Dark

JPM20251121C295
JPM Nov 21 2025 295.00 Call (JPM251121C00295000)
option OPRA

Expired

Nov 20, 2025

5.10-47.692%(-4.65)42

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-20	13.2800	14.4400	5.1000	5.1000	-47.692%	42	1,285	0.000%
2025-11-19	8.4500	9.7500	7.9300	9.7500	+34.113%	36	1,295	-47.692%
2025-11-18	6.8800	8.8500	5.5800	7.2700	-1.088%	387	1,286	-29.849%
2025-11-17	10.0500	11.0500	6.1000	7.3500	-30.791%	113	1,431	-30.612%
2025-11-14	13.7300	13.7300	10.6200	10.6200	-40.169%	249	1,404	-51.977%
2025-11-13	24.9700	24.9700	17.4800	17.7500	-29.703%	108	1,337	-71.268%
2025-11-12	27.0000	27.6000	25.2500	25.2500	+11.726%	97	1,392	-79.802%
2025-11-11	23.8000	23.8000	22.6000	22.6000	-0.044%	3	1,401	-77.434%
2025-11-10	21.1500	23.7000	21.1500	22.6100	+13.847%	23	1,403	-77.444%
2025-11-07	18.8500	19.8600	18.8500	19.8600	+2.902%	15	1,407	-74.320%
2025-11-06	20.8200	20.8200	17.6500	19.3000	0.000%	11	1,409	-73.575%
2025-11-05	15.6300	19.7500	15.6300	19.3000	+10.286%	15	1,417	-73.575%
2025-11-04	16.4500	18.8700	16.4500	17.5000	-3.793%	129	1,426	-70.857%
2025-11-03	18.9600	18.9600	18.1900	18.1900	-6.237%	16	1,535	-71.963%
2025-10-31	17.5800	19.4000	17.5800	19.4000	+7.778%	4	1,535	-73.711%
2025-10-30	17.0400	19.8000	17.0400	18.0000	+28.205%	9	1,536	-71.667%
2025-10-29	14.7000	16.3000	13.9000	14.0400	-2.837%	8	1,536	-63.675%
2025-10-28	14.6100	16.6000	13.5000	14.4500	+7.037%	48	1,538	-64.706%
2025-10-27	12.8500	13.5000	11.9000	13.5000	+20.536%	57	1,570	-62.222%
2025-10-24	9.1000	12.5500	9.0000	11.2000	+37.423%	78	1,570	-54.464%
2025-10-23	8.4500	9.3200	8.1000	8.1500	-2.395%	382	1,568	-37.423%
2025-10-22	9.9500	9.9500	7.0000	8.3500	-16.667%	171	1,453	-38.922%
2025-10-21	14.1500	14.6000	10.0200	10.0200	-30.077%	97	1,395	-49.102%
2025-10-20	11.7000	14.3300	11.5000	14.3300	+23.534%	12	1,405	-64.410%
2025-10-17	12.1000	13.2500	11.1500	11.6000	-18.310%	199	1,412	-56.034%
2025-10-16	15.9000	18.5100	13.2500	14.2000	-19.455%	60	1,422	-64.085%
2025-10-15	20.7000	21.5000	17.6300	17.6300	+16.370%	42	1,410	-71.072%
2025-10-14	13.6100	17.5400	10.7500	15.1500	-25.553%	239	1,423	-66.337%
2025-10-13	19.8600	21.1500	19.8300	20.3500	+20.059%	12	1,470	-74.939%
2025-10-10	20.3500	21.8100	16.9500	16.9500	-11.257%	80	1,472	-69.912%
2025-10-09	20.3000	20.3000	17.8500	19.1000	+5.525%	58	1,477	-73.298%
2025-10-08	17.4500	19.9700	17.4500	18.1000	-12.051%	35	1,434	-71.823%
2025-10-07	19.9100	20.5800	19.7000	20.5800	-2.464%	8	1,426	-75.219%
2025-10-06	22.5000	22.5000	19.7500	21.1000	-1.860%	11	1,426	-75.829%
2025-10-03	20.9400	21.8000	20.9400	21.5000	+10.939%	62	1,428	-76.279%
2025-10-02	20.3000	20.3000	19.3800	19.3800	-13.094%	25	1,431	-73.684%
2025-10-01	23.6900	23.6900	22.3000	22.3000	-7.277%	8	1,424	-77.130%
2025-09-30	22.4500	24.6900	22.4500	24.0500	-7.500%	192	1,421	-78.794%
2025-09-29	25.6300	26.0000	25.6300	26.0000	-4.587%	2	1,436	-80.385%
2025-09-26	27.7000	27.7000	27.0200	27.2500	+13.071%	7	1,437	-81.284%
2025-09-25	24.5700	24.5700	24.1000	24.1000	+3.212%	9	1,438	-78.838%
