Dark

JPM20250516C270
JPM May 16 2025 270.00 Call (JPM250516C00270000)
option OPRA

Expired

May 15, 2025

0.5200+15.556%(+0.0700)7,536

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.55	1.54	0.22	0.52	+15.556%	7,536	3,868	0.000%
2025-05-14	0.15	0.66	0.15	0.45	+125.000%	4,878	5,554	+15.556%
2025-05-13	0.14	0.26	0.10	0.20	+81.818%	2,100	3,156	+160.000%
2025-05-12	0.60	0.60	0.10	0.11	+175.000%	883	2,896	+372.727%
2025-05-09	0.15	0.17	0.04	0.04	-80.952%	934	2,508	+1,200.000%
2025-05-08	0.07	0.24	0.07	0.21	+200.000%	420	2,337	+147.619%
2025-05-07	0.09	0.14	0.07	0.07	-22.222%	13	2,114	+642.857%
2025-05-06	0.08	0.11	0.08	0.09	-55.000%	12	2,109	+477.778%
2025-05-05	0.13	0.30	0.13	0.20	-9.091%	181	2,108	+160.000%
2025-05-02	0.14	0.24	0.14	0.22	+83.333%	76	2,111	+136.364%
2025-05-01	0.04	0.15	0.04	0.12	+140.000%	289	2,120	+333.333%
2025-04-30	0.05	0.05	0.04	0.05	-16.667%	22	1,985	+940.000%
2025-04-29	0.08	0.09	0.06	0.06	-25.000%	25	2,001	+766.667%
2025-04-28	0.13	0.15	0.08	0.08	-38.462%	70	2,017	+550.000%
2025-04-25	0.24	0.24	0.12	0.13	-53.571%	836	2,019	+300.000%
2025-04-24	0.14	0.28	0.14	0.28	+7.692%	15	1,624	+85.714%
2025-04-23	0.18	0.46	0.18	0.26	+100.000%	318	1,620	+100.000%
2025-04-22	0.10	0.13	0.09	0.13	+44.444%	53	1,574	+300.000%
2025-04-21	0.10	0.10	0.08	0.09	-30.769%	58	1,579	+477.778%
2025-04-17	0.13	0.14	0.11	0.13	-18.750%	22	1,524	+300.000%
2025-04-16	0.13	0.17	0.12	0.16	-11.111%	32	1,524	+225.000%
2025-04-15	0.32	0.32	0.18	0.18	-45.455%	107	1,520	+188.889%
2025-04-14	0.67	0.72	0.33	0.33	-70.270%	157	1,544	+57.576%
2025-04-11	1.10	1.27	0.64	1.11	+23.333%	1,352	1,461	-53.153%
2025-04-10	0.84	0.95	0.73	0.90	-10.000%	59	881	-42.222%
2025-04-09	0.66	1.00	0.63	1.00	+51.515%	102	879	-48.000%
2025-04-08	0.60	0.66	0.51	0.66	+53.488%	43	880	-21.212%
2025-04-07	0.34	0.60	0.30	0.43	+34.375%	125	900	+20.930%
2025-04-04	0.35	0.52	0.31	0.32	-41.818%	460	940	+62.500%
2025-04-03	0.71	0.80	0.55	0.55	-65.625%	205	1,049	-5.455%
2025-04-02	1.60	1.73	1.49	1.60	+14.286%	80	1,017	-67.500%
2025-04-01	1.35	1.62	1.27	1.40	-7.895%	35	974	-62.857%
2025-03-31	1.27	1.59	1.15	1.52	+0.662%	124	962	-65.789%
2025-03-28	1.90	1.90	1.36	1.51	-26.341%	192	967	-65.563%
2025-03-27	2.22	2.29	1.90	2.05	-21.154%	145	971	-74.634%
2025-03-26	2.82	3.20	2.42	2.60	+8.333%	136	896	-80.000%
2025-03-25	1.98	2.50	1.77	2.40	+29.032%	193	888	-78.333%
2025-03-24	1.72	1.86	1.55	1.86	+36.765%	240	782	-72.043%
2025-03-21	1.13	1.41	1.09	1.36	+13.333%	32	627	-61.765%
2025-03-20	1.32	1.42	1.20	1.20	-14.286%	29	627	-56.667%
2025-03-19	1.27	1.50	1.12	1.40	+22.807%	38	636	-62.857%
2025-03-18	0.99	1.16	0.99	1.14	+14.000%	54	621	-54.386%
2025-03-17	0.89	1.03	0.89	1.00	+4.167%	29	670	-48.000%
2025-03-14	0.92	1.06	0.92	0.96	+23.077%	322	667	-45.833%
2025-03-13	0.81	0.94	0.78	0.78	-15.217%	127	684	-33.333%
2025-03-12	1.20	1.20	0.92	0.92	-28.125%	77	684	-43.478%
