Dark

JPM20260116P220
JPM Jan 16 2026 220.00 Put (JPM260116P00220000)
option OPRA

EOD

May 15, 2025

6.60-2.367%(-0.16)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.00	7.00	6.60	6.60	-2.367%	19	5,434	0.000%
2025-05-14	6.80	7.00	6.70	6.76	-0.880%	47	5,445	-2.367%
2025-05-13	7.00	7.00	6.82	6.82	-8.456%	11	5,449	-3.226%
2025-05-12	6.95	7.75	6.95	7.45	-23.980%	374	5,454	-11.409%
2025-05-09	9.40	9.85	9.35	9.80	+4.255%	1,034	5,470	-32.653%
2025-05-08	10.00	10.05	9.37	9.40	-14.701%	258	5,601	-29.787%
2025-05-07	11.02	11.02	11.02	11.02	+0.182%	29	5,576	-40.109%
2025-05-06	10.80	11.00	10.60	11.00	+9.453%	161	5,605	-40.000%
2025-05-02	10.40	10.50	10.05	10.05	-14.029%	14	5,498	-34.328%
2025-05-01	12.67	12.67	11.56	11.69	-15.596%	13	5,497	-43.541%
2025-04-30	13.85	13.85	13.85	13.85	+13.992%	6	5,497	-52.347%
2025-04-29	12.20	12.20	12.15	12.15	-7.252%	2	5,491	-45.679%
2025-04-28	13.10	13.10	13.10	13.10	+2.504%	1	5,492	-49.618%
2025-04-25	13.25	13.25	12.78	12.78	-0.545%	14	5,492	-48.357%
2025-04-24	13.22	13.22	12.85	12.85	-10.140%	7	5,489	-48.638%
2025-04-23	12.50	14.30	12.50	14.30	-10.345%	12	5,484	-53.846%
2025-04-22	15.93	16.45	15.81	15.95	-16.710%	13	5,476	-58.621%
2025-04-21	18.15	19.15	18.15	19.15	+16.982%	38	5,469	-65.535%
2025-04-17	17.25	17.50	16.37	16.37	-12.693%	272	5,360	-59.682%
2025-04-16	16.70	18.85	16.70	18.75	+16.099%	143	5,360	-64.800%
2025-04-15	15.95	16.15	15.35	16.15	-6.159%	79	5,458	-59.133%
2025-04-14	17.30	18.30	16.42	17.21	-0.807%	968	5,322	-61.650%
2025-04-11	19.31	20.50	17.30	17.35	-18.735%	2,398	4,665	-61.960%
2025-04-10	20.40	22.84	20.36	21.35	+23.055%	57	3,891	-69.087%
2025-04-09	28.55	28.55	17.35	17.35	-31.558%	7	3,916	-61.960%
2025-04-08	20.99	25.35	19.64	25.35	-5.410%	86	3,924	-73.964%
2025-04-07	33.28	33.95	24.60	26.80	-1.651%	335	3,894	-75.373%
2025-04-04	26.00	29.69	26.00	27.25	+55.271%	124	3,930	-75.780%
2025-04-03	15.80	18.70	15.80	17.55	+48.729%	27	3,938	-62.393%
2025-04-02	11.80	11.80	11.50	11.80	-9.579%	41	3,926	-44.068%
2025-04-01	13.05	13.25	12.95	13.05	+5.925%	150	3,887	-49.425%
2025-03-31	14.10	14.10	12.23	12.32	-2.222%	32	3,879	-46.429%
2025-03-28	11.84	12.60	11.84	12.60	+26.633%	10	3,851	-47.619%
2025-03-25	10.25	10.35	9.95	9.95	-7.442%	40	3,846	-33.668%
2025-03-24	10.75	10.75	10.75	10.75	-14.343%	10	3,809	-38.605%
2025-03-21	13.30	13.30	12.55	12.55	-0.947%	94	3,819	-47.410%
2025-03-20	12.66	12.75	12.40	12.67	+4.624%	95	3,812	-47.908%
2025-03-19	13.00	13.22	12.05	12.11	-15.315%	62	3,827	-45.500%
2025-03-18	14.15	14.65	14.15	14.30	-2.055%	122	3,769	-53.846%
