Dark

JPM20250815C270
JPM Aug 15 2025 270.00 Call (JPM250815C00270000)
option OPRA

EOD

Jun 5, 2025

7.58-14.350%(-1.27)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	7.70	8.33	7.50	7.58	-14.350%	92	1,364	0.000%
2025-06-04	9.50	9.97	8.85	8.85	-10.516%	158	1,364	-14.350%
2025-06-03	9.20	9.90	9.10	9.89	+6.344%	53	1,365	-23.357%
2025-06-02	9.05	9.45	8.55	9.30	-5.102%	18	1,344	-18.495%
2025-05-30	9.55	9.95	9.16	9.80	+0.616%	270	1,356	-22.653%
2025-05-29	9.40	9.80	9.25	9.74	+1.670%	84	1,332	-22.177%
2025-05-28	10.72	10.77	9.58	9.58	-8.325%	32	1,274	-20.877%
2025-05-27	9.35	10.45	9.35	10.45	+12.245%	30	1,266	-27.464%
2025-05-23	8.56	9.35	8.20	9.31	+0.108%	42	1,255	-18.582%
2025-05-22	8.53	9.32	8.53	9.30	-0.535%	35	1,255	-18.495%
2025-05-21	10.50	10.75	9.10	9.35	-15.000%	62	1,251	-18.930%
2025-05-20	10.55	11.24	10.55	11.00	+5.263%	98	1,223	-31.091%
2025-05-19	11.25	12.37	9.60	10.45	-13.278%	126	1,220	-27.464%
2025-05-16	11.35	12.10	11.35	12.05	-6.226%	62	1,199	-37.095%
2025-05-15	12.00	12.95	11.30	12.85	+13.717%	136	1,200	-41.012%
2025-05-14	9.50	11.35	9.50	11.30	+18.573%	58	1,182	-32.920%
2025-05-13	8.80	9.75	8.61	9.53	+16.078%	42	1,171	-20.462%
2025-05-12	10.40	10.40	8.15	8.21	+20.735%	23	1,154	-7.674%
2025-05-09	7.31	7.31	6.80	6.80	-12.258%	20	1,146	+11.471%
2025-05-08	7.00	7.95	6.90	7.75	+11.511%	67	1,157	-2.194%
2025-05-07	6.27	7.00	6.27	6.95	+2.963%	32	1,106	+9.065%
2025-05-06	7.00	7.00	6.74	6.75	-8.907%	48	1,107	+12.296%
2025-05-05	7.26	8.00	7.08	7.41	+1.507%	22	1,071	+2.294%
2025-05-02	7.09	7.46	6.83	7.30	+18.506%	622	1,089	+3.836%
2025-05-01	4.51	6.18	4.51	6.16	+32.473%	38	1,200	+23.052%
2025-04-30	4.28	4.65	4.28	4.65	-3.125%	8	1,191	+63.011%
2025-04-29	5.00	5.00	4.75	4.80	+5.727%	4	1,186	+57.917%
2025-04-28	5.75	5.75	4.40	4.54	-9.200%	4	1,184	+66.960%
2025-04-25	5.80	5.80	4.95	5.00	-12.281%	38	1,181	+51.600%
2025-04-24	4.60	5.75	4.60	5.70	+8.571%	9	1,167	+32.982%
2025-04-23	6.29	6.34	5.25	5.25	+29.630%	17	1,166	+44.381%
2025-04-22	3.91	4.05	3.75	4.05	+42.105%	3	1,161	+87.160%
2025-04-21	2.92	2.95	2.85	2.85	-17.391%	6	1,160	+165.965%
2025-04-17	3.50	3.60	3.45	3.45	+15.000%	14	1,156	+119.710%
2025-04-16	3.40	3.56	3.00	3.00	-16.667%	10	1,156	+152.667%
2025-04-15	4.00	4.05	3.60	3.60	-21.225%	8	1,151	+110.556%
