Dark

JPM20251121C280
JPM Nov 21 2025 280.00 Call (JPM251121C00280000)
option OPRA

Expired

Nov 20, 2025

23.40+21.939%(+4.21)8

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-20	28.1800	29.4600	23.4000	23.4000	+21.939%	8	691	0.000%
2025-11-18	20.0000	20.0000	19.1900	19.1900	+1.000%	6	687	+21.939%
2025-11-17	23.5400	23.5400	19.0000	19.0000	-24.483%	14	683	+23.158%
2025-11-14	25.0000	26.6100	25.0000	25.1600	-24.806%	8	692	-6.995%
2025-11-13	37.0000	37.0000	33.4600	33.4600	-17.362%	26	700	-30.066%
2025-11-12	40.7900	40.7900	39.5500	40.4900	+12.974%	7	702	-42.208%
2025-11-10	39.1500	39.1500	35.8400	35.8400	+13.742%	11	709	-34.710%
2025-11-07	33.0800	33.6000	31.5100	31.5100	-8.534%	10	707	-25.738%
2025-11-06	34.6200	35.1800	32.8500	34.4500	+2.683%	22	711	-32.075%
2025-11-05	33.5500	33.5500	33.5500	33.5500	+12.584%	2	722	-30.253%
2025-11-04	27.7200	31.1300	27.2500	29.8000	-5.726%	20	722	-21.477%
2025-11-03	29.6000	31.6100	29.3900	31.6100	-3.775%	25	729	-25.973%
2025-10-31	33.2400	33.2400	31.3700	32.8500	+4.585%	11	729	-28.767%
2025-10-30	31.7400	33.9000	31.4100	31.4100	+17.201%	7	730	-25.501%
2025-10-29	26.9000	28.5500	26.8000	26.8000	-5.965%	5	729	-12.687%
2025-10-28	28.5000	28.5000	28.5000	28.5000	+13.320%	1	733	-17.895%
2025-10-27	24.3900	25.9600	24.3900	25.1500	+36.908%	137	614	-6.958%
2025-10-22	19.3000	19.3000	16.5400	18.3700	-30.019%	37	614	+27.382%
2025-10-21	26.2500	26.2500	26.2500	26.2500	+0.962%	1	610	-10.857%
2025-10-20	22.6800	26.0000	22.6800	26.0000	+15.556%	41	610	-10.000%
2025-10-17	23.9500	23.9500	21.8200	22.5000	-21.466%	30	604	+4.000%
2025-10-16	29.8300	29.8300	28.6500	28.6500	-5.446%	11	616	-18.325%
2025-10-15	31.9000	34.8000	30.3000	30.3000	+12.015%	28	615	-22.772%
2025-10-14	21.5400	27.6200	20.8600	27.0500	-14.991%	16	634	-13.494%
2025-10-13	32.3800	32.5500	31.5700	31.8200	+15.962%	31	625	-26.461%
2025-10-10	33.2500	33.5800	27.4400	27.4400	-9.259%	80	598	-14.723%
2025-10-09	30.0200	30.2400	30.0200	30.2400	+2.822%	2	597	-22.619%
2025-10-08	30.3500	32.1600	28.8900	29.4100	-6.635%	26	597	-20.435%
2025-10-07	32.2000	32.2000	31.2200	31.5000	-5.292%	3	588	-25.714%
2025-10-06	33.4800	33.4800	33.2600	33.2600	-0.270%	10	588	-29.645%
2025-10-03	33.2000	33.8400	33.1100	33.3500	+9.165%	11	578	-29.835%
2025-10-02	31.7500	31.7500	30.5500	30.5500	-12.714%	13	577	-23.404%
2025-10-01	35.4500	35.6300	35.0000	35.0000	+0.865%	6	564	-33.143%
2025-09-30	34.6000	35.7500	34.5000	34.7000	-12.152%	10	562	-32.565%
2025-09-26	39.8700	39.8700	38.6000	39.5000	+7.835%	10	563	-40.759%
2025-09-25	37.5500	38.8900	36.5500	36.6300	-0.597%	12	566	-36.118%
2025-09-24	37.8900	39.3000	36.8500	36.8500	-4.756%	15	559	-36.499%
2025-09-23	39.0000	39.0000	38.6900	38.6900	+8.224%	7	560	-39.519%
2025-09-22	36.6700	36.6700	35.7500	35.7500	-1.732%	3	565	-34.545%
2025-09-19	36.3800	36.3800	36.3800	36.3800	+2.335%	17	564	-35.679%
