Dark

JPM20251121C275
JPM Nov 21 2025 275.00 Call (JPM251121C00275000)
option OPRA

Expired

Nov 20, 2025

27.79+4.828%(+1.28)32

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-20	33.1300	34.0300	27.7900	27.7900	+4.828%	32	868	0.000%
2025-11-19	27.9100	27.9400	26.5100	26.5100	+11.621%	8	877	+4.828%
2025-11-18	24.5000	24.5000	23.7500	23.7500	-6.606%	4	882	+17.011%
2025-11-17	29.7500	29.7500	23.4400	25.4300	-14.204%	7	882	+9.280%
2025-11-14	30.4600	30.4600	29.6400	29.6400	-19.325%	6	885	-6.242%
2025-11-13	38.7000	38.8200	36.7400	36.7400	-16.878%	22	890	-24.360%
2025-11-10	43.5500	44.2000	43.5500	44.2000	+16.071%	3	890	-37.127%
2025-11-07	35.0000	38.0800	35.0000	38.0800	-2.534%	56	893	-27.022%
2025-11-06	37.2400	39.0700	36.9000	39.0700	+2.304%	8	852	-28.871%
2025-11-05	38.1900	38.1900	38.1900	38.1900	+3.636%	6	856	-27.232%
2025-11-03	36.8500	36.8500	36.8500	36.8500	+1.655%	1	857	-24.586%
2025-10-31	37.5000	37.5000	36.2500	36.2500	+1.257%	7	857	-23.338%
2025-10-30	35.8000	35.8000	35.8000	35.8000	+11.180%	5	861	-22.374%
2025-10-29	31.1200	32.2000	31.0900	32.2000	-1.197%	4	861	-13.696%
2025-10-28	32.4000	33.6500	32.4000	32.5900	+7.558%	4	860	-14.728%
2025-10-27	30.3000	30.3000	30.3000	30.3000	+2.712%	1	863	-8.284%
2025-10-24	28.7900	29.5000	28.7900	29.5000	+27.816%	2	863	-5.797%
2025-10-23	23.0800	23.0800	23.0800	23.0800	+12.585%	6	863	+20.407%
2025-10-22	22.0200	22.0200	20.5000	20.5000	-26.916%	2	863	+35.561%
2025-10-21	28.0500	28.0500	28.0500	28.0500	-3.971%	1	862	-0.927%
2025-10-20	27.2100	29.2100	26.3500	29.2100	+10.435%	4	862	-4.861%
2025-10-17	25.4300	26.4500	25.4300	26.4500	-8.223%	3	862	+5.066%
2025-10-16	28.8200	28.8200	28.8200	28.8200	-15.235%	1	861	-3.574%
2025-10-15	34.0000	34.0000	34.0000	34.0000	+30.769%	1	861	-18.265%
2025-10-14	25.3000	26.0000	25.3000	26.0000	-28.473%	2	862	+6.885%
2025-10-13	35.9000	37.3800	35.9000	36.3500	+11.674%	28	861	-23.549%
2025-10-10	32.6000	33.8500	32.5500	32.5500	-5.925%	12	838	-14.624%
2025-10-09	34.1700	34.6000	34.1700	34.6000	+2.519%	4	841	-19.682%
2025-10-08	32.9300	36.6500	32.9300	33.7500	-4.742%	11	839	-17.659%
2025-10-02	36.5100	36.5100	35.2000	35.4300	-9.548%	20	838	-21.564%
2025-10-01	40.4000	40.4000	39.1700	39.1700	-5.042%	6	820	-29.053%
2025-09-30	41.2500	41.2500	41.2500	41.2500	-7.573%	6	821	-32.630%
2025-09-26	44.6300	44.6300	44.6300	44.6300	+8.774%	2	821	-37.732%
2025-09-25	41.0300	41.0300	41.0300	41.0300	+0.342%	5	821	-32.269%
2025-09-22	40.8900	40.8900	40.8900	40.8900	-2.294%	1	816	-32.037%
2025-09-19	38.0100	41.8500	38.0100	41.8500	+2.674%	7	816	-33.596%
