Dark

JPM20250516C250
JPM May 16 2025 250.00 Call (JPM250516C00250000)
option OPRA

Expired

May 15, 2025

17.70+11.181%(+1.78)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	18.15	18.96	15.57	17.70	+11.181%	155	3,157	0.000%
2025-05-14	13.21	16.11	13.21	15.92	+18.013%	297	3,262	+11.181%
2025-05-13	11.50	13.80	11.00	13.49	+28.476%	1,051	3,327	+31.208%
2025-05-12	13.45	13.99	9.80	10.50	+90.909%	484	4,218	+68.571%
2025-05-09	6.67	7.25	5.30	5.50	-13.386%	444	4,573	+221.818%
2025-05-08	5.12	7.75	5.12	6.35	+59.950%	345	4,550	+178.740%
2025-05-07	4.54	5.85	3.80	3.97	-1.975%	559	4,670	+345.844%
2025-05-06	4.55	5.65	4.05	4.05	-35.200%	603	4,575	+337.037%
2025-05-05	5.55	7.85	5.40	6.25	-3.400%	315	4,951	+183.200%
2025-05-02	5.35	7.13	4.96	6.47	+65.897%	4,140	4,965	+173.570%
2025-05-01	2.40	4.70	2.37	3.90	+21.875%	1,054	4,090	+353.846%
2025-04-30	2.25	3.38	1.84	3.20	-1.840%	258	4,022	+453.125%
2025-04-29	2.90	3.35	2.44	3.26	+15.603%	374	3,978	+442.945%
2025-04-28	3.50	4.55	2.49	2.82	-17.059%	402	3,957	+527.660%
2025-04-25	4.40	4.45	3.10	3.40	-26.087%	542	3,858	+420.588%
2025-04-24	2.90	4.64	2.62	4.60	+19.481%	203	3,923	+284.783%
2025-04-23	3.00	5.40	3.00	3.85	+87.805%	1,593	3,910	+359.740%
2025-04-22	1.54	2.15	1.52	2.05	+57.692%	338	3,910	+763.415%
2025-04-21	1.34	1.56	1.11	1.30	-18.750%	485	3,756	+1,261.538%
2025-04-17	1.71	2.00	1.54	1.60	-6.977%	1,435	2,378	+1,006.250%
2025-04-16	2.19	2.23	1.60	1.72	-18.868%	352	2,378	+929.070%
2025-04-15	3.40	3.70	2.10	2.12	-31.613%	520	2,320	+734.906%
2025-04-14	4.75	5.09	3.00	3.10	-45.614%	696	2,209	+470.968%
2025-04-11	4.20	6.20	3.75	5.70	+44.304%	7,012	2,208	+210.526%
2025-04-10	4.00	4.16	3.34	3.95	-18.891%	1,958	2,612	+348.101%
2025-04-09	2.82	5.61	2.25	4.87	+65.085%	710	2,014	+263.450%
2025-04-08	2.93	3.40	2.60	2.95	+47.500%	473	2,045	+500.000%
2025-04-07	1.35	2.51	1.35	2.00	+37.931%	310	2,020	+785.000%
2025-04-04	0.46	2.00	0.46	1.45	-49.123%	1,406	2,076	+1,120.690%
2025-04-03	3.50	3.90	2.62	2.85	-61.590%	1,281	2,153	+521.053%
2025-04-02	6.29	7.72	6.29	7.42	+13.282%	273	1,899	+138.544%
2025-04-01	6.40	7.37	5.83	6.55	-12.198%	132	1,976	+170.229%
2025-03-31	5.50	7.55	4.95	7.46	+11.510%	286	1,986	+137.265%
2025-03-28	8.03	9.11	6.05	6.69	-27.676%	546	1,892	+164.574%
2025-03-27	9.65	9.65	8.30	9.25	-9.403%	347	1,817	+91.351%
2025-03-26	10.71	12.10	9.70	10.21	+2.100%	766	1,676	+73.359%
2025-03-25	8.79	10.22	8.05	10.00	+17.647%	800	1,744	+77.000%
2025-03-24	7.42	8.50	6.85	8.50	+43.098%	605	1,347	+108.235%
2025-03-21	5.35	6.25	4.60	5.94	+11.028%	478	1,257	+197.980%
2025-03-20	4.75	6.20	4.64	5.35	-0.926%	300	1,253	+230.841%
2025-03-19	4.45	6.50	4.45	5.40	+18.421%	230	1,260	+227.778%
2025-03-18	4.30	4.65	4.25	4.56	+11.220%	295	1,342	+288.158%
2025-03-17	3.35	4.40	3.35	4.10	+5.128%	178	1,301	+331.707%
2025-03-14	3.40	4.20	3.35	3.90	+39.286%	1,040	1,348	+353.846%
2025-03-13	3.50	3.55	2.80	2.80	-18.841%	325	1,245	+532.143%
