Dark

JPM20260116P180
JPM Jan 16 2026 180.00 Put (JPM260116P00180000)
option OPRA

EOD

May 15, 2025

2.53-1.172%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.53	2.53	2.53	2.53	-1.172%	1	2,512	0.000%
2025-05-13	2.56	2.56	2.56	2.56	-5.882%	5	2,512	-1.172%
2025-05-12	2.67	2.72	2.67	2.72	-22.286%	5	2,512	-6.985%
2025-05-09	3.50	3.50	3.50	3.50	-5.405%	4	2,514	-27.714%
2025-05-08	3.70	3.70	3.70	3.70	-5.852%	2	2,515	-31.622%
2025-05-06	3.93	3.93	3.93	3.93	+6.216%	1	2,515	-35.623%
2025-05-05	3.88	3.88	3.70	3.70	-1.333%	6	2,515	-31.622%
2025-05-02	3.80	3.80	3.75	3.75	-16.667%	4	2,514	-32.533%
2025-05-01	4.54	4.54	4.46	4.50	-6.445%	14	2,515	-43.778%
2025-04-30	4.94	4.94	4.76	4.81	-2.632%	8	2,512	-47.401%
2025-04-29	4.84	4.94	4.71	4.94	+3.347%	10	2,512	-48.785%
2025-04-28	4.74	4.78	4.57	4.78	-4.016%	10	2,512	-47.071%
2025-04-25	5.01	5.01	4.87	4.98	+2.049%	24	2,512	-49.197%
2025-04-24	4.88	4.88	4.88	4.88	-8.955%	1	2,511	-48.156%
2025-04-23	5.00	5.36	4.76	5.36	-17.411%	11	2,512	-52.799%
2025-04-22	6.90	6.90	6.41	6.49	-18.875%	9	2,508	-61.017%
2025-04-21	7.30	8.00	7.30	8.00	+18.519%	6	2,508	-68.375%
2025-04-17	7.05	7.05	6.75	6.75	-2.174%	11	2,503	-62.519%
2025-04-16	6.90	6.90	6.90	6.90	+6.154%	1	2,503	-63.333%
2025-04-15	6.20	6.50	6.20	6.50	-2.402%	7	2,502	-61.077%
2025-04-14	7.15	7.15	6.66	6.66	-10.604%	10	2,498	-62.012%
2025-04-11	8.35	8.35	7.45	7.45	-29.717%	10	2,500	-66.040%
2025-04-10	8.75	11.55	8.75	10.60	+48.252%	249	2,497	-76.132%
2025-04-09	13.80	13.80	7.15	7.15	-44.574%	16	2,343	-64.615%
2025-04-08	8.80	12.90	8.80	12.90	+7.500%	41	2,339	-80.388%
2025-04-07	12.55	13.40	11.51	12.00	-4.913%	74	2,355	-78.917%
2025-04-04	10.64	12.62	10.64	12.62	+85.588%	1,568	2,373	-79.952%
2025-04-03	6.99	7.00	5.81	6.80	+55.606%	271	2,305	-62.794%
2025-03-31	4.39	4.39	4.37	4.37	+1.628%	37	2,389	-42.105%
2025-03-28	3.79	4.30	3.79	4.30	+28.358%	54	2,415	-41.163%
2025-03-27	3.35	3.36	3.35	3.35	0.000%	350	2,396	-24.478%
2025-03-25	3.39	3.39	3.35	3.35	-26.374%	2	2,420	-24.478%
2025-03-21	4.85	4.85	4.55	4.55	0.000%	114	2,420	-44.396%
2025-03-19	4.55	4.55	4.55	4.55	-11.650%	1	2,363	-44.396%
2025-03-18	5.20	5.20	5.15	5.15	+3.000%	274	2,362	-50.874%
2025-03-17	5.15	5.15	4.90	5.00	-10.714%	23	2,581	-49.400%
2025-03-14	5.80	5.80	5.50	5.60	-18.841%	42	2,569	-54.821%