2025-04-14	5.55	5.55	4.57	4.57	-23.193%	4	1,153	+65.864%
2025-04-11	5.80	6.40	5.19	5.95	+35.227%	148	1,152	+27.395%
2025-04-10	4.40	4.40	4.40	4.40	-6.780%	1	1,107	+72.273%
2025-04-09	3.81	5.43	3.63	4.72	+80.843%	11	1,107	+60.593%
2025-04-07	2.21	2.61	1.98	2.61	+13.478%	39	1,103	+190.421%
2025-04-04	2.60	2.87	2.30	2.30	-36.111%	58	1,119	+229.565%
2025-04-03	4.20	4.25	3.45	3.60	-44.615%	1,459	1,132	+110.556%
2025-04-02	6.00	6.50	6.00	6.50	+7.084%	3	1,920	+16.615%
2025-04-01	6.07	6.07	6.07	6.07	-1.301%	1	1,920	+24.876%
2025-03-31	5.60	6.15	5.22	6.15	+6.957%	38	1,919	+23.252%
2025-03-28	6.80	6.80	5.75	5.75	-23.435%	26	1,919	+31.826%
2025-03-27	7.11	7.51	7.05	7.51	-5.057%	17	1,919	+0.932%
2025-03-26	8.65	9.20	7.91	7.91	+3.399%	19	1,902	-4.172%
2025-03-25	7.15	7.65	7.15	7.65	+22.010%	24	1,897	-0.915%
2025-03-24	6.40	6.50	6.27	6.27	+15.683%	24	1,889	+20.893%
2025-03-21	5.10	5.42	5.10	5.42	+8.400%	32	1,887	+39.852%
2025-03-20	5.15	5.15	5.00	5.00	-1.186%	257	1,886	+51.600%
2025-03-19	4.50	5.06	4.50	5.06	+21.928%	57	1,649	+49.802%
2025-03-18	4.28	4.30	4.10	4.15	0.000%	18	1,617	+82.651%
2025-03-17	3.80	4.15	3.60	4.15	+9.211%	21	1,616	+82.651%
2025-03-14	3.55	3.95	3.44	3.80	+18.750%	82	1,612	+99.474%
2025-03-13	3.11	3.20	3.08	3.20	-20.988%	66	1,543	+136.875%
2025-03-12	4.86	4.86	3.98	4.05	-3.571%	7	1,543	+87.160%
2025-03-11	4.45	4.45	4.20	4.20	-16.832%	4	1,544	+80.476%
2025-03-10	5.40	5.40	4.45	5.05	-27.338%	20	1,540	+50.099%
2025-03-07	6.96	7.50	6.85	6.95	-22.346%	28	1,540	+9.065%
2025-03-06	9.10	9.10	8.60	8.95	-22.376%	7	1,530	-15.307%
2025-03-04	12.50	12.50	10.19	11.53	-26.514%	71	1,527	-34.258%
2025-03-03	16.50	16.50	15.69	15.69	+16.222%	4	1,523	-51.689%
2025-02-28	14.10	14.10	13.50	13.50	-3.571%	8	1,523	-43.852%
2025-02-27	14.40	14.60	14.00	14.00	+5.263%	3	1,522	-45.857%
2025-02-26	13.48	13.75	12.89	13.30	+7.258%	25	1,519	-43.008%
2025-02-25	11.20	12.40	11.20	12.40	-13.529%	4	1,513	-38.871%
2025-02-24	14.30	14.45	14.30	14.34	-8.952%	22	1,512	-47.141%
2025-02-21	17.75	17.75	15.75	15.75	-12.011%	108	1,520	-51.873%
2025-02-20	17.50	17.90	17.20	17.90	-27.236%	32	1,494	-57.654%
2025-02-18	23.50	24.60	23.50	24.60	+3.361%	6	1,488	-69.187%
2025-02-14	23.85	23.85	23.80	23.80	+3.794%	4	1,493	-68.151%
2025-02-13	22.93	22.93	22.93	22.93	-0.693%	5	1,488	-66.943%
