.056%	4	520	-66.811%
2025-04-21	7.50	7.92	7.50	7.88	+18.141%	10	519	-70.812%
2025-04-17	7.23	7.24	6.67	6.67	-40.179%	6	520	-65.517%
2025-04-08	10.90	11.15	10.90	11.15	-20.922%	9	520	-79.372%
2025-04-07	16.90	17.10	10.70	14.10	+13.710%	55	512	-83.688%
2025-04-04	11.00	12.80	11.00	12.40	+143.137%	230	477	-81.452%
2025-03-31	5.10	5.10	5.10	5.10	+12.583%	10	433	-54.902%
2025-03-28	4.48	4.54	4.48	4.53	+25.138%	22	443	-49.227%
2025-03-27	3.68	3.68	3.62	3.62	+1.401%	2	439	-36.464%
2025-03-26	3.57	3.57	3.57	3.57	+6.567%	1	439	-35.574%
2025-03-25	3.35	3.35	3.35	3.35	-28.266%	2	439	-31.343%
2025-03-21	4.67	4.67	4.67	4.67	-5.657%	2	439	-50.749%
2025-03-17	5.00	5.00	4.95	4.95	-10.971%	6	440	-53.535%
2025-03-14	5.75	5.75	5.53	5.56	-11.040%	24	440	-58.633%
2025-03-12	6.40	6.40	6.25	6.25	-12.831%	3	439	-63.200%
2025-03-10	6.35	7.17	6.35	7.17	+40.588%	2	439	-67.922%
2025-03-07	5.10	5.10	5.10	5.10	+30.769%	6	440	-54.902%
2025-03-05	4.15	4.15	3.80	3.90	-2.010%	5	441	-41.026%
2025-03-04	5.25	5.25	3.98	3.98	+16.374%	3	440	-42.211%
2025-03-03	2.90	3.42	2.90	3.42	+17.931%	2	438	-32.749%
2025-02-26	2.90	2.90	2.90	2.90	-6.452%	1	439	-20.690%
2025-02-25	3.10	3.10	3.10	3.10	+22.530%	1	438	-25.806%
2025-02-21	2.50	2.53	2.50	2.53	-3.802%	4	438	-9.091%
2025-02-20	2.63	2.63	2.63	2.63	+20.642%	15	439	-12.548%
2025-02-12	2.18	2.18	2.18	2.18	-9.167%	1	426	+5.505%
2025-02-05	2.40	2.40	2.40	2.40	-1.235%	3	425	-4.167%
2025-02-04	2.40	2.44	2.40	2.43	+0.830%	34	425	-5.350%
2025-01-30	2.42	2.42	2.41	2.41	-5.490%	12	434	-4.564%
2025-01-28	2.54	2.55	2.54	2.55	-22.727%	2	434	-9.804%
2025-01-15	3.15	3.30	3.15	3.30	-14.948%	7	435	-30.303%
2025-01-14	4.00	4.00	3.88	3.88	-5.134%	5	437	-40.722%
2025-01-13	4.09	4.09	4.09	4.09	-4.884%	3	433	-43.765%
2025-01-10	4.30	4.30	4.30	4.30	+5.911%	44	436	-46.512%
2025-01-07	4.06	4.06	4.06	4.06	-17.143%	1	447	-43.350%
2024-12-30	4.90	4.90	4.90	4.90	+17.225%	4	446	-53.061%
2024-12-09	4.18	4.18	4.18	4.18	+3.210%	1	446	-44.976%
2024-12-06	4.05	4.05	4.05	4.05	-5.814%	2	447	-43.210%
2024-12-02	4.30	4.30	4.30	4.30	+4.369%	3	446	-46.512%
2024-11-27	4.13	4.14	4.12	4.12	-10.435%	10	433	-44.175%
2024-11-15	4.60	4.60	4.60	4.60	+1.099%	270	433	-50.000%
2024-11-13	4.55	4.55	4.55	4.55	-6.571%	35	359	-49.451%
2024-11-11	4.87	4.87	4.87	4.87	+1.458%	35	359	-52.772%
2024-11-06	4.80	4.80	4.80	4.80	-38.854%	1	324	-52.083%
2024-10-31	7.85	7.85	7.85	7.85	+7.534%	9	324	-70.701%
2024-10-21	7.20	7.30	7.20	7.30	0.000%	2	324	-68.493%
2024-10-15	7.30	7.30	7.30	7.30	-28.431%	2	324	-68.493%
2024-10-04	10.76	10.90	10.20	10.20	-10.526%	8	324	-77.451%
2024-10-02	11.40	11.40	11.40	11.40	+8.571%	11	324	-79.825%
2024-09-27	10.50	10.50	10.50	10.50	-3.670%	2	313	-78.095%
2024-09-26	10.75	10.90	10.75	10.90	-5.791%	2	312	-78.899%
2024-09-17	11.57	11.57	11.57	11.57	-1.949%	1	311	-80.121%
