Dark

JPM20250516C265
JPM May 16 2025 265.00 Call (JPM250516C00265000)
option OPRA

Expired

May 15, 2025

3.20+31.148%(+0.76)9,619

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.35	5.00	1.64	3.20	+31.148%	9,619	7,588	0.000%
2025-05-14	1.24	2.93	1.01	2.44	+84.848%	2,206	10,276	+31.148%
2025-05-13	0.79	1.52	0.66	1.32	+65.000%	5,258	10,870	+142.424%
2025-05-12	1.99	2.07	0.57	0.80	+263.636%	4,225	10,143	+300.000%
2025-05-09	0.48	0.61	0.22	0.22	-60.000%	3,208	10,761	+1,354.545%
2025-05-08	0.35	0.80	0.34	0.55	+175.000%	297	10,459	+481.818%
2025-05-07	0.30	0.46	0.20	0.20	-41.176%	82	10,371	+1,500.000%
2025-05-06	0.42	0.45	0.29	0.34	-44.262%	52	10,366	+841.176%
2025-05-05	0.53	0.95	0.47	0.61	-10.294%	218	10,343	+424.590%
2025-05-02	0.60	0.80	0.42	0.68	+94.286%	701	10,294	+370.588%
2025-05-01	0.13	0.43	0.13	0.35	+59.091%	168	10,283	+814.286%
2025-04-30	0.16	0.22	0.12	0.22	-8.333%	107	10,313	+1,354.545%
2025-04-29	0.26	0.28	0.18	0.24	+4.348%	88	10,397	+1,233.333%
2025-04-28	0.40	0.52	0.19	0.23	-32.353%	667	10,389	+1,291.304%
2025-04-25	0.50	0.50	0.31	0.34	-43.333%	168	9,956	+841.176%
2025-04-24	0.40	0.68	0.40	0.60	-3.226%	43	9,955	+433.333%
2025-04-23	0.50	0.95	0.50	0.62	+148.000%	205	9,963	+416.129%
2025-04-22	0.21	0.26	0.19	0.25	+38.889%	156	9,960	+1,180.000%
2025-04-21	0.18	0.20	0.14	0.18	-10.000%	57	10,050	+1,677.778%
2025-04-17	0.22	0.28	0.20	0.20	-31.034%	448	9,682	+1,500.000%
2025-04-16	0.41	0.41	0.26	0.29	-21.622%	474	9,682	+1,003.448%
2025-04-15	0.62	0.68	0.35	0.37	-37.288%	112	9,286	+764.865%
2025-04-14	0.90	1.23	0.57	0.59	-64.024%	307	9,256	+442.373%
2025-04-11	1.45	2.00	1.06	1.64	+18.841%	20,300	9,204	+95.122%
2025-04-10	1.14	1.38	1.10	1.38	-8.000%	181	2,646	+131.884%
2025-04-09	0.89	1.65	0.89	1.50	+53.061%	65	2,642	+113.333%
2025-04-08	0.99	1.05	0.86	0.98	+50.769%	118	2,648	+226.531%
2025-04-07	0.35	0.82	0.35	0.65	+41.304%	96	2,635	+392.308%
2025-04-04	0.55	0.66	0.46	0.46	-45.238%	552	2,637	+595.652%
2025-04-03	1.28	1.28	0.83	0.84	-65.000%	145	2,649	+280.952%
2025-04-02	2.62	2.62	2.26	2.40	+12.150%	232	2,621	+33.333%
2025-04-01	2.18	2.48	1.89	2.14	-13.710%	75	2,567	+49.533%
2025-03-31	1.76	2.48	1.63	2.48	+10.222%	102	2,582	+29.032%
2025-03-28	2.80	3.25	2.04	2.25	-25.000%	152	2,579	+42.222%
2025-03-27	2.99	3.49	2.93	3.00	-17.808%	86	2,532	+6.667%
2025-03-26	4.03	4.75	3.65	3.65	-1.882%	282	2,492	-12.329%
2025-03-25	3.00	3.72	2.73	3.72	+32.384%	442	2,515	-13.978%
2025-03-24	2.48	2.82	2.26	2.81	+44.103%	736	2,582	+13.879%
2025-03-21	1.75	2.12	1.75	1.95	+3.175%	140	2,350	+64.103%
2025-03-20	1.83	2.05	1.83	1.89	-11.682%	65	2,342	+69.312%
2025-03-19	1.57	2.30	1.57	2.14	+38.065%	63	2,346	+49.533%
2025-03-18	1.61	1.64	1.50	1.55	+6.897%	18	2,350	+106.452%
2025-03-17	1.35	1.45	1.17	1.45	+0.694%	75	2,350	+120.690%
2025-03-14	1.20	1.50	1.20	1.44	+24.138%	164	2,334	+122.222%
2025-03-13	1.31	1.31	1.13	1.16	-8.661%	38	2,348	+175.862%