2025-03-13	6.85	7.00	6.85	6.90	+12.195%	3	2,548	-63.333%
2025-03-12	6.35	6.90	5.95	6.15	-11.511%	218	2,548	-58.862%
2025-03-11	7.25	7.40	6.90	6.95	+8.255%	90	2,689	-63.597%
2025-03-10	5.74	6.42	5.74	6.42	+24.660%	33	2,708	-60.592%
2025-03-07	5.15	5.15	5.15	5.15	+7.292%	200	2,702	-50.874%
2025-03-06	4.50	4.80	4.45	4.80	+20.000%	4	2,698	-47.292%
2025-03-05	3.90	4.00	3.90	4.00	-2.439%	5	2,698	-36.750%
2025-03-04	5.10	5.10	4.10	4.10	+35.314%	10	2,693	-38.293%
2025-03-03	3.03	3.03	3.03	3.03	-6.481%	5	2,689	-16.502%
2025-02-26	3.24	3.24	3.24	3.24	-4.706%	1	2,684	-21.914%
2025-02-25	3.40	3.40	3.40	3.40	+7.937%	1	2,685	-25.588%
2025-02-24	3.15	3.15	3.15	3.15	+15.809%	100	2,685	-19.683%
2025-02-20	2.81	2.81	2.72	2.72	+21.973%	125	2,585	-6.985%
2025-02-19	2.25	2.25	2.23	2.23	-6.695%	40	2,575	+13.453%
2025-02-12	2.39	2.39	2.39	2.39	-8.429%	100	2,550	+5.858%
2025-02-04	2.61	2.61	2.61	2.61	-5.776%	1	2,450	-3.065%
2025-02-03	2.77	2.77	2.77	2.77	+7.364%	1	2,451	-8.664%
2025-01-31	2.58	2.58	2.58	2.58	-4.444%	10	2,450	-1.938%
2025-01-30	2.70	2.70	2.70	2.70	-0.735%	10	2,455	-6.296%
2025-01-27	2.71	2.79	2.70	2.72	-2.158%	291	2,455	-6.985%
2025-01-22	2.78	2.78	2.78	2.78	+2.963%	1	2,231	-8.993%
2025-01-21	2.70	2.70	2.70	2.70	-5.594%	3,305	5,469	-6.296%
2025-01-17	2.84	2.86	2.84	2.86	-8.039%	28	5,469	-11.538%
2025-01-16	3.11	3.11	3.11	3.11	+0.323%	3	5,469	-18.650%
2025-01-15	3.60	3.60	3.10	3.10	-24.390%	17	5,466	-18.387%
2025-01-13	4.19	4.40	4.10	4.10	-7.865%	773	5,478	-38.293%
2025-01-10	4.45	4.45	4.45	4.45	0.000%	8	5,220	-43.146%
2025-01-08	4.45	4.45	4.45	4.45	+11.250%	4	5,216	-43.146%
2025-01-07	4.05	4.05	4.00	4.00	-3.614%	134	5,216	-36.750%
2025-01-06	4.15	4.15	4.15	4.15	-7.778%	10	5,235	-39.036%
2025-01-03	4.50	4.50	4.50	4.50	-6.250%	2	5,245	-43.778%
2025-01-02	4.80	4.80	4.80	4.80	+2.128%	4	5,244	-47.292%
2024-12-31	4.62	4.70	4.62	4.70	+2.174%	6	5,235	-46.170%
2024-12-30	4.60	4.60	4.60	4.60	+2.222%	2	5,235	-45.000%
2024-12-27	4.47	4.50	4.47	4.50	0.000%	4	5,235	-43.778%
2024-12-26	4.50	4.50	4.50	4.50	-2.174%	1	5,236	-43.778%
2024-12-24	4.70	4.70	4.60	4.60	-11.538%	124	5,221	-45.000%
2024-12-23	5.55	5.56	5.20	5.20	-7.965%	9	5,221	-51.346%
2024-12-19	5.15	5.65	5.15	5.65	+9.709%	14	5,212	-55.221%
2024-12-18	5.15	5.15	5.15	5.15	+9.574%	2	5,198	-50.874%
2024-12-13	4.70	4.70	4.70	4.70	+9.302%	20	5,198	-46.170%
