Dark

JPM20251219P65
JPM Dec 19 2025 65.00 Put (JPM251219P00065000)
option OPRA

EOD

May 14, 2025

0.0400-33.333%(-0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.04	0.04	0.04	0.04	-33.333%	20	311	0.000%
2025-05-12	0.06	0.06	0.06	0.06	-53.846%	2	311	-33.333%
2025-04-25	0.13	0.13	0.13	0.13	+8.333%	2	309	-69.231%
2025-04-24	0.12	0.12	0.12	0.12	-70.732%	2	309	-66.667%
2025-04-10	0.46	0.50	0.41	0.41	+17.143%	6	311	-90.244%
2025-04-09	0.60	0.75	0.35	0.35	-36.364%	15	306	-88.571%
2025-04-08	0.55	0.55	0.55	0.55	-3.509%	50	305	-92.727%
2025-04-07	0.57	0.57	0.57	0.57	+29.545%	2	305	-92.982%
2025-04-04	0.30	0.44	0.30	0.44	+266.667%	102	303	-90.909%
2025-04-03	0.12	0.12	0.12	0.12	+140.000%	12	303	-66.667%
2025-03-25	0.07	0.07	0.05	0.05	-58.333%	65	291	-20.000%
2025-03-21	0.12	0.12	0.12	0.12	-57.143%	40	277	-66.667%
2025-03-19	0.28	0.28	0.28	0.28	+211.111%	10	272	-85.714%
2025-02-06	0.09	0.09	0.09	0.09	+12.500%	5	272	-55.556%
2024-12-05	0.08	0.08	0.08	0.08	0.000%	46	277	-50.000%
2024-12-03	0.08	0.08	0.08	0.08	-27.273%	1	231	-50.000%
2024-11-27	0.11	0.11	0.11	0.11	+22.222%	20	211	-63.636%
2024-11-22	0.09	0.09	0.09	0.09	0.000%	20	211	-55.556%
2024-11-21	0.07	0.09	0.07	0.09	+28.571%	11	216	-55.556%
2024-11-18	0.07	0.07	0.07	0.07	-36.364%	2	216	-42.857%
2024-11-06	0.11	0.11	0.11	0.11	-35.294%	9	216	-63.636%
2024-10-21	0.17	0.17	0.17	0.17	+54.545%	1	207	-76.471%
2024-10-16	0.11	0.11	0.11	0.11	-45.000%	20	207	-63.636%
2024-09-11	0.20	0.20	0.20	0.20	-31.034%	20	194	-80.000%
2024-09-10	0.29	0.29	0.29	0.29	+93.333%	2	194	-86.207%
2024-08-30	0.15	0.15	0.15	0.15	-6.250%	20	205	-73.333%
2024-08-23	0.20	0.20	0.16	0.16	+6.667%	4	205	-75.000%
2024-08-22	0.15	0.15	0.15	0.15	-37.500%	10	206	-73.333%
2024-07-29	0.24	0.24	0.24	0.24	-7.692%	10	196	-83.333%
2024-06-25	0.26	0.26	0.26	0.26	+13.043%	1	198	-84.615%
2024-05-17	0.23	0.23	0.23	0.23	-50.000%	2	199	-82.609%
2024-02-15	0.48	0.51	0.46	0.46	-8.000%	20	199	-91.304%
2024-02-12	0.47	0.50	0.47	0.50	-12.281%	2	189	-92.000%
2024-01-25	0.57	0.57	0.57	0.57	-3.390%	1	189	-92.982%
2024-01-22	0.59	0.59	0.59	0.59	0.000%	6	190	-93.220%
2024-01-19	0.59	0.59	0.59	0.59	+1.724%	3	190	-93.220%
2024-01-17	0.58	0.58	0.58	0.58	+5.455%	5	187	-93.103%
2024-01-12	0.55	0.55	0.55	0.55	-6.780%	4	178	-92.727%
2024-01-10	0.59	0.59	0.59	0.59	+7.273%	10	178	-93.220%
2024-01-02	0.70	0.70	0.55	0.55	-3.509%	2	168	-92.727%
2023-12-29	0.55	0.57	0.55	0.57	-41.237%	10	167	-92.982%
2023-12-27	0.97	0.97	0.97	0.97	+61.667%	10	167	-95.876%
2023-12-19	0.60	0.60	0.60	0.60	-9.091%	10	164	-93.333%
2023-12-18	0.65	0.79	0.65	0.66	-9.589%	3	153	-93.939%
2023-12-13	0.69	0.73	0.69	0.73	-2.667%	2	153	-94.521%
2023-12-11	0.71	0.77	0.71	0.75	-10.714%	4	152	-94.667%
2023-11-28	0.84	0.84	0.84	0.84	-1.176%	2	152	-95.238%
2023-11-27	0.85	0.85	0.85	0.85	+2.410%	5	151	-95.294%
2023-11-24	0.82	0.89	0.82	0.83	-11.702%	8	151	-95.181%
2023-11-22	0.80	0.94	0.80	0.94	+6.818%	5	144	-95.745%
2023-11-17	0.88	0.88	0.88	0.88	-4.348%	2	144	-95.455%
2023-11-15	0.94	0.94	0.92	0.92	-12.381%	2	143	-95.652%
2023-11-14	0.90	1.05	0.90	1.05	-22.222%	2	143	-96.190%
2023-11-02	1.34	1.35	1.34	1.35	-18.182%	2	143	-97.037%
2023-10-31	1.65	1.65	1.65	1.65	+3.125%	1	143	-97.576%