2025-03-17	14.95	14.95	14.45	14.60	-5.502%	374	3,735	-54.795%
2025-03-14	16.30	16.35	15.20	15.45	-15.850%	1,456	3,537	-57.282%
2025-03-13	18.57	18.95	17.40	18.36	+9.286%	137	3,000	-64.052%
2025-03-12	16.85	16.90	16.70	16.80	-5.618%	171	3,000	-60.714%
2025-03-11	18.93	18.93	17.40	17.80	+2.712%	6	3,065	-62.921%
2025-03-10	16.00	17.89	15.99	17.33	+29.328%	251	3,066	-61.916%
2025-03-07	13.50	13.68	13.25	13.40	+5.929%	74	3,037	-50.746%
2025-03-06	13.21	13.21	12.65	12.65	+13.964%	251	3,016	-47.826%
2025-03-05	11.95	12.20	10.90	11.10	+3.738%	35	2,908	-40.541%
2025-03-04	11.83	12.90	10.70	10.70	+8.081%	32	2,905	-38.318%
2025-03-03	8.20	9.90	8.20	9.90	+19.277%	15	2,897	-33.333%
2025-02-28	8.75	8.84	8.30	8.30	-1.775%	42	2,897	-20.482%
2025-02-26	8.45	8.45	8.45	8.45	-17.561%	7	2,894	-21.893%
2025-02-25	8.35	10.25	8.35	10.25	+23.494%	31	2,885	-35.610%
2025-02-24	8.20	9.20	8.20	8.30	-0.240%	10	2,885	-20.482%
2025-02-21	7.18	8.32	7.05	8.32	+10.933%	600	2,889	-20.673%
2025-02-20	6.28	7.72	6.28	7.50	+26.050%	198	2,663	-12.000%
2025-02-19	5.85	5.95	5.85	5.95	+0.847%	31	2,620	+10.924%
2025-02-18	6.06	6.06	5.80	5.90	-2.961%	12	2,609	+11.864%
2025-02-14	6.13	6.13	6.00	6.08	-5.736%	106	2,569	+8.553%
2025-02-13	6.45	6.45	6.45	6.45	+2.381%	11	2,558	+2.326%
2025-02-12	6.48	6.55	6.30	6.30	-4.545%	47	2,558	+4.762%
2025-02-11	6.60	6.60	6.60	6.60	-2.222%	11	2,544	0.000%
2025-02-10	6.22	6.87	6.22	6.75	+9.756%	44	2,544	-2.222%
2025-02-07	5.95	6.15	5.95	6.15	+2.500%	52	2,547	+7.317%
2025-02-06	6.52	6.52	6.00	6.00	-14.040%	36	2,545	+10.000%
2025-02-05	6.98	6.98	6.98	6.98	-1.690%	11	2,537	-5.444%
2025-02-04	6.97	7.25	6.97	7.10	-2.069%	26	2,537	-7.042%
2025-02-03	7.25	7.25	7.25	7.25	-0.821%	14	2,522	-8.966%
2025-01-31	6.85	7.31	6.85	7.31	+1.528%	80	2,508	-9.713%
2025-01-30	7.05	7.20	7.05	7.20	-1.370%	10	2,500	-8.333%
2025-01-29	7.05	7.55	7.05	7.30	-1.351%	34	2,490	-9.589%
2025-01-28	7.20	7.56	7.20	7.40	-1.333%	350	2,498	-10.811%
2025-01-27	7.87	7.89	7.50	7.50	+0.671%	17	2,171	-12.000%
2025-01-24	7.23	7.45	7.23	7.45	+0.676%	42	2,170	-11.409%
2025-01-23	7.10	7.44	7.10	7.40	-4.145%	45	2,165	-10.811%
2025-01-22	7.52	7.72	7.42	7.72	+5.177%	132	2,163	-14.508%
2025-01-21	7.56	7.56	7.34	7.34	-9.046%	12	2,117	-10.082%
2025-01-17	8.85	8.85	7.95	8.07	-10.333%	72	2,108	-18.216%
2025-01-16	9.02	9.15	8.35	9.00	-1.639%	121	2,108	-26.667%
2025-01-15	9.82	11.07	8.90	9.15	-16.055%	323	2,106	-27.869%
2025-01-14	11.83	11.84	10.90	10.90	-9.544%	64	2,127	-39.450%
2025-01-13	12.05	12.05	12.05	12.05	-5.564%	2	2,110	-45.228%