2025-03-11	1.64	1.64	1.21	1.28	-23.353%	133	685	-59.375%
2025-03-10	1.88	1.98	1.47	1.67	-36.742%	144	685	-68.862%
2025-03-07	3.25	3.30	2.58	2.64	-30.526%	284	697	-80.303%
2025-03-06	3.65	4.05	3.55	3.80	-23.232%	85	691	-86.316%
2025-03-05	5.30	5.30	4.40	4.95	-1.980%	84	647	-89.495%
2025-03-04	5.77	5.87	4.42	5.05	-37.032%	109	608	-89.703%
2025-03-03	9.90	10.20	8.02	8.02	-14.772%	40	593	-93.516%
2025-02-28	7.96	9.41	7.70	9.41	+23.816%	42	567	-94.474%
2025-02-27	8.25	9.05	7.50	7.60	+2.013%	47	562	-93.158%
2025-02-26	7.45	7.75	7.00	7.45	+7.194%	77	552	-93.020%
2025-02-25	8.80	8.80	5.60	6.95	-13.125%	55	553	-92.518%
2025-02-24	10.23	10.46	7.75	8.00	-16.667%	112	534	-93.500%
2025-02-21	10.35	11.95	9.26	9.60	-11.521%	348	546	-94.583%
2025-02-20	15.25	15.25	10.72	10.85	-41.979%	252	523	-95.207%
2025-02-19	18.62	18.70	18.62	18.70	-0.426%	5	419	-97.219%
2025-02-18	16.70	18.78	16.70	18.78	+11.520%	14	414	-97.231%
2025-02-14	17.10	17.93	16.84	16.84	+2.934%	86	378	-96.912%
2025-02-13	16.25	16.36	15.60	16.36	-1.742%	34	380	-96.822%
2025-02-12	16.32	16.65	15.70	16.65	+1.835%	3	380	-96.877%
2025-02-11	13.61	16.50	13.61	16.35	+19.780%	21	379	-96.820%
2025-02-10	13.40	14.20	13.40	13.65	-21.687%	20	370	-96.190%
2025-02-07	17.12	17.45	17.12	17.43	+11.874%	10	367	-97.017%
2025-02-06	14.10	15.84	14.10	15.58	+15.664%	4	366	-96.662%
2025-02-05	13.60	13.60	12.65	13.47	+9.869%	140	366	-96.140%
2025-02-04	11.85	12.26	11.85	12.26	+1.743%	38	364	-95.759%
2025-02-03	12.05	12.05	12.05	12.05	-3.600%	3	401	-95.685%
2025-01-31	12.57	13.05	12.35	12.50	+1.626%	58	401	-95.840%
2025-01-30	12.20	13.20	11.65	12.30	+4.237%	51	384	-95.772%
2025-01-29	14.00	14.00	11.60	11.80	+3.509%	44	350	-95.593%
2025-01-28	11.30	11.40	10.90	11.40	+5.069%	9	344	-95.439%
2025-01-27	10.15	10.85	10.15	10.85	+1.782%	29	337	-95.207%
2025-01-24	11.09	11.10	10.66	10.66	-3.091%	26	332	-95.122%
2025-01-23	10.85	11.80	10.77	11.00	+10.553%	34	320	-95.273%
2025-01-22	9.17	10.00	8.94	9.95	-2.067%	62	304	-94.774%
2025-01-21	8.89	10.40	8.89	10.16	+16.782%	112	267	-94.882%
2025-01-17	6.20	8.90	5.95	8.70	+48.718%	66	173	-94.023%
2025-01-16	7.27	7.48	5.85	5.85	-5.645%	98	173	-91.111%
2025-01-15	5.00	6.20	5.00	6.20	+17.871%	26	112	-91.613%
2025-01-14	5.26	5.26	5.26	5.26	+19.274%	3	104	-90.114%
2025-01-13	4.50	4.58	4.35	4.41	+13.077%	18	104	-88.209%
2025-01-10	4.13	4.13	3.90	3.90	-9.302%	36	100	-86.667%
2025-01-08	4.20	4.50	4.20	4.30	-7.923%	47	53	-87.907%
2025-01-07	4.65	4.67	4.65	4.67	+9.368%	5	53	-88.865%
2025-01-06	4.50	4.70	4.25	4.27	+13.867%	29	48	-87.822%
2024-12-31	3.75	3.75	3.75	3.75	-9.639%	5	18	-86.133%
2024-12-27	4.32	4.35	4.15	4.15	-9.190%	20	18	-87.470%
2024-12-26	4.40	4.57	4.40	4.57	+14.250%	2	9	-88.621%
2024-12-24	4.00	4.00	4.00	4.00	-3.614%	6	7	-87.000%
2024-12-20	4.15	4.15	4.15	4.15	+14.958%	6	7	-87.470%
2024-12-19	3.50	3.61	3.50	3.61	0.000%	2	1	-85.596%