Dark

JPM20250516C260
JPM May 16 2025 260.00 Call (JPM250516C00260000)
option OPRA

Expired

May 15, 2025

7.75+25.000%(+1.55)440

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	8.63	9.75	5.29	7.75	+25.000%	440	4,119	0.000%
2025-05-14	3.95	7.59	3.65	6.20	+40.909%	890	4,414	+25.000%
2025-05-13	2.90	4.65	2.61	4.40	+64.179%	689	4,760	+76.136%
2025-05-12	4.60	5.00	2.15	2.68	+188.172%	2,065	4,977	+189.179%
2025-05-09	1.40	1.78	0.90	0.93	-35.862%	1,306	4,702	+733.333%
2025-05-08	0.92	2.15	0.92	1.45	+113.235%	2,290	4,519	+434.483%
2025-05-07	0.88	1.32	0.68	0.68	-15.000%	119	3,824	+1,039.706%
2025-05-06	0.97	1.43	0.80	0.80	-45.578%	226	3,803	+868.750%
2025-05-05	1.25	2.32	1.25	1.47	-11.976%	257	3,764	+427.211%
2025-05-02	1.60	2.00	1.12	1.67	+79.570%	2,686	3,693	+364.072%
2025-05-01	0.46	1.16	0.46	0.93	+32.857%	335	3,442	+733.333%
2025-04-30	0.45	0.70	0.35	0.70	+7.692%	90	3,366	+1,007.143%
2025-04-29	0.63	0.72	0.54	0.65	+16.071%	183	3,376	+1,092.308%
2025-04-28	0.91	1.23	0.54	0.56	-30.864%	109	3,254	+1,283.929%
2025-04-25	1.26	1.35	0.78	0.81	-37.692%	1,702	3,233	+856.790%
2025-04-24	0.70	1.43	0.70	1.30	+8.333%	198	2,563	+496.154%
2025-04-23	0.80	2.00	0.80	1.20	+122.222%	799	2,973	+545.833%
2025-04-22	0.49	0.56	0.40	0.54	+58.824%	127	2,973	+1,335.185%
2025-04-21	0.37	0.42	0.30	0.34	-20.930%	485	2,959	+2,179.412%
2025-04-17	0.54	0.59	0.41	0.43	-21.818%	77	2,544	+1,702.326%
2025-04-16	0.69	0.75	0.50	0.55	-19.118%	181	2,544	+1,309.091%
2025-04-15	1.35	1.35	0.65	0.68	-36.449%	288	2,494	+1,039.706%
2025-04-14	1.83	2.10	1.07	1.07	-58.846%	390	2,506	+624.299%
2025-04-11	1.84	3.15	1.76	2.60	+28.079%	1,070	2,425	+198.077%
2025-04-10	1.83	2.03	1.53	2.03	-11.739%	368	2,329	+281.773%
2025-04-09	1.60	2.60	1.15	2.30	+55.405%	553	2,209	+236.957%
2025-04-08	1.33	1.59	1.17	1.48	+68.182%	209	2,318	+423.649%
2025-04-07	0.65	1.23	0.65	0.88	+33.333%	294	2,403	+780.682%
2025-04-04	0.74	0.98	0.66	0.66	-48.438%	1,018	2,458	+1,074.242%
2025-04-03	1.65	1.89	1.20	1.28	-64.932%	423	2,249	+505.469%
2025-04-02	3.04	3.90	3.04	3.65	+14.063%	169	2,214	+112.329%
2025-04-01	3.29	3.59	2.90	3.20	-14.667%	51	2,163	+142.188%
2025-03-31	2.65	3.75	2.47	3.75	+11.940%	142	2,153	+106.667%
2025-03-28	4.15	4.30	3.00	3.35	-25.556%	434	2,149	+131.343%
2025-03-27	5.12	5.12	4.30	4.50	-18.182%	297	2,077	+72.222%
2025-03-26	6.00	6.75	5.25	5.50	+6.796%	453	2,098	+40.909%
2025-03-25	4.50	5.30	4.00	5.15	+23.798%	599	1,986	+50.485%
2025-03-24	3.80	4.26	3.41	4.16	+40.067%	2,658	2,033	+86.298%
2025-03-21	2.45	3.10	2.28	2.97	+8.791%	414	4,008	+160.943%
2025-03-20	2.26	3.10	2.26	2.73	0.000%	181	3,859	+183.883%
2025-03-19	2.34	3.31	2.30	2.73	+22.422%	706	3,756	+183.883%
2025-03-18	2.04	2.47	2.04	2.23	+5.189%	307	4,156	+247.534%
2025-03-17	1.80	2.18	1.65	2.12	+6.533%	198	4,106	+265.566%
2025-03-14	2.05	2.16	1.79	1.99	+32.667%	538	4,061	+289.447%
2025-03-13	1.96	1.96	1.50	1.50	-16.667%	393	3,866	+416.667%