2025-01-10	12.60	12.76	12.60	12.76	+6.778%	4	2,110	-48.276%
2025-01-08	12.23	12.30	11.95	11.95	+1.271%	316	1,956	-44.770%
2025-01-07	11.60	11.80	11.60	11.80	-4.839%	22	1,956	-44.068%
2025-01-06	12.10	12.40	12.10	12.40	-1.976%	3	1,940	-46.774%
2025-01-03	12.65	12.65	12.65	12.65	-1.938%	34	1,939	-47.826%
2025-01-02	12.90	12.90	12.90	12.90	-3.008%	10	1,936	-48.837%
2024-12-31	13.20	13.30	13.20	13.30	+2.703%	4	1,932	-50.376%
2024-12-27	12.55	13.05	12.55	12.95	+5.285%	410	1,932	-49.035%
2024-12-26	12.25	12.30	12.25	12.30	-0.806%	4	1,804	-46.341%
2024-12-24	12.60	12.60	12.40	12.40	-17.881%	42	1,773	-46.774%
2024-12-23	15.10	15.10	15.10	15.10	+4.861%	18	1,773	-56.291%
2024-12-20	14.70	14.70	14.40	14.40	-8.861%	4	1,770	-54.167%
2024-12-19	15.43	15.80	14.50	15.80	+12.456%	30	1,769	-58.228%
2024-12-17	14.05	14.05	14.00	14.05	+2.256%	21	1,762	-53.025%
2024-12-16	13.74	13.74	13.74	13.74	+1.402%	1	1,747	-51.965%
2024-12-13	13.75	13.75	13.55	13.55	+2.652%	22	1,747	-51.292%
2024-12-12	12.65	13.20	12.65	13.20	+11.864%	23	1,737	-50.000%
2024-12-06	11.85	11.85	11.80	11.80	+0.426%	80	1,714	-44.068%
2024-12-05	11.75	11.75	11.75	11.75	-2.002%	1	1,690	-43.830%
2024-12-02	12.32	12.32	11.97	11.99	+10.507%	45	1,689	-44.954%
2024-11-29	10.85	10.85	10.85	10.85	-4.825%	58	1,655	-39.171%
2024-11-27	11.40	11.40	11.40	11.40	-1.127%	4	1,622	-42.105%
2024-11-26	11.42	11.57	11.42	11.53	+3.408%	13	1,622	-42.758%
2024-11-25	11.15	11.25	11.15	11.15	-3.879%	51	1,618	-40.807%
2024-11-22	11.55	11.70	11.55	11.60	-8.373%	328	1,618	-43.103%
2024-11-19	13.00	13.00	12.65	12.66	-1.016%	16	1,589	-47.867%
2024-11-18	12.85	12.90	12.79	12.79	+1.508%	954	1,584	-48.397%
2024-11-14	12.60	12.60	12.60	12.60	-1.946%	5	1,232	-47.619%
2024-11-13	12.84	13.15	12.75	12.85	-5.166%	7	1,227	-48.638%
2024-11-11	12.95	13.55	12.95	13.55	-1.812%	202	1,222	-51.292%
2024-11-08	13.80	13.80	13.80	13.80	-1.779%	6	1,174	-52.174%
2024-11-07	14.05	14.05	14.05	14.05	+10.717%	1	1,172	-53.025%
2024-11-06	13.54	13.54	12.69	12.69	-38.990%	80	1,171	-47.991%
2024-11-04	20.80	20.80	20.80	20.80	+10.933%	1	1,116	-68.269%
2024-11-01	18.75	18.75	18.75	18.75	+1.078%	2	1,115	-64.800%
2024-10-30	18.22	18.55	17.90	18.55	+0.980%	19	1,115	-64.420%
2024-10-23	18.88	18.88	18.10	18.37	-0.970%	15	1,102	-64.072%
2024-10-22	18.30	18.55	18.30	18.55	+1.366%	15	1,099	-64.420%
2024-10-21	18.10	18.30	18.05	18.30	-0.543%	107	1,086	-63.934%
2024-10-15	18.40	18.40	18.40	18.40	-4.167%	4	990	-64.130%
2024-10-11	19.20	19.20	19.20	19.20	-21.951%	2	990	-65.625%
2024-10-04	24.60	24.60	24.60	24.60	-12.920%	2	989	-73.171%
