Dark

JPM20251219P220
JPM Dec 19 2025 220.00 Put (JPM251219P00220000)
option OPRA

EOD

May 15, 2025

5.70-2.564%(-0.15)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	6.00	6.00	5.70	5.70	-2.564%	8	4,949	0.000%
2025-05-14	5.75	5.90	5.75	5.85	-0.847%	62	4,944	-2.564%
2025-05-13	6.00	6.00	5.90	5.90	-8.527%	5	4,913	-3.390%
2025-05-12	6.50	6.59	6.39	6.45	-26.286%	40	4,917	-11.628%
2025-05-09	8.75	8.75	8.75	8.75	+3.428%	20	4,899	-34.857%
2025-05-08	8.50	8.50	8.35	8.46	-13.142%	13	4,909	-32.624%
2025-05-07	9.92	9.92	9.74	9.74	+0.412%	27	4,899	-41.478%
2025-05-06	9.65	9.70	9.40	9.70	+7.778%	42	4,923	-41.237%
2025-05-05	9.46	9.46	8.66	9.00	-3.226%	75	4,950	-36.667%
2025-05-02	9.30	9.30	9.30	9.30	-11.429%	2	4,917	-38.710%
2025-05-01	10.45	10.50	10.45	10.50	-11.392%	9	4,917	-45.714%
2025-04-30	12.50	12.85	11.85	11.85	+5.804%	83	4,913	-51.899%
2025-04-29	11.35	11.35	11.20	11.20	+3.704%	8	4,912	-49.107%
2025-04-28	11.05	11.05	10.80	10.80	-6.816%	6	4,912	-47.222%
2025-04-25	11.63	11.63	11.59	11.59	+2.025%	12	4,912	-50.820%
2025-04-24	11.69	11.69	11.36	11.36	-3.319%	12	4,917	-49.824%
2025-04-23	12.95	12.95	11.50	11.75	-21.667%	7	4,917	-51.489%
2025-04-22	16.00	16.00	14.85	15.00	-14.335%	5	4,915	-62.000%
2025-04-16	15.60	17.65	15.60	17.51	+19.116%	6	4,916	-67.447%
2025-04-15	14.70	14.70	14.70	14.70	-7.779%	1	4,914	-61.224%
2025-04-11	18.35	19.15	15.94	15.94	-26.204%	168	4,913	-64.241%
2025-04-10	19.95	23.20	19.05	21.60	+29.341%	76	4,888	-73.611%
2025-04-09	26.50	26.50	16.70	16.70	-35.769%	3	4,875	-65.868%
2025-04-08	21.00	26.00	21.00	26.00	-7.638%	3	4,874	-78.077%
2025-04-07	32.80	32.80	24.40	28.15	+7.034%	108	4,872	-79.751%
2025-04-04	22.90	28.05	22.90	26.30	+65.409%	96	4,767	-78.327%
2025-04-03	15.35	15.90	15.35	15.90	+50.711%	37	4,767	-64.151%
2025-04-02	10.75	10.82	10.55	10.55	-10.213%	30	4,786	-45.972%
2025-03-28	11.00	12.10	11.00	11.75	+25.400%	4,040	4,759	-51.489%
2025-03-27	9.30	9.40	9.30	9.37	+1.848%	11	2,748	-39.168%
2025-03-24	9.77	9.77	9.20	9.20	-24.837%	18	2,738	-38.043%
2025-03-21	12.24	12.24	12.24	12.24	-7.273%	2	2,740	-53.431%
2025-03-18	13.50	13.75	13.15	13.20	-1.859%	372	2,740	-56.818%
2025-03-17	13.45	13.45	13.45	13.45	-6.337%	1	2,704	-57.621%
2025-03-14	15.25	15.30	14.36	14.36	-16.560%	148	2,704	-60.306%
2025-03-13	16.65	18.00	16.65	17.21	+9.968%	608	2,696	-66.880%
2025-03-12	15.95	15.95	15.65	15.65	-6.511%	33	2,696	-63.578%
2025-03-11	17.85	17.85	16.74	16.74	-3.516%	5	2,672	-65.950%
2025-03-10	15.90	17.35	15.90	17.35	+42.213%	3	2,672	-67.147%
2025-03-07	12.70	12.70	12.20	12.20	+4.721%	8	2,672	-53.279%