2025-03-12	5.50	5.50	3.42	3.45	-22.819%	297	1,245	+413.043%
2025-03-11	5.75	5.75	4.10	4.47	-21.441%	447	1,143	+295.973%
2025-03-10	6.25	6.50	4.90	5.69	-32.663%	534	829	+211.072%
2025-03-07	11.10	11.10	8.30	8.45	-24.215%	292	452	+109.467%
2025-03-06	11.23	11.50	10.15	11.15	-20.922%	64	403	+58.744%
2025-03-05	12.90	14.10	12.45	14.10	+1.439%	74	394	+25.532%
2025-03-04	15.14	15.27	11.85	13.90	-30.673%	168	402	+27.338%
2025-03-03	22.48	22.50	20.05	20.05	+3.886%	53	306	-11.721%
2025-02-28	19.85	20.40	19.30	19.30	+5.753%	172	325	-8.290%
2025-02-27	20.09	20.81	18.00	18.25	-0.382%	138	376	-3.014%
2025-02-26	17.95	18.75	17.80	18.32	+5.287%	5	437	-3.384%
2025-02-25	19.00	19.00	14.90	17.40	-12.121%	5	435	+1.724%
2025-02-24	18.65	19.80	18.65	19.80	-7.907%	4	435	-10.606%
2025-02-21	24.00	24.25	21.50	21.50	-12.245%	16	433	-17.674%
2025-02-20	30.62	30.62	24.13	24.50	-27.622%	7	429	-27.755%
2025-02-19	33.30	34.07	33.30	33.85	-1.312%	8	425	-47.710%
2025-02-18	31.75	34.30	31.75	34.30	+1.180%	8	429	-48.397%
2025-02-14	33.90	33.90	33.90	33.90	+16.295%	6	424	-47.788%
2025-02-11	29.15	29.15	29.15	29.15	+5.616%	1	424	-39.280%
2025-02-10	27.75	28.09	27.60	27.60	-14.551%	6	425	-35.870%
2025-02-07	33.73	33.73	32.15	32.30	+9.603%	122	423	-45.201%
2025-02-06	30.10	30.10	29.47	29.47	+12.696%	8	373	-39.939%
2025-02-05	26.15	26.15	26.15	26.15	+4.183%	14	373	-32.314%
2025-02-04	25.10	25.10	25.10	25.10	-0.594%	1	387	-29.482%
2025-01-31	25.21	25.25	25.21	25.25	+0.198%	8	387	-29.901%
2025-01-30	25.10	25.75	24.85	25.20	+9.565%	37	391	-29.762%
2025-01-27	22.45	23.00	22.21	23.00	+1.099%	3	426	-23.043%
2025-01-24	22.75	22.75	22.75	22.75	-5.208%	82	427	-22.198%
2025-01-23	22.61	24.00	22.61	24.00	+9.991%	24	401	-26.250%
2025-01-22	20.60	21.83	20.60	21.82	-1.933%	4	383	-18.882%
2025-01-21	20.60	22.25	20.60	22.25	+12.715%	2	385	-20.449%
2025-01-17	15.95	19.74	14.84	19.74	+29.698%	64	374	-10.334%
2025-01-16	17.35	17.35	15.00	15.22	-2.436%	32	374	+16.294%
2025-01-15	13.03	15.60	12.75	15.60	+24.800%	61	378	+13.462%
2025-01-14	12.58	12.90	11.65	12.50	+4.254%	48	393	+41.600%
2025-01-13	10.95	12.01	10.95	11.99	+21.726%	6	373	+47.623%
2025-01-10	10.50	10.50	9.60	9.85	-10.046%	480	369	+79.695%
2025-01-08	10.64	11.20	10.50	10.95	-8.368%	48	98	+61.644%
2025-01-07	10.66	12.35	10.66	11.95	+14.354%	30	98	+48.117%
2025-01-06	10.45	11.75	10.45	10.45	-1.878%	26	78	+69.378%
2025-01-03	11.23	11.23	9.90	10.65	-2.294%	64	58	+66.197%
2025-01-02	10.85	10.90	10.85	10.90	+7.708%	3	54	+62.385%
2024-12-31	10.13	10.13	10.12	10.12	+3.795%	15	37	+74.901%
2024-12-30	9.50	9.75	9.50	9.75	-8.451%	11	37	+81.538%
2024-12-27	10.50	10.80	10.50	10.65	-2.294%	26	36	+66.197%
2024-12-26	10.84	10.90	10.65	10.90	+27.485%	16	23	+62.385%
2024-12-23	9.00	9.00	8.55	8.55	-14.925%	4	7	+107.018%
2024-12-20	10.05	10.05	10.05	10.05	+24.227%	2	7	+76.119%
2024-12-19	8.55	8.55	8.09	8.09	0.000%	7	6	+118.789%