Dark

JPM20251121C285
JPM Nov 21 2025 285.00 Call (JPM251121C00285000)
option OPRA

Expired

Nov 20, 2025

14.18-19.615%(-3.46)11

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-20	22.8000	24.4000	14.1800	14.1800	-19.615%	11	678	0.000%
2025-11-19	17.4000	17.6400	17.0500	17.6400	+10.943%	7	682	-19.615%
2025-11-18	14.5200	17.5200	14.5200	15.9000	-14.054%	466	688	-10.818%
2025-11-17	19.0000	19.0000	17.5000	18.5000	-12.941%	22	424	-23.351%
2025-11-14	21.7500	21.7500	21.2500	21.2500	-17.154%	7	416	-33.271%
2025-11-13	34.6100	34.6100	25.6500	25.6500	-27.583%	11	421	-44.717%
2025-11-12	36.0000	37.0000	35.4200	35.4200	+5.731%	5	419	-59.966%
2025-11-10	33.2000	33.8100	30.9100	33.5000	+35.354%	17	421	-57.672%
2025-11-07	28.7800	28.7800	24.7500	24.7500	-10.811%	3	417	-42.707%
2025-11-06	30.0000	30.0000	27.7500	27.7500	-2.563%	2	415	-48.901%
2025-11-05	26.0000	28.5000	26.0000	28.4800	+5.677%	9	415	-50.211%
2025-11-04	26.9300	26.9500	26.9300	26.9500	+11.687%	4	420	-47.384%
2025-11-03	24.1300	24.1300	24.1300	24.1300	-9.558%	1	420	-41.235%
2025-10-30	26.8700	26.8700	26.6800	26.6800	+16.354%	11	420	-46.852%
2025-10-29	22.9100	22.9300	22.9100	22.9300	-0.865%	5	425	-38.160%
2025-10-28	23.0000	23.1300	21.3300	23.1300	+12.829%	9	425	-38.694%
2025-10-27	20.5000	20.5000	20.5000	20.5000	+2.500%	120	309	-30.829%
2025-10-24	18.9900	20.0000	18.9900	20.0000	+36.519%	6	309	-29.100%
2025-10-23	15.2000	15.5000	14.6500	14.6500	+1.034%	11	308	-3.208%
2025-10-22	13.6400	14.8500	13.5000	14.5000	-33.118%	77	307	-2.207%
2025-10-21	21.9500	22.5000	21.6800	21.6800	-0.914%	3	312	-34.594%
2025-10-20	19.0000	22.4000	19.0000	21.8800	+16.569%	5	311	-35.192%
2025-10-17	18.2400	19.0100	18.0000	18.7700	-16.947%	45	311	-24.454%
2025-10-16	25.2500	25.2500	22.6000	22.6000	-16.296%	12	318	-37.257%
2025-10-15	27.0000	27.0000	27.0000	27.0000	+17.391%	2	328	-47.481%
2025-10-14	18.5000	23.7000	17.6500	23.0000	-17.533%	15	328	-38.348%
2025-10-13	26.8200	28.1500	26.8200	27.8900	+13.374%	14	327	-49.157%
2025-10-10	29.2500	29.2500	24.6000	24.6000	-5.385%	20	315	-42.358%
2025-10-09	25.5000	26.3800	25.5000	26.0000	+0.971%	8	320	-45.462%
2025-10-08	28.2600	28.2600	25.4100	25.7500	-8.946%	34	316	-44.932%
2025-10-07	29.2000	29.2000	27.6000	28.2800	-2.718%	79	266	-49.859%
2025-10-03	29.9000	29.9000	28.9000	29.0700	+6.875%	5	266	-51.221%
2025-10-02	27.2000	27.2000	27.2000	27.2000	-10.290%	1	266	-47.868%
2025-10-01	31.4000	31.4000	30.3200	30.3200	-0.753%	4	266	-53.232%
2025-09-30	31.0200	31.0200	30.5500	30.5500	-13.944%	5	268	-53.584%
2025-09-26	35.8800	35.8800	35.5000	35.5000	+9.669%	17	266	-60.056%
2025-09-22	31.5600	32.3800	31.5600	32.3700	-7.382%	7	283	-56.194%
2025-09-19	30.9000	34.9500	30.9000	34.9500	+8.372%	10	286	-59.428%
2025-09-18	30.1000	32.2500	30.1000	32.2500	+7.321%	4	288	-56.031%
2025-09-17	31.1000	32.0700	30.0500	30.0500	+0.401%	5	288	-52.812%