2025-03-06	12.00	12.00	10.75	11.65	+20.976%	12	2,667	-51.073%
2025-03-05	10.30	11.10	9.63	9.63	-5.123%	27	2,667	-40.810%
2025-03-04	12.00	12.11	10.00	10.15	+17.070%	8	2,655	-43.842%
2025-03-03	7.38	8.67	7.38	8.67	+39.839%	52	2,656	-34.256%
2025-02-21	6.34	6.35	6.20	6.20	-6.061%	34	2,706	-8.065%
2025-02-20	6.60	6.64	6.48	6.60	+29.412%	17	2,706	-13.636%
2025-02-18	5.10	5.10	5.10	5.10	-7.273%	1	2,706	+11.765%
2025-02-13	5.50	5.50	5.50	5.50	-1.786%	11	2,705	+3.636%
2025-02-11	5.60	5.60	5.60	5.60	-3.780%	1	2,705	+1.786%
2025-02-10	6.05	6.05	5.82	5.82	+15.248%	2	2,705	-2.062%
2025-02-07	5.05	5.05	5.05	5.05	-7.169%	50	2,705	+12.871%
2025-02-06	5.57	5.60	5.44	5.44	-10.820%	4	2,705	+4.779%
2025-02-05	6.10	6.10	6.10	6.10	-2.400%	1	2,709	-6.557%
2025-02-04	6.20	6.25	6.20	6.25	-2.344%	2	2,709	-8.800%
2025-01-31	6.40	6.40	6.40	6.40	+4.918%	20	2,707	-10.938%
2025-01-30	6.40	6.40	6.10	6.10	-6.870%	269	2,707	-6.557%
2025-01-29	6.55	6.55	6.55	6.55	-1.946%	50	2,444	-12.977%
2025-01-27	6.67	6.68	6.67	6.68	+3.566%	2	2,394	-14.671%
2025-01-23	6.45	6.45	6.45	6.45	-1.527%	1	2,394	-11.628%
2025-01-21	6.70	6.70	6.46	6.55	-14.379%	188	2,393	-12.977%
2025-01-17	7.65	7.65	7.65	7.65	-5.556%	8	2,251	-25.490%
2025-01-16	8.10	8.10	8.05	8.10	-4.142%	13	2,251	-29.630%
2025-01-15	9.23	9.23	8.40	8.45	-19.139%	683	2,251	-32.544%
2025-01-14	10.60	10.60	10.45	10.45	-6.278%	17	1,878	-45.455%
2025-01-13	11.15	11.15	11.15	11.15	-0.179%	10	1,878	-48.879%
2025-01-10	11.17	11.17	11.17	11.17	+2.477%	2	1,878	-48.970%
2025-01-08	11.10	11.10	10.90	10.90	+3.810%	21	1,863	-47.706%
2025-01-06	10.75	10.90	10.47	10.50	-13.223%	30	1,863	-45.714%
2024-12-30	12.10	12.10	12.10	12.10	+2.542%	1	1,873	-52.893%
2024-12-27	11.80	11.80	11.80	11.80	+2.609%	2	1,874	-51.695%
2024-12-26	11.50	11.50	11.50	11.50	-13.142%	2	1,874	-50.435%
2024-12-23	14.03	14.03	13.24	13.24	+0.608%	2	1,874	-56.949%
2024-12-20	14.82	14.82	13.10	13.16	-2.519%	97	1,873	-56.687%
2024-12-19	13.50	13.50	13.50	13.50	+8.000%	1	1,793	-57.778%
2024-12-13	12.50	12.50	12.50	12.50	+4.167%	360	1,793	-54.400%
2024-12-12	12.00	12.00	12.00	12.00	+3.896%	3	1,703	-52.500%
2024-12-11	11.55	11.55	11.55	11.55	+2.484%	10	1,703	-50.649%
2024-12-10	11.27	11.27	11.27	11.27	+5.822%	2	1,653	-49.423%
2024-12-09	10.75	11.05	10.65	10.65	-3.620%	19	1,653	-46.479%
2024-12-06	11.05	11.05	11.05	11.05	+2.315%	2	1,634	-48.416%
2024-12-03	10.55	11.15	10.55	10.80	-0.552%	98	1,633	-47.222%
2024-12-02	11.05	11.05	10.86	10.86	+5.951%	6	1,605	-47.514%
2024-11-29	10.25	10.25	10.25	10.25	-2.567%	8	1,604	-44.390%