2023-10-27	1.60	1.60	1.60	1.60	+13.475%	12	143	-97.500%
2023-10-26	1.41	1.41	1.41	1.41	-0.704%	1	131	-97.163%
2023-10-24	1.34	1.42	1.34	1.42	+18.333%	2	130	-97.183%
2023-10-09	1.20	1.20	1.20	1.20	-17.241%	4	130	-96.667%
2023-09-26	1.45	1.45	1.45	1.45	0.000%	1	126	-97.241%
2023-09-25	1.45	1.45	1.45	1.45	+3.571%	1	126	-97.241%
2023-09-21	1.40	1.40	1.40	1.40	0.000%	2	127	-97.143%
2023-09-18	1.40	1.40	1.40	1.40	-3.448%	3	129	-97.143%
2023-09-12	1.45	1.45	1.45	1.45	0.000%	1	132	-97.241%
2023-09-11	1.45	1.45	1.45	1.45	0.000%	4	133	-97.241%
2023-09-06	1.45	1.45	1.45	1.45	+2.837%	2	129	-97.241%
2023-09-05	1.41	1.41	1.41	1.41	+6.015%	4	129	-97.163%
2023-08-28	1.20	1.33	1.20	1.33	-14.744%	24	126	-96.992%
2023-08-25	1.58	1.58	1.56	1.56	-8.235%	2	102	-97.436%
2023-08-23	1.70	1.70	1.70	1.70	0.000%	1	102	-97.647%
2023-08-22	1.70	1.70	1.70	1.70	0.000%	1	101	-97.647%
2023-08-21	1.70	1.70	1.70	1.70	0.000%	1	100	-97.647%
2023-08-18	1.70	1.70	1.70	1.70	+18.881%	1	99	-97.647%
2023-08-17	1.43	1.43	1.43	1.43	+23.276%	1	98	-97.203%
2023-08-07	1.16	1.16	1.16	1.16	-10.078%	4	98	-96.552%
2023-08-04	1.29	1.29	1.29	1.29	-0.769%	1	94	-96.899%
2023-08-02	1.30	1.30	1.30	1.30	-4.412%	7	94	-96.923%
2023-07-31	1.15	1.36	1.15	1.36	+5.426%	2	87	-97.059%
2023-07-28	1.29	1.29	1.29	1.29	-0.769%	2	85	-96.899%
2023-07-27	1.29	1.30	1.29	1.30	+12.069%	2	85	-96.923%
2023-07-24	1.30	1.30	1.16	1.16	-17.143%	6	85	-96.552%
2023-07-19	1.40	1.40	1.40	1.40	+6.870%	1	83	-97.143%
2023-07-18	1.30	1.31	1.30	1.31	-9.655%	3	82	-96.947%
2023-07-17	1.46	1.46	1.45	1.45	+8.209%	8	80	-97.241%
2023-07-14	1.34	1.34	1.34	1.34	-4.965%	4	72	-97.015%
2023-07-13	1.32	1.41	1.32	1.41	-8.442%	9	68	-97.163%
2023-07-07	1.40	1.55	1.40	1.54	+17.557%	3	61	-97.403%
2023-07-03	1.31	1.31	1.31	1.31	-9.655%	4	56	-96.947%
2023-06-30	1.47	1.47	1.45	1.45	-3.333%	2	56	-97.241%
2023-06-29	1.77	1.77	1.50	1.50	-11.765%	9	55	-97.333%
2023-06-27	1.70	1.70	1.70	1.70	-17.073%	1	51	-97.647%
2023-06-23	2.05	2.05	2.05	2.05	+20.588%	1	50	-98.049%
2023-06-20	1.16	1.70	1.16	1.70	-2.857%	5	49	-97.647%
2023-06-13	1.75	1.75	1.75	1.75	-8.377%	12	44	-97.714%
2023-06-06	2.13	2.13	1.91	1.91	-13.182%	2	32	-97.906%
2023-05-22	2.20	2.20	2.20	2.20	-4.348%	1	32	-98.182%
2023-05-19	2.30	2.30	2.30	2.30	-0.862%	1	31	-98.261%
2023-05-18	2.26	2.32	2.26	2.32	-7.937%	2	31	-98.276%
2023-05-09	2.52	2.52	2.52	2.52	+2.024%	2	31	-98.413%
2023-05-08	2.47	2.47	2.47	2.47	+23.500%	2	29	-98.381%
2023-05-05	2.00	2.00	2.00	2.00	-31.034%	1	28	-98.000%
2023-05-04	2.90	2.90	2.90	2.90	+4.693%	1	28	-98.621%
2023-05-03	2.77	2.77	2.77	2.77	+15.900%	1	27	-98.556%
2023-05-02	2.48	2.48	2.39	2.39	+14.904%	2	27	-98.326%
2023-05-01	2.05	2.16	2.05	2.08	-21.509%	35	28	-98.077%
2023-04-26	2.65	2.65	2.65	2.65	+15.721%	2	15	-98.491%
2023-04-21	2.22	2.29	2.22	2.29	+1.778%	2	17	-98.253%
2023-04-14	2.17	2.25	2.17	2.25	-26.230%	4	17	-98.222%
2023-04-13	3.00	3.05	3.00	3.05	+1.667%	2	14	-98.689%
2023-04-11	3.00	3.00	3.00	3.00	0.000%	1	12	-98.667%
2023-04-10	3.00	3.00	3.00	3.00	-18.919%	3	11	-98.667%
2023-03-24	3.20	3.80	3.20	3.70	+19.355%	4	8	-98.919%
2023-03-23	3.10	3.10	3.10	3.10	0.000%	1	4	-98.710%
2023-03-22	3.10	3.10	3.10	3.10	-11.429%	1	2	-98.710%
2023-03-20	3.50	3.50	3.50	3.50	0.000%	2	2	-98.857%