2024-12-09	4.30	4.30	4.30	4.30	+4.878%	1	5,198	-41.163%
2024-12-06	4.10	4.10	4.10	4.10	-4.651%	20	5,198	-38.293%
2024-12-04	4.30	4.30	4.30	4.30	-2.050%	10	5,203	-41.163%
2024-12-03	4.39	4.39	4.39	4.39	+5.276%	5	5,203	-42.369%
2024-11-26	4.17	4.17	4.17	4.17	-1.882%	2	5,203	-39.329%
2024-11-22	4.40	4.40	4.25	4.25	-17.476%	10	5,201	-40.471%
2024-11-20	5.10	5.15	5.10	5.15	+8.421%	2	5,197	-50.874%
2024-11-19	4.75	4.75	4.75	4.75	+3.939%	8	5,197	-46.737%
2024-11-15	4.57	4.57	4.57	4.57	-2.766%	4	5,189	-44.639%
2024-11-11	4.70	4.70	4.70	4.70	-10.476%	1	5,191	-46.170%
2024-11-07	5.10	5.25	5.10	5.25	+15.639%	4	5,191	-51.810%
2024-11-06	5.47	5.47	4.54	4.54	-41.720%	17	5,191	-44.273%
2024-11-04	7.55	7.80	7.55	7.79	+12.899%	3	5,186	-67.522%
2024-10-28	6.90	6.90	6.90	6.90	-8.488%	1	5,185	-63.333%
2024-10-25	6.90	7.54	6.90	7.54	+10.073%	14	5,185	-66.446%
2024-10-17	6.85	6.85	6.85	6.85	-3.521%	1	5,190	-63.066%
2024-10-16	7.00	7.10	7.00	7.10	+1.429%	2	5,191	-64.366%
2024-10-15	6.70	7.00	6.70	7.00	-3.047%	12	5,192	-63.857%
2024-10-14	6.90	7.22	6.90	7.22	-22.366%	6	5,185	-64.958%
2024-10-10	9.13	9.30	9.13	9.30	-4.615%	5	5,180	-72.796%
2024-10-08	9.75	9.75	9.75	9.75	+0.932%	1	5,179	-74.051%
2024-10-07	9.63	9.66	9.63	9.66	+3.316%	10	5,179	-73.810%
2024-10-04	9.35	9.35	9.35	9.35	-16.518%	2	5,188	-72.941%
2024-10-03	11.35	11.35	11.20	11.20	+5.164%	2	5,187	-77.411%
2024-10-02	10.65	10.65	10.65	10.65	+2.899%	1	5,185	-76.244%
2024-09-30	10.28	10.35	10.10	10.35	+0.485%	106	5,184	-75.556%
2024-09-25	10.30	10.30	10.30	10.30	+5.102%	1	5,088	-75.437%
2024-09-24	9.80	9.80	9.80	9.80	-9.006%	3	5,089	-74.184%
2024-09-17	9.46	10.95	9.45	10.77	-2.710%	101	5,089	-76.509%
2024-09-16	11.07	11.07	11.07	11.07	-13.852%	5	5,007	-77.145%
2024-09-11	12.85	12.85	12.85	12.85	+7.441%	1	5,002	-80.311%
2024-09-10	13.33	13.33	11.96	11.96	+25.236%	15	5,002	-78.846%
2024-09-09	9.55	9.55	9.55	9.55	-4.500%	6	5,002	-73.508%
2024-09-06	10.05	10.05	10.00	10.00	+17.096%	4	5,008	-74.700%
2024-09-04	8.61	8.61	8.54	8.54	+13.867%	16	5,008	-70.375%
2024-08-29	7.50	7.50	7.50	7.50	-5.063%	7	5,008	-66.267%
2024-08-28	7.70	7.90	7.70	7.90	+1.935%	200	5,001	-67.975%
2024-08-27	7.75	7.75	7.75	7.75	-4.908%	100	4,861	-67.355%
2024-08-26	8.15	8.15	8.15	8.15	-5.233%	5	4,861	-68.957%