2025-03-12	2.91	3.00	1.77	1.80	-23.404%	556	3,866	+330.556%
2025-03-11	3.10	3.30	2.17	2.35	-24.194%	1,260	4,065	+229.787%
2025-03-10	3.68	3.75	2.69	3.10	-36.082%	3,602	3,657	+150.000%
2025-03-07	5.90	5.90	4.78	4.85	-29.403%	204	601	+59.794%
2025-03-06	7.10	7.30	6.40	6.87	-16.220%	281	550	+12.809%
2025-03-05	8.32	8.95	7.70	8.20	+0.861%	147	533	-5.488%
2025-03-04	11.00	11.00	7.75	8.13	-37.701%	185	475	-4.674%
2025-03-03	15.78	15.78	13.05	13.05	-12.239%	157	494	-40.613%
2025-02-28	13.20	14.87	12.22	14.87	+21.885%	112	361	-47.882%
2025-02-27	13.18	14.55	11.95	12.20	+3.830%	106	343	-36.475%
2025-02-26	11.88	12.45	11.55	11.75	+1.293%	147	339	-34.043%
2025-02-25	10.68	11.61	9.50	11.60	-14.706%	52	353	-33.190%
2025-02-24	14.45	14.45	12.80	13.60	-9.030%	56	363	-43.015%
2025-02-21	17.66	17.66	14.94	14.95	-11.538%	66	358	-48.161%
2025-02-20	20.94	20.97	16.46	16.90	-35.125%	33	344	-54.142%
2025-02-19	25.09	26.22	25.09	26.05	+2.037%	3	358	-70.250%
2025-02-18	24.88	25.73	24.80	25.53	+3.823%	28	359	-69.644%
2025-02-14	25.60	25.60	24.39	24.59	+10.616%	42	334	-68.483%
2025-02-13	23.50	23.50	22.23	22.23	+7.133%	22	334	-65.137%
2025-02-10	20.10	20.75	19.50	20.75	-16.094%	18	334	-62.651%
2025-02-07	24.73	24.73	24.73	24.73	+11.396%	2	323	-68.662%
2025-02-06	22.20	22.20	22.20	22.20	+18.085%	1	323	-65.090%
2025-02-05	18.80	18.80	18.80	18.80	+4.444%	1	323	-58.777%
2025-02-04	17.93	18.43	17.93	18.00	-0.277%	30	322	-56.944%
2025-01-31	19.44	19.45	17.95	18.05	-0.879%	32	309	-57.064%
2025-01-30	18.00	18.21	18.00	18.21	+4.176%	2	302	-57.441%
2025-01-29	19.17	19.85	17.48	17.48	+0.057%	4	302	-55.664%
2025-01-28	17.47	17.47	17.47	17.47	+11.345%	6	302	-55.638%
2025-01-27	15.50	15.69	15.50	15.69	-3.148%	3	296	-50.605%
2025-01-24	16.93	16.93	16.20	16.20	-1.818%	40	296	-52.160%
2025-01-23	16.48	17.05	15.80	16.50	+10.000%	26	306	-53.030%
2025-01-22	14.15	15.00	13.98	15.00	-3.537%	11	316	-48.333%
2025-01-21	14.38	15.80	14.15	15.55	+15.356%	16	313	-50.161%
2025-01-17	10.16	13.95	9.82	13.48	+32.157%	272	301	-42.507%
2025-01-16	11.05	11.54	9.60	10.20	+3.553%	230	301	-24.020%
2025-01-15	8.95	10.10	8.84	9.85	+19.394%	103	219	-21.320%
2025-01-14	8.20	8.31	7.65	8.25	+5.096%	150	173	-6.061%
2025-01-13	7.06	7.85	7.06	7.85	+25.600%	57	197	-1.274%
2025-01-10	6.25	6.25	6.25	6.25	-12.587%	2	149	+24.000%
2025-01-08	7.10	7.40	7.00	7.15	-10.625%	31	126	+8.392%
2025-01-07	8.10	8.10	8.00	8.00	+13.960%	3	126	-3.125%
2025-01-06	7.55	7.95	7.02	7.02	+8.000%	14	125	+10.399%
2025-01-03	6.65	6.65	6.50	6.50	+1.562%	20	116	+19.231%
2025-01-02	7.00	7.10	6.40	6.40	+5.090%	8	106	+21.094%
2024-12-31	6.09	6.09	6.09	6.09	-2.560%	1	99	+27.258%
2024-12-30	6.00	6.25	6.00	6.25	-11.348%	4	99	+24.000%
2024-12-27	7.19	7.19	6.85	7.05	-2.083%	70	96	+9.929%
2024-12-26	6.85	7.20	6.85	7.20	+3.597%	62	76	+7.639%
2024-12-24	6.85	6.95	6.85	6.95	+7.752%	7	8	+11.511%
2024-12-20	6.45	6.45	6.45	6.45	+22.857%	1	8	+20.155%
2024-12-19	5.25	5.25	5.25	5.25	0.000%	7	7	+47.619%