2024-10-03	28.25	28.25	28.25	28.25	+9.922%	3	989	-76.637%
2024-09-30	27.72	27.90	25.70	25.70	-0.388%	4	990	-74.319%
2024-09-25	25.80	25.80	25.75	25.80	+5.955%	18	989	-74.419%
2024-09-24	24.35	24.35	24.35	24.35	-3.717%	5	986	-72.895%
2024-09-20	25.29	25.29	25.29	25.29	+0.757%	20	981	-73.903%
2024-09-19	25.10	25.10	25.10	25.10	-6.899%	10	981	-73.705%
2024-09-16	27.49	27.50	26.94	26.96	-3.886%	10	971	-75.519%
2024-09-13	28.05	28.05	28.05	28.05	+3.163%	2	969	-76.471%
2024-09-12	27.19	27.19	27.19	27.19	-10.264%	1	969	-75.726%
2024-09-11	30.30	30.30	30.30	30.30	+31.796%	10	969	-78.218%
2024-09-09	22.99	22.99	22.99	22.99	+6.435%	1	979	-71.292%
2024-09-04	20.40	21.74	20.40	21.60	+9.367%	640	979	-69.444%
2024-09-03	19.75	19.75	19.70	19.75	+0.509%	8	339	-66.582%
2024-08-28	19.65	19.65	19.65	19.65	-5.574%	10	331	-66.412%
2024-08-26	20.81	20.81	20.81	20.81	-8.928%	1	330	-68.284%
2024-08-21	22.85	22.85	22.85	22.85	-13.611%	10	329	-71.116%
2024-08-13	26.45	26.45	26.45	26.45	-7.030%	2	326	-75.047%
2024-08-08	28.95	28.95	28.45	28.45	-8.226%	12	324	-76.801%
2024-08-06	31.00	31.00	31.00	31.00	+28.738%	2	334	-78.710%
2024-07-24	24.08	24.08	24.08	24.08	-0.124%	1	336	-72.591%
2024-07-19	24.11	24.11	24.11	24.11	+8.311%	580	337	-72.625%
2024-07-16	22.12	22.26	22.12	22.26	-16.692%	2	47	-70.350%
2024-07-12	26.98	26.98	26.72	26.72	+9.017%	4	47	-75.299%
2024-07-09	24.53	24.53	24.51	24.51	-5.037%	2	47	-73.072%
2024-07-08	25.81	25.81	25.81	25.81	-0.155%	2	47	-74.429%
2024-07-01	25.85	25.85	25.85	25.85	-14.686%	14	46	-74.468%
2024-06-26	30.89	30.89	30.15	30.30	+0.498%	8	46	-78.218%
2024-06-18	30.15	30.15	30.15	30.15	-6.685%	1	45	-78.109%
2024-06-13	32.31	32.31	32.31	32.31	+4.495%	1	45	-79.573%
2024-06-12	30.92	30.92	30.92	30.92	+12.436%	2	44	-78.655%
2024-05-31	27.50	27.50	27.50	27.50	-3.509%	2	46	-76.000%
2024-05-28	28.50	28.50	28.50	28.50	-4.778%	1	47	-76.842%
2024-05-21	29.93	29.93	29.93	29.93	+1.630%	1	46	-77.949%
2024-05-20	26.35	29.45	26.35	29.45	+8.672%	21	46	-77.589%
2024-05-17	27.24	27.24	27.10	27.10	-6.390%	4	45	-75.646%
2024-05-15	28.05	28.95	27.92	28.95	-1.798%	30	43	-77.202%
2024-05-14	29.48	29.48	29.48	29.48	-14.798%	1	22	-77.612%
2024-05-06	34.60	34.60	34.60	34.60	+5.167%	22	21	-80.925%
2024-04-24	32.90	32.90	32.90	32.90	-0.303%	1	29	-79.939%
2024-04-09	32.00	33.00	32.00	33.00	+6.452%	2	29	-80.000%
2024-04-08	30.92	31.00	30.92	31.00	-2.730%	20	27	-78.710%
2024-03-27	31.85	31.87	31.85	31.87	-11.102%	2	13	-79.291%
2024-03-12	35.85	35.85	35.85	35.85	0.000%	13	13	-81.590%