2024-08-19	8.60	8.60	8.60	8.60	-13.131%	1	4,856	-70.581%
2024-08-14	9.90	9.90	9.90	9.90	-14.655%	250	4,856	-74.444%
2024-08-09	11.60	11.60	11.60	11.60	-2.521%	2	4,676	-78.190%
2024-08-08	11.90	11.90	11.90	11.90	-10.526%	20	4,677	-78.739%
2024-08-07	13.30	13.30	13.30	13.30	+12.999%	151	4,677	-80.977%
2024-08-02	11.77	11.77	11.77	11.77	+10.620%	4	4,612	-78.505%
2024-08-01	10.64	10.64	10.64	10.64	+18.091%	1	4,612	-76.222%
2024-07-31	9.01	9.01	9.01	9.01	-5.158%	1	4,613	-71.920%
2024-07-24	9.08	9.50	9.08	9.50	0.000%	2	4,613	-73.368%
2024-07-19	9.15	9.50	9.15	9.50	+4.396%	50	4,615	-73.368%
2024-07-18	9.10	9.10	9.10	9.10	+7.059%	10	4,590	-72.198%
2024-07-16	8.42	8.50	8.42	8.50	-3.409%	2	4,580	-70.235%
2024-07-15	8.80	8.80	8.80	8.80	-11.111%	5	4,578	-71.250%
2024-07-12	10.26	10.26	9.70	9.90	+3.125%	24	4,578	-74.444%
2024-07-11	9.60	9.67	9.60	9.60	+1.587%	356	4,567	-73.646%
2024-07-10	9.68	9.68	9.45	9.45	-5.970%	175	4,214	-73.228%
2024-07-05	10.05	10.05	10.05	10.05	+4.145%	2	4,120	-74.826%
2024-07-03	9.65	9.65	9.65	9.65	-1.026%	1	4,119	-73.782%
2024-07-02	9.80	9.99	9.75	9.75	-1.515%	170	4,119	-74.051%
2024-07-01	9.75	10.10	9.75	9.90	-7.303%	4	4,048	-74.444%
2024-06-28	10.90	10.90	10.68	10.68	-6.316%	6	4,046	-76.311%
2024-06-27	11.40	11.40	11.40	11.40	-2.730%	1	4,046	-77.807%
2024-06-25	11.60	11.72	11.60	11.72	+1.384%	11	4,045	-78.413%
2024-06-24	11.56	11.56	11.56	11.56	-6.093%	2	4,051	-78.114%
2024-06-21	12.31	12.31	12.31	12.31	+1.317%	4	4,053	-79.448%
2024-06-18	12.93	12.93	12.15	12.15	-9.800%	9	4,057	-79.177%
2024-06-14	13.90	13.90	13.15	13.47	+1.278%	54	4,057	-81.218%
2024-06-13	13.70	13.70	13.20	13.30	-3.623%	139	4,074	-80.977%
2024-06-12	13.42	13.80	13.42	13.80	+6.564%	12	3,953	-81.667%
2024-06-11	12.75	13.00	12.75	12.95	+13.199%	1,321	3,949	-80.463%
2024-06-10	11.44	11.44	11.44	11.44	+1.689%	5	2,635	-77.885%
2024-06-07	11.25	11.25	11.25	11.25	-4.337%	6	2,640	-77.511%
2024-06-04	11.76	11.76	11.76	11.76	+4.533%	10	2,640	-78.486%
2024-05-31	11.80	11.89	11.20	11.25	-5.462%	110	2,640	-77.511%
2024-05-30	11.90	11.90	11.90	11.90	-1.245%	11	2,610	-78.739%
2024-05-29	12.05	12.05	12.05	12.05	-2.429%	250	2,599	-79.004%
2024-05-22	12.30	12.35	12.30	12.35	0.000%	3	2,349	-79.514%
2024-05-21	12.30	12.35	12.30	12.35	-5.000%	8	2,346	-79.514%
2024-05-20	11.25	13.00	10.80	13.00	+20.594%	61	2,338	-80.538%