2025-09-18	34.7700	35.5500	34.7700	35.5500	-3.265%	3	564	-34.177%
2025-09-17	36.7500	36.7500	36.7500	36.7500	+5.452%	2	563	-36.327%
2025-09-16	32.4000	34.8500	32.4000	34.8500	+4.185%	15	561	-32.855%
2025-09-15	33.3000	33.4500	33.3000	33.4500	+4.499%	2	556	-30.045%
2025-09-12	31.2000	32.3300	30.9000	32.0100	+3.929%	59	555	-26.898%
2025-09-11	30.6500	30.8000	30.1500	30.8000	+26.749%	13	548	-24.026%
2025-09-10	24.3000	24.3000	24.3000	24.3000	-5.374%	1	559	-3.704%
2025-09-09	24.3500	25.6800	24.3500	25.6800	+20.337%	2	558	-8.879%
2025-09-08	22.1000	22.1000	20.7400	21.3400	-7.217%	5	558	+9.653%
2025-09-05	27.8500	27.8500	23.0000	23.0000	-24.067%	19	557	+1.739%
2025-09-04	28.5000	30.3500	28.5000	30.2900	+20.677%	11	556	-22.747%
2025-09-03	26.6000	26.8200	24.8600	25.1000	-11.526%	16	549	-6.773%
2025-08-29	29.0900	29.3400	28.3700	28.3700	+1.141%	20	557	-17.519%
2025-08-28	27.6600	28.0500	27.6600	28.0500	+2.260%	3	557	-16.578%
2025-08-27	26.3900	28.0200	26.3000	27.4300	+3.705%	40	557	-14.692%
2025-08-26	23.2600	26.4500	23.2500	26.4500	+6.567%	13	545	-11.531%
2025-08-25	24.2300	24.8200	24.2300	24.8200	+0.608%	12	542	-5.721%
2025-08-22	23.1800	25.2300	22.8800	24.6700	+10.777%	34	530	-5.148%
2025-08-21	21.0000	22.2700	21.0000	22.2700	-2.367%	22	525	+5.074%
2025-08-20	22.5600	22.8100	22.5600	22.8100	+7.951%	4	503	+2.587%
2025-08-19	20.9800	21.1300	20.9800	21.1300	-6.504%	2	501	+10.743%
2025-08-14	22.6000	22.6000	22.6000	22.6000	+6.353%	1	501	+3.540%
2025-08-13	19.9000	21.2500	19.6000	21.2500	-10.864%	15	501	+10.118%
2025-08-12	23.8400	23.8400	23.8400	23.8400	+9.358%	1	505	-1.846%
2025-08-11	21.5000	21.8000	21.5000	21.8000	+5.212%	3	506	+7.339%
2025-08-08	20.5500	20.7200	20.5500	20.7200	-0.048%	2	508	+12.934%
2025-08-07	23.9300	23.9300	20.4000	20.7300	-3.805%	17	508	+12.880%
2025-08-05	23.3000	23.3000	21.4700	21.5500	-13.070%	10	510	+8.585%
2025-08-04	23.9700	24.7900	23.9700	24.7900	+9.207%	8	514	-5.607%
2025-08-01	21.7500	23.2200	20.2500	22.7000	-20.574%	20	518	+3.084%
2025-07-31	28.5800	28.5800	28.5800	28.5800	+4.689%	2	516	-18.125%
2025-07-29	27.8700	27.8700	27.3000	27.3000	-1.087%	5	518	-14.286%
2025-07-28	29.1100	29.1100	27.6000	27.6000	-1.779%	4	517	-15.217%
2025-07-25	28.1500	28.1500	28.1000	28.1000	-4.422%	2	517	-16.726%
2025-07-24	28.0900	29.4000	28.0900	29.4000	+6.948%	13	515	-20.408%
2025-07-23	25.2600	27.4900	25.2600	27.4900	+14.066%	4	512	-14.878%
2025-07-22	24.1000	24.1000	24.1000	24.1000	+1.261%	2	512	-2.905%
2025-07-21	23.8000	23.8000	23.8000	23.8000	+0.847%	1	510	-1.681%
2025-07-18	22.8900	23.6500	22.8900	23.6000	+12.114%	5	509	-0.847%
2025-07-17	22.1900	22.2500	20.8000	21.0500	+4.883%	15	508	+11.164%
2025-07-16	19.8500	20.1500	19.5500	20.0700	-2.809%	17	511	+16.592%
2025-07-15	20.6500	20.6500	20.6500	20.6500	-9.628%	1	514	+13.317%
2025-07-14	22.1000	23.2200	22.1000	22.8500	+4.625%	5	515	+2.407%