2025-02-12	23.10	23.20	23.09	23.09	-0.474%	7	1,488	-67.172%
2025-02-11	20.75	23.20	20.75	23.20	+16.291%	52	1,488	-67.328%
2025-02-10	20.90	20.90	19.68	19.95	-15.251%	5	1,520	-62.005%
2025-02-07	23.45	23.54	23.45	23.54	+6.757%	62	1,519	-67.799%
2025-02-06	20.85	22.05	20.85	22.05	+22.025%	35	1,527	-65.624%
2025-02-04	18.07	18.07	18.07	18.07	-1.472%	1	1,541	-58.052%
2025-02-03	17.35	18.34	17.35	18.34	-3.727%	3	1,540	-58.670%
2025-01-31	19.05	19.05	19.05	19.05	+2.200%	2	1,540	-60.210%
2025-01-30	18.00	18.90	18.00	18.64	+4.134%	8	1,539	-59.335%
2025-01-29	19.11	19.11	17.90	17.90	+7.186%	36	1,542	-57.654%
2025-01-27	16.70	16.70	16.70	16.70	+1.212%	1	1,517	-54.611%
2025-01-24	16.60	16.60	16.19	16.50	-2.077%	72	1,516	-54.061%
2025-01-23	16.64	16.85	16.31	16.85	+15.411%	16	1,484	-55.015%
2025-01-22	14.60	14.60	14.60	14.60	-5.318%	2	1,487	-48.082%
2025-01-21	14.90	15.42	14.24	15.42	+13.382%	34	1,487	-50.843%
2025-01-17	12.35	13.60	12.35	13.60	+23.412%	12	1,447	-44.265%
2025-01-16	12.30	12.30	11.02	11.02	-0.271%	9	1,447	-31.216%
2025-01-15	10.80	11.05	10.65	11.05	+19.589%	13	1,443	-31.403%
2025-01-14	9.24	9.24	9.24	9.24	+19.226%	2	1,430	-17.965%
2025-01-06	7.75	7.75	7.75	7.75	+3.748%	1	1,427	-2.194%
2025-01-03	7.56	7.56	7.47	7.47	+13.354%	12	1,427	+1.473%
2024-12-18	6.55	6.59	6.55	6.59	-18.642%	29	1,427	+15.023%
2024-12-13	8.10	8.10	8.10	8.10	-11.281%	48	1,446	-6.420%
2024-12-12	9.13	9.13	9.13	9.13	-0.761%	4	1,422	-16.977%
2024-12-11	9.25	9.25	9.20	9.20	-9.360%	4	1,426	-17.609%
2024-12-10	10.15	10.15	10.15	10.15	-1.932%	4	1,426	-25.320%
2024-12-09	10.45	10.50	10.35	10.35	+0.194%	525	1,426	-26.763%
2024-12-06	10.10	10.33	10.10	10.33	+4.343%	1,774	901	-26.621%
2024-12-03	9.90	9.90	9.90	9.90	+4.211%	1	30	-23.434%
2024-11-06	9.50	9.50	9.50	9.50	+108.791%	10	29	-20.211%
2024-10-31	4.55	4.55	4.55	4.55	-3.191%	11	29	+66.593%
2024-10-11	4.70	4.70	4.70	4.70	+94.215%	20	22	+61.277%
2024-09-30	2.42	2.42	2.42	2.42	-12.319%	1	13	+213.223%
2024-09-27	2.76	2.76	2.76	2.76	+4.151%	2	14	+174.638%
2024-09-24	2.65	2.65	2.65	2.65	+1.923%	2	15	+186.038%
2024-09-20	2.60	2.60	2.60	2.60	-47.368%	14	13	+191.538%
2024-09-03	4.94	4.94	4.94	4.94	+11.011%	4	6	+53.441%
2024-08-28	4.45	4.45	4.45	4.45	+19.624%	1	2	+70.337%
2024-08-22	3.72	3.72	3.72	3.72	0.000%	1	1	+103.763%