2024-09-16	11.80	11.80	11.80	11.80	+6.787%	11	310	-80.508%
2024-09-06	10.16	11.05	10.16	11.05	+25.568%	120	299	-79.186%
2024-09-03	8.80	8.80	8.80	8.80	+10.971%	1	257	-73.864%
2024-08-29	7.93	7.93	7.93	7.93	-8.005%	35	257	-70.996%
2024-08-26	8.70	8.70	8.62	8.62	-20.917%	39	257	-73.318%
2024-08-14	10.90	10.90	10.90	10.90	-16.347%	11	222	-78.899%
2024-08-07	13.03	13.03	13.03	13.03	-11.119%	1	222	-82.348%
2024-08-02	14.65	14.66	14.65	14.66	+40.421%	8	222	-84.311%
2024-08-01	10.44	10.44	10.44	10.44	+11.658%	5	224	-77.969%
2024-07-30	9.30	9.35	9.15	9.35	-9.836%	26	223	-75.401%
2024-07-12	11.02	11.02	10.37	10.37	-2.629%	16	243	-77.821%
2024-07-05	10.65	10.65	10.65	10.65	+1.914%	2	241	-78.404%
2024-07-01	10.45	10.45	10.45	10.45	-29.630%	11	241	-77.990%
2024-06-12	14.85	14.95	14.85	14.85	+8.791%	24	249	-84.512%
2024-06-06	13.65	13.65	13.65	13.65	+2.247%	6	225	-83.150%
2024-06-05	13.25	13.35	13.25	13.35	+4.297%	7	225	-82.772%
2024-05-22	12.80	12.80	12.80	12.80	+0.392%	1	225	-82.031%
2024-05-20	12.70	12.75	12.70	12.75	-0.391%	50	224	-81.961%
2024-05-15	12.90	12.90	12.80	12.80	-3.832%	12	200	-82.031%
2024-05-13	13.31	13.31	13.31	13.31	-16.289%	4	211	-82.720%
2024-04-25	15.70	15.90	15.65	15.90	-1.242%	14	209	-85.535%
2024-04-23	16.10	16.10	16.10	16.10	-20.455%	1	195	-85.714%
2024-04-17	20.24	20.24	20.24	20.24	+8.235%	1	195	-88.636%
2024-04-15	18.70	18.70	18.70	18.70	-3.008%	1	195	-87.701%
2024-04-12	19.46	19.46	19.28	19.28	+26.013%	4	195	-88.071%
2024-03-20	15.30	15.30	15.30	15.30	-11.714%	1	195	-84.967%
2024-03-15	17.33	17.33	17.33	17.33	+2.666%	130	206	-86.728%
2024-03-14	16.88	16.88	16.88	16.88	+3.115%	65	206	-86.374%
2024-03-13	16.37	16.37	16.37	16.37	-1.088%	75	271	-85.950%
2024-03-12	17.32	17.32	16.55	16.55	-8.004%	61	271	-86.103%
2024-03-11	17.99	17.99	17.99	17.99	+7.403%	75	331	-87.215%
2024-03-06	16.75	16.75	16.75	16.75	-6.944%	1	354	-86.269%
2024-03-04	18.00	18.00	18.00	18.00	+1.010%	10	354	-87.222%
2024-03-01	17.82	17.82	17.82	17.82	-1.818%	100	344	-87.093%
2024-02-29	18.15	18.15	18.15	18.15	+1.795%	50	294	-87.328%
2024-02-28	17.83	17.83	17.83	17.83	-4.652%	50	244	-87.100%
2024-02-27	18.70	18.70	18.70	18.70	+1.355%	40	194	-87.701%
2024-02-26	18.45	18.45	18.45	18.45	+4.002%	40	154	-87.534%
2024-02-23	17.74	17.74	17.74	17.74	-5.538%	120	115	-87.035%
2024-02-22	18.78	18.78	18.78	18.78	-55.072%	50	55	-87.753%
2023-10-03	41.80	41.80	41.80	41.80	+4.187%	1	5	-94.498%
2023-09-12	40.10	40.12	40.10	40.12	+11.290%	8	5	-94.267%
2023-08-09	36.05	36.05	36.05	36.05	+12.305%	1	9	-93.620%
2023-07-31	32.15	32.15	32.10	32.10	-25.969%	2	8	-92.835%
2023-06-21	43.36	43.36	43.36	43.36	-2.122%	8	8	-94.696%
2023-06-14	44.65	44.65	44.30	44.30	-4.567%	2	3	-94.808%
2023-05-19	46.42	46.42	46.42	46.42	0.000%	3	3	-95.045%