2025-07-11	21.0000	21.8400	20.9500	21.8400	-4.961%	3	515	+7.143%
2025-07-10	22.9500	22.9800	22.9500	22.9800	+18.149%	2	516	+1.828%
2025-07-09	22.2000	22.2000	19.4500	19.4500	0.000%	11	514	+20.308%
2025-07-08	24.2700	24.2700	18.6000	19.4500	-24.758%	30	522	+20.308%
2025-07-07	28.7600	28.7600	25.8500	25.8500	-9.298%	10	508	-9.478%
2025-07-03	28.5000	28.5000	28.5000	28.5000	+14.688%	1	507	-17.895%
2025-07-02	24.7600	25.7400	24.7200	24.8500	+2.686%	6	507	-5.835%
2025-07-01	24.1700	24.6500	23.2400	24.2000	0.000%	53	507	-3.306%
2025-06-30	25.3800	25.3800	24.2000	24.2000	+6.467%	17	493	-3.306%
2025-06-27	22.6400	22.7300	22.6400	22.7300	-6.461%	6	492	+2.948%
2025-06-26	23.2000	24.3000	23.2000	24.3000	+18.537%	25	493	-3.704%
2025-06-25	19.7500	20.6000	19.7500	20.5000	+7.330%	14	491	+14.146%
2025-06-24	18.2000	19.4700	18.2000	19.1000	+8.215%	68	491	+22.513%
2025-06-23	16.3500	17.6500	15.8000	17.6500	+9.969%	58	470	+32.578%
2025-06-20	17.2200	17.2200	16.0500	16.0500	-3.892%	70	436	+45.794%
2025-06-18	15.3700	16.7000	15.3700	16.7000	+23.704%	8	421	+40.120%
2025-06-17	13.8500	13.8500	13.5000	13.5000	+15.880%	7	421	+73.333%
2025-06-13	11.6500	11.6500	11.6500	11.6500	-7.097%	10	420	+100.858%
2025-06-12	12.5400	12.5400	12.5400	12.5400	-2.791%	2	420	+86.603%
2025-06-11	12.9000	13.0500	12.9000	12.9000	-0.386%	14	420	+81.395%
2025-06-10	12.2000	12.9500	12.2000	12.9500	+5.285%	6	406	+80.695%
2025-06-09	11.4200	12.3000	11.4200	12.3000	+1.821%	8	409	+90.244%
2025-06-06	11.6000	12.0800	11.6000	12.0800	+17.854%	4	406	+93.709%
2025-06-05	10.4000	11.1000	10.2500	10.2500	-13.866%	9	406	+128.293%
2025-06-04	12.1200	12.1200	11.9000	11.9000	-1.245%	16	419	+96.639%
2025-06-02	12.0500	12.0500	12.0500	12.0500	-2.823%	15	419	+94.191%
2025-05-29	12.3500	12.4000	12.3500	12.4000	-6.767%	3	404	+88.710%
2025-05-27	12.6500	13.3000	12.6500	13.3000	+10.373%	11	403	+75.940%
2025-05-22	11.7500	12.0500	11.7500	12.0500	-6.950%	16	399	+94.191%
2025-05-21	12.9500	12.9500	12.9500	12.9500	-1.894%	3	394	+80.695%
2025-05-19	13.3000	13.3000	13.1000	13.2000	-8.966%	4	395	+77.273%
2025-05-16	13.7500	14.5000	13.6500	14.5000	+1.045%	68	411	+61.379%
2025-05-15	13.9500	14.3500	13.9500	14.3500	+6.296%	2	409	+63.066%
2025-05-14	12.9000	13.7000	12.9000	13.5000	+12.500%	274	407	+73.333%
2025-05-13	10.9000	12.0000	10.9000	12.0000	+23.711%	5	144	+95.000%
2025-05-09	9.5500	9.7000	9.5500	9.7000	-7.177%	238	145	+141.237%
2025-05-08	10.4000	10.4500	10.4000	10.4500	+7.179%	3	51	+123.923%
2025-05-05	10.0200	10.0200	9.7500	9.7500	+2.308%	6	48	+140.000%
2025-05-02	9.5600	9.5900	9.4200	9.5300	+15.515%	12	44	+145.540%
2025-05-01	6.7000	8.2500	6.7000	8.2500	+24.434%	6	44	+183.636%
2025-04-30	6.6300	6.6300	6.6300	6.6300	-6.620%	3	39	+252.941%
2025-04-29	7.1000	7.1000	7.1000	7.1000	-4.054%	14	36	+229.577%
2025-04-25	7.8000	7.8000	7.4000	7.4000	-9.756%	40	22	+216.216%
2025-04-23	8.1000	8.2000	8.1000	8.2000	0.000%	4	4	+185.366%