2024-11-27	10.35	10.52	10.30	10.52	+0.670%	10	1,600	-45.817%
2024-11-26	10.45	10.45	10.45	10.45	+2.051%	2	1,600	-45.455%
2024-11-25	10.25	10.25	10.24	10.24	-5.185%	2	1,598	-44.336%
2024-11-22	10.80	10.80	10.80	10.80	-8.861%	20	1,598	-47.222%
2024-11-15	11.82	11.96	11.77	11.85	-0.754%	524	1,598	-51.899%
2024-11-14	11.97	11.97	11.92	11.94	-0.084%	120	1,348	-52.261%
2024-11-13	11.95	11.95	11.95	11.95	-11.481%	1	1,228	-52.301%
2024-11-08	13.60	13.60	13.50	13.50	+1.504%	6	1,227	-57.778%
2024-11-07	13.40	13.40	13.30	13.30	+14.065%	10	1,227	-57.143%
2024-11-06	12.76	13.00	11.66	11.66	-32.989%	27	1,225	-51.115%
2024-10-28	17.40	17.40	17.40	17.40	-6.852%	1	1,202	-67.241%
2024-10-25	18.68	18.68	18.68	18.68	+6.197%	4	1,201	-69.486%
2024-10-22	17.59	17.59	17.59	17.59	+2.865%	1	1,202	-67.595%
2024-10-18	17.10	17.10	17.10	17.10	-0.292%	2	1,203	-66.667%
2024-10-17	17.15	17.15	17.15	17.15	-4.616%	2	1,203	-66.764%
2024-10-16	18.04	18.04	17.80	17.98	+5.146%	25	1,203	-68.298%
2024-10-15	18.50	18.50	17.10	17.10	-5.000%	35	1,228	-66.667%
2024-10-11	18.20	18.25	17.80	18.00	-21.397%	38	1,201	-68.333%
2024-10-10	22.70	23.20	22.70	22.90	-3.376%	128	1,201	-75.109%
2024-10-08	23.70	23.70	23.65	23.70	+0.424%	170	1,075	-75.949%
2024-10-07	23.45	23.60	23.45	23.60	-0.924%	7	911	-75.847%
2024-10-04	23.82	23.82	23.82	23.82	-9.943%	6	911	-76.071%
2024-10-01	26.45	26.45	26.45	26.45	+5.589%	6	908	-78.450%
2024-09-30	25.05	25.05	25.05	25.05	+0.401%	2	908	-77.246%
2024-09-24	24.95	24.95	24.95	24.95	-6.903%	1	908	-77.154%
2024-09-12	26.80	26.80	26.80	26.80	-2.368%	2	907	-78.731%
2024-09-10	27.45	27.45	27.45	27.45	+20.395%	10	907	-79.235%
2024-09-09	23.17	23.17	22.75	22.80	+16.090%	13	907	-75.000%
2024-09-04	19.64	19.64	19.64	19.64	-0.305%	2	895	-70.978%
2024-09-03	19.45	19.70	19.45	19.70	+6.257%	3	895	-71.066%
2024-08-29	18.54	18.54	18.54	18.54	-9.561%	2	895	-69.256%
2024-08-23	20.15	20.50	20.15	20.50	-4.651%	6	893	-72.195%
2024-08-19	21.50	21.50	21.50	21.50	-5.077%	1	893	-73.488%
2024-08-16	22.90	22.90	22.65	22.65	-1.863%	6	893	-74.834%
2024-07-22	23.06	23.08	23.06	23.08	-1.912%	2	893	-75.303%
2024-07-19	23.32	23.53	23.32	23.53	+4.811%	4	893	-75.776%
2024-07-15	22.85	22.88	22.45	22.45	-10.877%	289	893	-74.610%
2024-07-12	25.19	25.19	25.19	25.19	+1.573%	2	604	-77.372%
2024-07-09	24.80	24.80	24.80	24.80	+1.224%	1	604	-77.016%
2024-07-05	24.50	24.50	24.50	24.50	-1.606%	2	604	-76.735%
2024-07-02	25.25	25.25	24.90	24.90	-0.797%	529	604	-77.108%
2024-07-01	25.10	25.10	25.10	25.10	-17.732%	75	76	-77.291%
2024-06-21	30.30	30.51	30.30	30.51	0.000%	4	1	-81.318%