2024-05-17	10.78	10.78	10.78	10.78	-4.178%	14	2,280	-76.531%
2024-05-16	11.15	11.25	11.15	11.25	-5.462%	10	2,273	-77.511%
2024-05-15	11.60	11.90	11.60	11.90	-2.219%	49	2,264	-78.739%
2024-05-13	12.45	12.45	12.17	12.17	-12.760%	2,001	2,264	-79.211%
2024-05-07	13.95	13.95	13.95	13.95	-0.712%	9	263	-81.864%
2024-04-29	14.05	14.05	14.05	14.05	0.000%	1	263	-81.993%
2024-04-25	14.30	14.50	14.05	14.05	-18.786%	161	263	-81.993%
2024-04-19	17.30	17.30	17.30	17.30	-5.413%	6	170	-85.376%
2024-04-17	18.29	18.29	18.29	18.29	+1.611%	1	168	-86.167%
2024-04-12	18.00	18.00	18.00	18.00	+28.114%	6	168	-85.944%
2024-04-11	14.20	14.20	14.05	14.05	+4.851%	10	165	-81.993%
2024-04-08	13.40	13.40	13.40	13.40	+3.077%	2	157	-81.119%
2024-04-01	13.00	13.00	13.00	13.00	+0.775%	1	155	-80.538%
2024-03-28	12.90	12.91	12.90	12.90	-4.727%	8	154	-80.388%
2024-03-27	13.54	13.54	13.54	13.54	-3.286%	4	154	-81.315%
2024-03-25	14.00	14.00	14.00	14.00	+6.870%	1	150	-81.929%
2024-03-21	13.10	13.10	13.10	13.10	-8.070%	1	150	-80.687%
2024-03-19	14.25	14.25	14.25	14.25	-10.938%	5	149	-82.246%
2024-03-07	16.00	16.00	16.00	16.00	+0.946%	1	149	-84.188%
2024-03-05	15.85	15.85	15.85	15.85	+0.763%	1	149	-84.038%
2024-03-04	15.85	15.85	15.73	15.73	-4.085%	2	149	-83.916%
2024-02-29	16.45	16.45	16.40	16.40	0.000%	2	147	-84.573%
2024-02-28	16.40	16.40	16.40	16.40	-2.901%	2	145	-84.573%
2024-02-27	16.95	16.95	16.84	16.89	+2.988%	13	144	-85.021%
2024-02-23	16.38	16.40	16.38	16.40	-3.073%	6	154	-84.573%
2024-02-22	16.92	16.92	16.92	16.92	-7.033%	2	153	-85.047%
2024-02-21	18.40	18.40	18.10	18.20	+1.111%	51	153	-86.099%
2024-02-20	18.00	18.00	18.00	18.00	0.000%	2	152	-85.944%
2024-02-15	18.24	18.24	18.00	18.00	-4.762%	4	152	-85.944%
2024-02-12	18.90	18.90	18.90	18.90	-6.436%	2	150	-86.614%
2024-02-09	20.20	20.20	20.20	20.20	-3.901%	1	151	-87.475%
2024-02-01	21.02	21.02	21.02	21.02	+5.894%	1	151	-87.964%
2024-01-31	19.65	19.85	19.65	19.85	+4.474%	128	151	-87.254%
2024-01-30	19.00	19.00	19.00	19.00	-16.667%	2	60	-86.684%
2024-01-23	22.80	22.80	22.80	22.80	-3.797%	1	58	-88.904%
2024-01-17	23.70	23.70	23.70	23.70	+4.590%	2	57	-89.325%
2024-01-12	22.80	22.80	22.66	22.66	+0.711%	2	52	-88.835%
2024-01-02	22.50	22.50	22.50	22.50	-0.925%	50	52	-88.756%
2023-12-28	22.80	22.80	22.71	22.71	0.000%	2	2	-88.860%