2025-09-23	26.0000	26.5900	23.3500	23.3500	-4.225%	16	1,443	-78.158%
2025-09-22	24.0700	24.3800	23.0000	24.3800	-2.402%	6	1,442	-79.081%
2025-09-19	22.0000	24.9800	22.0000	24.9800	+6.752%	9	1,442	-79.584%
2025-09-18	22.6500	24.0000	22.6000	23.4000	-0.043%	58	1,443	-78.205%
2025-09-17	23.4000	24.8000	23.4000	23.4100	+4.509%	9	1,394	-78.214%
2025-09-16	22.4000	23.1000	22.4000	22.4000	+0.089%	71	1,392	-77.232%
2025-09-15	21.6000	22.3800	21.1500	22.3800	+8.116%	23	1,335	-77.212%
2025-09-12	19.8200	20.7000	18.8500	20.7000	+3.916%	16	1,344	-75.362%
2025-09-11	19.0000	19.9200	18.7500	19.9200	+17.176%	53	1,356	-74.398%
2025-09-10	15.7800	17.0000	15.7800	17.0000	+13.182%	211	1,373	-70.000%
2025-09-09	13.2000	15.6000	13.0600	15.0200	+24.441%	107	1,457	-66.045%
2025-09-08	13.0000	13.7000	11.6000	12.0700	-12.852%	254	1,464	-57.746%
2025-09-05	19.4900	19.4900	13.2000	13.8500	-28.424%	196	1,336	-63.177%
2025-09-04	17.0500	19.5500	17.0000	19.3500	+27.303%	33	1,174	-73.643%
2025-09-03	16.2000	16.4100	14.9000	15.2000	-7.879%	23	1,182	-66.447%
2025-09-02	15.3500	16.5000	14.6000	16.5000	-11.195%	87	1,186	-69.091%
2025-08-29	18.2700	18.8000	17.5300	18.5800	+6.171%	78	1,205	-72.551%
2025-08-28	16.8000	17.5000	16.8000	17.5000	+1.863%	136	1,205	-70.857%
2025-08-27	15.6000	17.6100	15.6000	17.1800	+8.050%	74	1,069	-70.314%
2025-08-26	14.0000	15.9000	14.0000	15.9000	+9.655%	49	1,124	-67.925%
2025-08-25	15.1500	15.6500	13.9100	14.5000	-1.695%	328	1,144	-64.828%
2025-08-22	13.6900	15.5300	11.9500	14.7500	+12.424%	183	1,028	-65.424%
2025-08-21	13.2500	13.2500	13.0500	13.1200	-4.234%	51	1,024	-61.128%
2025-08-20	13.2900	13.7000	11.7000	13.7000	+14.167%	60	1,017	-62.774%
2025-08-19	12.6500	13.0500	12.0000	12.0000	-7.336%	51	995	-57.500%
2025-08-18	11.7500	12.9500	11.5500	12.9500	+1.172%	76	991	-60.618%
2025-08-15	14.4500	14.4500	12.2300	12.8000	-9.541%	81	959	-60.156%
2025-08-14	13.7000	14.1500	13.0500	14.1500	+16.942%	13	929	-63.958%
2025-08-13	14.1500	14.1500	11.1000	12.1000	-11.679%	37	919	-57.851%
2025-08-12	12.7300	14.5500	12.6500	13.7000	+10.662%	69	912	-62.774%
2025-08-11	12.1000	13.0000	12.1000	12.3800	+1.475%	13	862	-58.805%
2025-08-08	12.7000	13.0100	11.8000	12.2000	-0.408%	21	864	-58.197%
2025-08-07	13.7000	13.7000	12.0300	12.2500	-12.186%	47	862	-58.367%
2025-08-06	14.4200	14.6200	13.4900	13.9500	+2.574%	30	857	-63.441%
2025-08-05	12.8000	13.9400	12.6500	13.6000	-12.540%	25	866	-62.500%
2025-08-04	14.6000	15.5500	14.6000	15.5500	+12.355%	70	859	-67.203%
2025-08-01	13.3400	14.4000	11.7000	13.8400	-20.778%	88	898	-63.150%
2025-07-31	18.1000	18.4200	16.8600	17.4700	-5.516%	29	833	-70.807%
2025-07-30	18.5000	19.0500	18.0400	18.4900	+5.960%	49	832	-72.418%
2025-07-29	17.9000	18.0000	17.2000	17.4500	-3.056%	7	817	-70.774%
2025-07-28	18.4300	18.4300	17.8500	18.0000	-2.808%	4	813	-71.667%
2025-07-25	18.3500	18.6000	18.2500	18.5200	+3.175%	67	812	-72.462%
2025-07-24	18.1800	18.9500	17.8500	17.9500	+2.571%	333	766	-71.588%
2025-07-23	15.7900	17.5000	15.2100	17.5000	+20.690%	96	475	-70.857%