2025-03-12	1.95	1.95	1.27	1.27	-23.952%	403	2,348	+151.969%
2025-03-11	2.40	2.40	1.62	1.67	-31.276%	115	2,380	+91.617%
2025-03-10	2.78	2.78	2.01	2.43	-31.549%	169	2,370	+31.687%
2025-03-07	4.45	4.45	3.55	3.55	-30.392%	384	2,377	-9.859%
2025-03-06	5.07	5.40	4.72	5.10	-23.881%	528	2,349	-37.255%
2025-03-05	6.93	6.97	6.00	6.70	-0.888%	69	2,142	-52.239%
2025-03-04	8.95	8.95	5.85	6.76	-37.291%	205	2,125	-52.663%
2025-03-03	12.85	12.96	10.78	10.78	-10.539%	408	2,074	-70.315%
2025-02-28	10.65	12.05	9.75	12.05	+24.741%	198	1,717	-73.444%
2025-02-27	11.00	11.74	9.55	9.66	+1.684%	106	1,716	-66.874%
2025-02-26	9.30	10.00	9.24	9.50	+10.852%	66	1,737	-66.316%
2025-02-25	10.65	10.65	7.41	8.57	-16.145%	938	1,698	-62.660%
2025-02-24	12.68	13.50	10.05	10.22	-16.230%	96	1,717	-68.689%
2025-02-21	13.95	14.85	11.80	12.20	-13.781%	182	1,712	-73.770%
2025-02-20	16.85	16.85	13.40	14.15	-36.802%	60	1,650	-77.385%
2025-02-19	21.23	22.47	21.23	22.39	+5.019%	11	1,610	-85.708%
2025-02-18	20.38	21.32	20.38	21.32	+1.524%	11	1,613	-84.991%
2025-02-14	21.00	21.00	21.00	21.00	+7.692%	4	1,621	-84.762%
2025-02-13	19.50	19.50	19.50	19.50	+2.794%	1	1,621	-83.590%
2025-02-12	19.60	19.60	18.97	18.97	-3.949%	2	1,621	-83.131%
2025-02-11	19.75	19.75	19.75	19.75	+17.072%	4	1,622	-83.797%
2025-02-10	18.65	18.65	16.62	16.87	-18.345%	7	1,622	-81.031%
2025-02-07	20.81	20.81	20.57	20.66	+10.011%	36	1,617	-84.511%
2025-02-06	18.80	19.25	18.77	18.78	+18.262%	14	1,617	-82.961%
2025-02-05	16.24	16.31	15.88	15.88	+5.937%	9	1,616	-79.849%
2025-02-04	15.01	15.01	14.60	14.99	+2.671%	5	1,615	-78.652%
2025-02-03	13.05	14.60	13.05	14.60	-5.318%	4	1,617	-78.082%
2025-01-31	16.70	16.70	15.28	15.42	+2.937%	26	1,618	-79.248%
2025-01-30	14.89	15.65	14.50	14.98	+4.028%	14	1,621	-78.638%
2025-01-29	15.22	16.82	14.40	14.40	+4.348%	56	1,614	-77.778%
2025-01-28	14.50	14.50	13.47	13.80	-1.429%	18	1,594	-76.812%
2025-01-27	12.49	14.00	12.49	14.00	+7.692%	40	1,595	-77.143%
2025-01-24	14.22	14.22	13.00	13.00	-6.609%	16	1,605	-75.385%
2025-01-23	14.80	14.80	13.52	13.92	+11.807%	24	1,605	-77.011%
2025-01-22	11.45	12.45	11.30	12.45	-1.190%	340	1,608	-74.297%
2025-01-21	11.19	13.00	11.19	12.60	+11.406%	1,772	1,869	-74.603%
2025-01-17	8.59	11.31	8.57	11.31	+31.054%	136	164	-71.706%
2025-01-16	8.80	8.99	7.65	8.63	+9.241%	162	164	-62.920%
2025-01-15	7.15	8.05	7.15	7.90	+28.455%	8	63	-59.494%
2025-01-13	6.05	6.15	6.05	6.15	+9.821%	3	57	-47.967%
2025-01-08	5.70	5.85	5.60	5.60	-11.811%	12	47	-42.857%
2025-01-07	6.39	6.39	6.35	6.35	+12.389%	4	47	-49.606%
2025-01-06	6.05	6.05	5.65	5.65	-5.833%	43	44	-43.363%
2025-01-03	6.00	6.00	6.00	6.00	+18.343%	20	17	-46.667%
2025-01-02	5.07	5.07	5.07	5.07	-6.111%	10	27	-36.884%
2024-12-27	5.50	5.55	5.40	5.40	-4.425%	38	17	-40.741%
2024-12-26	5.65	5.65	5.65	5.65	+1.802%	1	6	-43.363%
2024-12-24	5.55	5.55	5.55	5.55	+7.767%	1	4	-42.342%
2024-12-20	5.40	5.40	5.15	5.15	0.000%	4	4	-37.864%