2025-09-16	30.3800	30.3800	29.9300	29.9300	+1.286%	11	285	-52.623%
2025-09-15	29.5000	29.8000	29.0500	29.5500	+4.233%	5	286	-52.014%
2025-09-12	27.7700	28.3500	27.7700	28.3500	+8.289%	9	287	-49.982%
2025-09-11	26.1800	26.1800	26.1800	26.1800	+10.698%	1	286	-45.837%
2025-09-10	22.3500	23.6500	22.3500	23.6500	+13.538%	24	286	-40.042%
2025-09-09	19.8200	21.3400	19.8200	20.8300	+18.622%	12	293	-31.925%
2025-09-08	18.6000	18.6000	17.3600	17.5600	-14.006%	14	290	-19.248%
2025-09-05	20.7000	20.7000	20.4200	20.4200	-22.710%	2	289	-30.558%
2025-09-04	25.2100	26.4200	25.2100	26.4200	+22.656%	8	288	-46.329%
2025-09-03	22.3300	22.5400	21.4100	21.5400	-1.868%	4	288	-34.169%
2025-09-02	21.7200	21.9500	21.7200	21.9500	-9.634%	3	288	-35.399%
2025-08-28	23.9600	24.2900	23.9600	24.2900	-0.082%	4	287	-41.622%
2025-08-27	22.8000	24.3100	22.8000	24.3100	+13.918%	9	287	-41.670%
2025-08-26	21.1100	21.3400	21.1100	21.3400	-1.204%	2	291	-33.552%
2025-08-22	21.4100	21.6000	21.4100	21.6000	+14.165%	2	291	-34.352%
2025-08-21	18.7800	19.2400	18.7700	18.9200	+0.692%	7	291	-25.053%
2025-08-20	18.5100	18.7900	18.5100	18.7900	+2.959%	4	291	-24.534%
2025-08-18	17.2500	18.2500	17.2500	18.2500	-0.382%	21	291	-22.301%
2025-08-15	18.7500	18.7500	18.3200	18.3200	-3.680%	2	312	-22.598%
2025-08-14	19.1500	19.2000	19.0200	19.0200	+4.048%	22	312	-25.447%
2025-08-13	20.0500	20.0500	16.8000	18.2800	-7.114%	6	323	-22.429%
2025-08-12	20.3000	20.3000	19.5900	19.6800	+10.006%	21	322	-27.947%
2025-08-11	17.7800	17.9000	17.7800	17.8900	+2.229%	24	342	-20.738%
2025-08-08	18.0500	18.2900	17.4000	17.5000	-0.568%	10	344	-18.971%
2025-08-07	18.2000	18.3000	17.3200	17.6000	-4.348%	26	345	-19.432%
2025-08-05	18.0500	18.7500	17.9000	18.4000	-14.099%	29	326	-22.935%
2025-08-04	20.6700	21.4200	20.6700	21.4200	+12.737%	8	305	-33.800%
2025-08-01	16.9000	20.0300	16.7700	19.0000	-19.149%	66	309	-25.368%
2025-07-31	24.6500	24.6500	23.5000	23.5000	-6.300%	3	305	-39.660%
2025-07-30	25.0800	25.0800	25.0800	25.0800	+3.083%	1	305	-43.461%
2025-07-29	24.3300	24.3300	24.3300	24.3300	-0.694%	1	305	-41.718%
2025-07-25	24.2200	24.5000	24.2200	24.5000	-1.764%	3	306	-42.122%
2025-07-24	25.3100	25.4000	24.8500	24.9400	+6.354%	24	304	-43.144%
2025-07-23	21.6000	23.4500	21.6000	23.4500	+11.401%	11	301	-39.531%
2025-07-22	21.0500	21.0500	21.0500	21.0500	+4.726%	10	298	-32.637%
2025-07-21	21.4000	21.6400	20.1000	20.1000	-3.551%	4	308	-29.453%
2025-07-18	19.6500	20.8400	19.6500	20.8400	+7.700%	7	306	-31.958%
2025-07-17	17.0000	19.3500	17.0000	19.3500	+13.423%	9	303	-26.718%
2025-07-16	17.9500	17.9500	16.3000	17.0600	-4.958%	40	298	-16.882%
2025-07-15	20.7000	20.7000	17.4500	17.9500	-9.114%	14	294	-21.003%
2025-07-14	19.5000	19.7500	19.4300	19.7500	+4.222%	13	294	-28.203%
2025-07-11	18.9500	18.9500	18.9500	18.9500	-4.341%	1	297	-25.172%