2025-07-22	13.6500	15.6100	13.6500	14.5000	+2.113%	6	449	-64.828%
2025-07-21	15.0200	15.4700	14.2000	14.2000	-3.533%	13	450	-64.085%
2025-07-18	14.5500	14.9800	14.5500	14.7200	+24.219%	71	451	-65.353%
2025-07-16	11.5000	12.5000	11.5000	11.8500	-7.059%	251	432	-56.962%
2025-07-15	15.4300	15.4300	12.5500	12.7500	-12.671%	92	646	-60.000%
2025-07-14	13.8500	14.7300	13.8500	14.6000	+7.988%	216	632	-65.068%
2025-07-11	13.4200	13.5200	13.4200	13.5200	-6.759%	30	424	-62.278%
2025-07-10	13.0000	14.5000	13.0000	14.5000	+21.951%	16	416	-64.828%
2025-07-09	12.3000	12.6500	11.8900	11.8900	-2.140%	6	403	-57.107%
2025-07-08	13.2500	13.2500	11.9500	12.1500	-26.095%	7	401	-58.025%
2025-07-07	18.2500	18.4000	16.4400	16.4400	-13.836%	31	398	-68.978%
2025-07-03	18.1700	19.0800	18.1500	19.0800	+18.731%	12	379	-73.270%
2025-07-02	16.7200	16.7200	15.9700	16.0700	+2.749%	35	379	-68.264%
2025-07-01	15.9400	15.9400	14.7500	15.6400	+0.256%	8	381	-67.391%
2025-06-30	16.2400	17.0500	15.6000	15.6000	+14.537%	8	382	-67.308%
2025-06-27	14.5500	14.5500	13.6200	13.6200	-12.971%	25	377	-62.555%
2025-06-26	14.9000	16.1100	14.9000	15.6500	+21.318%	26	373	-67.412%
2025-06-25	12.7700	12.9000	12.7700	12.9000	+6.965%	10	360	-60.465%
2025-06-24	12.0000	12.0600	12.0000	12.0600	+14.857%	2	359	-57.711%
2025-06-23	9.6000	10.5000	9.6000	10.5000	+8.247%	12	360	-51.429%
2025-06-20	10.2500	10.3500	9.7000	9.7000	-5.366%	48	350	-47.423%
2025-06-18	10.4000	10.7700	10.2000	10.2500	+30.573%	28	337	-50.244%
2025-06-17	8.2000	8.2000	7.8500	7.8500	-0.633%	7	337	-35.032%
2025-06-16	8.4000	8.5500	7.9000	7.9000	+16.176%	60	335	-35.443%
2025-06-13	6.1000	7.0000	6.1000	6.8000	-5.556%	52	328	-25.000%
2025-06-12	7.2000	7.2000	7.2000	7.2000	-4.636%	1	310	-29.167%
2025-06-11	6.7000	7.5500	6.7000	7.5500	+0.936%	27	309	-32.450%
2025-06-10	7.0500	7.5000	6.8500	7.4800	+2.466%	47	282	-31.818%
2025-06-09	6.4500	7.3000	6.3000	7.3000	+8.955%	84	240	-30.137%
2025-06-06	6.7500	7.0000	6.7000	6.7000	+11.667%	52	163	-23.881%
2025-06-05	5.9500	6.3500	5.8500	6.0000	-13.043%	38	144	-15.000%
2025-06-04	6.9000	7.0500	6.8000	6.9000	-8.000%	37	71	-26.087%
2025-05-30	7.5000	7.5000	7.5000	7.5000	0.000%	2	71	-32.000%
2025-05-29	7.2500	7.5000	7.2500	7.5000	-2.597%	10	71	-32.000%
2025-05-27	7.6000	7.7000	7.6000	7.7000	+8.451%	10	67	-33.766%
2025-05-22	7.0500	7.1000	7.0500	7.1000	-14.970%	5	61	-28.169%
2025-05-19	8.3200	8.3500	8.3200	8.3500	+0.602%	3	56	-38.922%
2025-05-16	8.2000	8.3000	8.2000	8.3000	+9.934%	16	56	-38.554%
2025-05-14	7.5500	7.5500	7.5500	7.5500	+18.898%	2	56	-32.450%
2025-05-13	6.3500	6.3500	6.3500	6.3500	0.000%	1	56	-19.685%
2025-05-12	6.4500	6.4500	6.3500	6.3500	+14.414%	9	56	-19.685%
2025-05-09	5.5000	5.5500	5.5000	5.5500	-3.478%	40	51	-8.108%
2025-05-08	5.7000	5.7500	5.7000	5.7500	+9.943%	23	31	-11.304%
2025-05-07	5.2300	5.2300	5.2300	5.2300	-14.262%	1	8	-2.486%
2025-05-05	5.9500	6.1000	5.9500	6.1000	+35.556%	4	8	-16.393%
2025-05-01	3.9100	4.5000	3.8700	4.5000	+32.743%	9	4	+13.333%
2025-04-22	3.3900	3.3900	3.3900	3.3900	0.000%	1	1	+50.442%