2025-09-18	39.9500	41.0500	39.9500	40.7600	+5.214%	6	813	-31.820%
2025-09-16	36.6300	38.7400	36.6300	38.7400	+1.308%	7	814	-28.265%
2025-09-15	37.3100	38.2400	37.3100	38.2400	+4.652%	6	818	-27.327%
2025-09-12	35.2500	36.5400	35.2500	36.5400	+17.492%	837	817	-23.946%
2025-09-10	27.5000	31.1000	27.5000	31.1000	+18.929%	152	1,272	-10.643%
2025-09-09	26.1500	26.1500	26.1500	26.1500	+5.870%	2	1,124	+6.272%
2025-09-08	24.7000	25.0000	24.7000	24.7000	-11.215%	663	1,122	+12.510%
2025-09-05	27.5900	27.8200	27.5900	27.8200	-16.781%	2	469	-0.108%
2025-09-04	33.4200	33.4300	33.4200	33.4300	+15.555%	7	469	-16.871%
2025-09-02	27.3000	28.9300	27.3000	28.9300	-12.783%	2	472	-3.941%
2025-08-29	32.9300	33.2300	32.9300	33.1700	+4.308%	3	473	-16.219%
2025-08-28	31.5900	31.8000	31.5900	31.8000	+0.126%	2	473	-12.610%
2025-08-27	31.6000	31.7600	31.6000	31.7600	+6.399%	25	472	-12.500%
2025-08-26	28.3900	29.8500	28.3900	29.8500	+4.774%	3	492	-6.901%
2025-08-22	28.7600	28.9900	28.2900	28.4900	+9.325%	7	491	-2.457%
2025-08-21	26.0600	26.0600	26.0500	26.0600	+2.801%	25	491	+6.639%
2025-08-19	25.3500	25.3500	25.3500	25.3500	+1.400%	3	487	+9.625%
2025-08-15	25.0000	25.0000	25.0000	25.0000	-8.592%	5	487	+11.160%
2025-08-14	27.3400	27.3500	27.3400	27.3500	+11.405%	4	482	+1.609%
2025-08-13	25.0200	25.0200	24.5500	24.5500	-10.007%	4	481	+13.198%
2025-08-12	26.3500	27.2800	26.3500	27.2800	+13.667%	5	481	+1.870%
2025-08-08	24.0000	24.0000	24.0000	24.0000	+0.125%	35	481	+15.792%
2025-08-07	23.9700	23.9700	23.9700	23.9700	-10.191%	10	481	+15.937%
2025-08-06	26.6900	26.6900	26.6900	26.6900	-1.513%	1	481	+4.121%
2025-08-01	26.3500	27.1000	25.4300	27.1000	-12.946%	11	481	+2.546%
2025-07-29	31.3000	31.3000	31.1300	31.1300	-4.392%	6	483	-10.729%
2025-07-28	32.5600	32.5600	32.5600	32.5600	+8.533%	1	478	-14.650%
2025-07-23	30.0000	30.0000	30.0000	30.0000	+8.499%	6	479	-7.367%
2025-07-18	27.6500	27.6500	27.6500	27.6500	+4.934%	3	479	+0.506%
2025-07-17	26.3500	26.3500	26.3500	26.3500	+0.919%	1	479	+5.465%
2025-07-14	26.1200	26.1200	26.0700	26.1100	+16.563%	5	479	+6.434%
2025-07-08	26.1800	26.1800	22.1100	22.4000	-29.024%	9	477	+24.063%
2025-07-07	31.5600	31.5600	31.5600	31.5600	-1.927%	1	477	-11.946%
2025-07-03	32.1800	32.1800	32.1800	32.1800	+17.317%	3	476	-13.642%
2025-07-02	27.4300	27.4300	27.4300	27.4300	-0.146%	1	476	+1.312%
2025-07-01	27.3700	27.4700	25.5300	27.4700	-0.795%	21	485	+1.165%
2025-06-30	29.2700	29.2700	27.6900	27.6900	+10.319%	5	479	+0.361%
2025-06-27	25.7800	25.7800	25.1000	25.1000	+6.809%	12	479	+10.717%