2025-07-10	17.8400	19.8100	17.8400	19.8100	+18.623%	39	297	-28.420%
2025-07-09	17.6700	17.6800	16.6500	16.7000	+4.637%	74	288	-15.090%
2025-07-08	19.6500	19.6500	15.9600	15.9600	-31.325%	10	254	-11.153%
2025-07-07	24.3000	24.3000	23.1400	23.2400	+6.703%	13	251	-38.985%
2025-07-02	21.1800	22.5000	21.0200	21.7800	+3.223%	16	245	-34.894%
2025-07-01	21.5000	21.5100	19.2000	21.1000	-7.253%	31	239	-32.796%
2025-06-30	21.7200	22.7500	21.6000	22.7500	+22.180%	6	224	-37.670%
2025-06-27	20.3700	20.3700	18.6200	18.6200	-11.544%	14	222	-23.845%
2025-06-26	20.2200	21.3000	20.2200	21.0500	+17.598%	15	222	-32.637%
2025-06-25	16.9700	18.0000	16.9700	17.9000	+6.231%	7	215	-20.782%
2025-06-24	16.1500	16.8500	16.1500	16.8500	+13.851%	38	212	-15.846%
2025-06-23	13.9500	14.8500	12.8000	14.8000	+6.859%	15	195	-4.189%
2025-06-20	14.3200	14.4000	13.6500	13.8500	-2.807%	70	194	+2.383%
2025-06-18	14.5200	14.5200	14.2500	14.2500	+25.551%	5	177	-0.491%
2025-06-17	11.5500	11.5500	11.3500	11.3500	-5.731%	8	177	+24.934%
2025-06-16	12.2000	12.2500	12.0000	12.0400	+22.607%	60	177	+17.774%
2025-06-13	8.9500	9.8200	8.9500	9.8200	-6.476%	18	151	+44.399%
2025-06-12	10.5000	10.5000	10.5000	10.5000	-2.778%	1	144	+35.048%
2025-06-11	10.6000	10.8000	10.6000	10.8000	-1.370%	5	144	+31.296%
2025-06-10	10.9100	10.9500	10.9100	10.9500	+5.491%	11	140	+29.498%
2025-06-09	9.6500	10.5200	9.6500	10.3800	+17.288%	18	130	+36.609%
2025-06-05	8.7500	9.3000	8.6500	8.8500	-12.376%	38	115	+60.226%
2025-06-04	10.1000	10.1000	10.1000	10.1000	-4.084%	1	87	+40.396%
2025-06-03	10.5300	10.5300	10.5300	10.5300	+5.829%	1	87	+34.663%
2025-06-02	9.9500	9.9500	9.9500	9.9500	-5.238%	3	86	+42.513%
2025-05-30	10.5000	10.5000	10.5000	10.5000	-2.326%	2	89	+35.048%
2025-05-28	10.9000	10.9000	10.6500	10.7500	-3.760%	66	89	+31.907%
2025-05-27	10.6000	11.1700	10.6000	11.1700	+7.404%	3	107	+26.947%
2025-05-23	10.4000	10.4000	10.4000	10.4000	+3.483%	4	108	+36.346%
2025-05-22	10.0500	10.0500	10.0500	10.0500	-14.176%	1	108	+41.095%
2025-05-20	11.7100	11.7100	11.7100	11.7100	+4.089%	5	108	+21.093%
2025-05-19	11.0000	11.2500	11.0000	11.2500	-8.537%	6	104	+26.044%
2025-05-16	11.7000	12.3000	11.6000	12.3000	+0.408%	62	107	+15.285%
2025-05-15	12.9700	12.9700	12.2400	12.2500	+26.812%	9	100	+15.755%
2025-05-13	9.6600	9.6600	9.6600	9.6600	+1.684%	2	99	+46.791%
2025-05-12	9.5000	9.5000	9.5000	9.5000	+10.465%	1	99	+49.263%
2025-05-05	8.5500	8.6000	8.5500	8.6000	+7.098%	15	99	+64.884%
2025-05-02	7.3600	8.0300	7.3600	8.0300	+13.258%	10	99	+76.588%
2025-05-01	6.0600	7.0900	6.0600	7.0900	+27.978%	6	98	+100.000%
2025-04-28	5.5000	5.5400	5.4100	5.5400	-6.891%	9	97	+155.957%
2025-04-25	5.8500	5.9500	5.8500	5.9500	-4.032%	136	94	+138.319%
2025-04-24	5.8900	6.2000	5.8900	6.2000	+39.326%	11	26	+128.710%
2025-04-17	4.4500	4.4500	4.4500	4.4500	0.000%	15	0	+218.652%