2025-06-25	22.3000	23.6300	22.3000	23.5000	+5.381%	51	475	+18.255%
2025-06-24	21.6500	22.3000	21.4000	22.3000	+10.178%	21	499	+24.619%
2025-06-23	19.5000	20.2400	18.3400	20.2400	+9.111%	14	494	+37.302%
2025-06-20	19.2800	20.1000	18.5500	18.5500	-3.133%	76	501	+49.811%
2025-06-18	20.3100	20.4500	19.1500	19.1500	+19.315%	134	526	+45.117%
2025-06-17	16.0500	16.0900	15.9500	16.0500	-4.748%	20	526	+73.146%
2025-06-16	16.7400	16.8500	16.7400	16.8500	+14.782%	2	523	+64.926%
2025-06-12	14.7500	14.7500	14.6800	14.6800	-4.799%	3	522	+89.305%
2025-06-11	14.0000	15.4200	14.0000	15.4200	+3.144%	12	519	+80.220%
2025-06-10	14.9500	14.9500	14.9500	14.9500	+0.673%	1	510	+85.886%
2025-06-09	14.0100	14.8500	13.7500	14.8500	+12.928%	21	509	+87.138%
2025-06-05	13.1500	13.1500	13.1500	13.1500	-7.590%	1	492	+111.331%
2025-06-04	14.2300	14.2300	14.2300	14.2300	+5.018%	1	491	+95.292%
2025-06-02	13.5500	13.5500	13.5500	13.5500	-8.754%	18	491	+105.092%
2025-05-30	14.8500	14.8500	14.8500	14.8500	+2.202%	2	503	+87.138%
2025-05-29	14.6000	14.6000	14.5300	14.5300	-1.358%	5	503	+91.259%
2025-05-28	14.7300	14.7300	14.7300	14.7300	-1.273%	4	500	+88.663%
2025-05-27	14.8500	14.9200	14.8500	14.9200	+13.202%	4	500	+86.260%
2025-05-23	13.0600	13.1800	13.0600	13.1800	-5.180%	264	381	+110.850%
2025-05-22	13.9000	13.9000	13.9000	13.9000	-12.025%	1	381	+99.928%
2025-05-19	15.1000	15.8000	15.1000	15.8000	-3.067%	10	386	+75.886%
2025-05-16	16.0500	16.3000	15.9500	16.3000	-0.912%	28	381	+70.491%
2025-05-15	16.8000	16.8000	16.1700	16.4500	+4.444%	39	393	+68.936%
2025-05-14	15.2000	16.0000	15.2000	15.7500	+12.500%	181	357	+76.444%
2025-05-13	12.9500	14.0000	12.9500	14.0000	+9.804%	73	180	+98.500%
2025-05-12	12.7500	12.7500	12.7500	12.7500	+12.236%	1	112	+117.961%
2025-05-09	11.3000	11.3600	11.3000	11.3600	-8.016%	22	112	+144.630%
2025-05-08	11.3000	12.3500	11.3000	12.3500	+15.421%	21	111	+125.020%
2025-05-06	10.7500	10.7500	10.7000	10.7000	-8.155%	97	110	+159.720%
2025-05-05	12.1400	12.1400	11.6500	11.6500	+5.909%	15	79	+138.541%
2025-05-02	11.0000	11.0000	11.0000	11.0000	+21.012%	8	76	+152.636%
2025-05-01	8.9700	9.0900	8.9700	9.0900	+2.712%	2	76	+205.721%
2025-04-30	7.9500	8.8500	7.9500	8.8500	+4.734%	14	76	+214.011%
2025-04-29	8.4500	8.4500	8.4500	8.4500	-8.649%	1	68	+228.876%
2025-04-24	7.9800	9.2500	7.8500	9.2500	-3.344%	26	67	+200.432%
2025-04-23	9.7500	9.7500	9.5700	9.5700	+69.681%	14	52	+190.387%
2025-04-21	5.6600	5.6600	5.6400	5.6400	-3.590%	36	38	+392.730%
2025-04-16	5.8500	5.8500	5.8500	5.8500	0.000%	2	2	+375.043%