Dark

JPM20251121C300
JPM Nov 21 2025 300.00 Call (JPM251121C00300000)
option OPRA

Expired

Nov 20, 2025

1.84-65.478%(-3.49)400

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-20	8.0000	9.7000	1.8400	1.8400	-65.478%	400	2,144	0.000%
2025-11-19	3.2800	6.0000	2.9000	5.3300	+59.104%	445	2,202	-65.478%
2025-11-18	4.0500	5.3500	2.8000	3.3500	-19.082%	919	2,460	-45.075%
2025-11-17	6.3400	7.0600	3.0500	4.1400	-38.209%	1,073	2,862	-55.556%
2025-11-14	6.5000	9.5500	6.2500	6.7000	-41.991%	408	2,869	-72.537%
2025-11-13	20.8000	20.8000	11.5300	11.5500	-44.337%	167	2,776	-84.069%
2025-11-12	20.6200	22.3000	20.5300	20.7500	+14.451%	144	2,643	-91.133%
2025-11-11	17.3000	18.1900	17.3000	18.1300	+1.059%	27	2,664	-89.851%
2025-11-10	16.5500	20.1000	16.3400	17.9400	+13.115%	83	2,665	-89.744%
2025-11-07	15.0900	15.8600	11.9800	15.8600	-2.400%	130	2,698	-88.398%
2025-11-06	15.4100	16.6500	14.0000	16.2500	+11.684%	63	2,728	-88.677%
2025-11-05	10.8700	15.5700	10.8700	14.5500	+7.778%	51	2,720	-87.354%
2025-11-04	14.2100	14.8200	12.1500	13.5000	0.000%	43	2,729	-86.370%
2025-11-03	14.7400	14.7400	11.6500	13.5000	-12.281%	39	2,768	-86.370%
2025-10-31	13.2400	16.0700	13.2400	15.3900	+8.763%	85	2,768	-88.044%
2025-10-30	11.4000	16.2500	11.3300	14.1500	+32.864%	145	2,762	-86.996%
2025-10-29	10.8000	13.2000	10.0600	10.6500	-5.165%	197	2,763	-82.723%
2025-10-28	11.5000	13.0000	9.8500	11.2300	+7.464%	554	2,780	-83.615%
2025-10-27	8.3500	10.5500	8.3500	10.4500	+28.221%	179	2,823	-82.392%
2025-10-24	6.2000	9.5200	6.2000	8.1500	+45.536%	648	2,823	-77.423%
2025-10-23	6.5000	6.5000	5.4800	5.6000	-6.667%	300	2,943	-67.143%
2025-10-22	7.2800	7.4000	4.7500	6.0000	-16.084%	1,049	2,791	-69.333%
2025-10-21	11.1500	11.1500	7.1500	7.1500	-29.902%	464	2,645	-74.266%
2025-10-20	8.6700	11.0200	8.4500	10.2000	+16.041%	377	2,323	-81.961%
2025-10-17	10.3000	10.3000	8.3000	8.7900	-21.307%	796	2,303	-79.067%
2025-10-16	13.2500	15.9000	10.5000	11.1700	-19.350%	1,539	2,088	-83.527%
2025-10-15	14.7700	18.2000	13.8500	13.8500	+19.913%	585	1,492	-86.715%
2025-10-14	14.4300	14.7000	8.0000	11.5500	-31.086%	1,213	1,872	-84.069%
2025-10-13	17.0000	17.7500	16.5000	16.7600	+22.784%	69	1,817	-89.021%
2025-10-10	16.8400	18.4500	13.4600	13.6500	-13.608%	162	1,805	-86.520%
2025-10-09	15.4000	17.0000	14.5000	15.8000	+7.850%	465	1,759	-88.354%
2025-10-08	15.1000	16.9000	14.6000	14.6500	-14.826%	160	1,578	-87.440%
2025-10-07	18.2000	18.2000	15.5000	17.2000	-2.825%	47	1,476	-89.302%
2025-10-06	16.5000	18.8300	16.5000	17.7000	-1.117%	11	1,476	-89.605%
2025-10-03	17.3000	18.4900	17.1000	17.9000	+10.494%	99	1,472	-89.721%
2025-10-02	17.1300	17.1300	15.8200	16.2000	-15.844%	47	1,417	-88.642%
2025-10-01	21.5000	21.5000	18.7900	19.2500	-13.483%	27	1,390	-90.442%
2025-09-30	20.9000	22.2500	18.9500	22.2500	+1.691%	23	1,386	-91.730%
2025-09-29	22.8500	22.8500	21.2800	21.8800	-6.094%	117	1,385	-91.590%
2025-09-26	23.4000	23.8000	22.2100	23.3000	+7.621%	42	1,389	-92.103%
2025-09-25	21.0600	22.5800	21.0600	21.6500	+2.461%	53	1,401	-91.501%
2025-09-24	23.0000	23.5000	21.1300	21.1300	+5.124%	13	1,448	-91.292%
2025-09-23	22.6000	23.0000	19.8500	20.1000	-0.593%	30	1,452	-90.846%
2025-09-22	19.9800	20.9700	19.9400	20.2200	-9.571%	20	1,453	-90.900%
2025-09-19	19.7000	22.3600	18.5000	22.3600	+4.486%	31	1,452	-91.771%
2025-09-18	20.1000	21.4000	19.1300	21.4000	+11.458%	24	1,436	-91.402%
2025-09-17	20.5100	20.9500	19.2000	19.2000	-2.141%	39	1,432	-90.417%
2025-09-16	18.9500	19.7500	17.6000	19.6200	+5.484%	55	1,445	-90.622%
2025-09-15	18.0500	19.0000	17.8000	18.6000	+6.286%	94	1,467	-90.108%
2025-09-12	16.4000	17.5000	16.0200	17.5000	+6.061%	350	1,429	-89.486%
2025-09-11	14.4600	16.7000	14.4600	16.5000	+19.134%	207	1,446	-88.848%
2025-09-10	12.3000	14.2000	12.3000	13.8500	+9.486%	360	1,489	-86.715%
2025-09-09	10.7500	12.7500	10.6000	12.6500	+29.744%	158	1,361	-85.455%
2025-09-08	10.4000	11.1000	9.1500	9.7500	-8.879%	156	1,417	-81.128%
2025-09-05	15.9000	15.9000	10.7000	10.7000	-33.951%	286	1,413	-82.804%
2025-09-04	13.1000	16.5000	13.1000	16.2000	+24.233%	203	1,275	-88.642%
2025-09-03	13.2000	13.6300	11.9800	13.0400	-3.622%	45	1,180	-85.890%
2025-09-02	14.4800	14.4800	12.2500	13.5300	-8.704%	216	1,185	-86.401%
2025-08-29	15.0000	15.7500	14.2500	14.8200	+0.611%	203	1,177	-87.584%
2025-08-28	13.7500	14.8500	13.6500	14.7300	+3.732%	97	1,177	-87.508%
2025-08-27	12.8200	14.4800	12.6500	14.2000	+5.970%	146	1,126	-87.042%
2025-08-26	11.5500	13.4000	11.1400	13.4000	+11.667%	132	1,112	-86.269%
2025-08-25	12.1500	13.0500	11.8400	12.0000	-2.041%	30	1,068	-84.667%
2025-08-22	11.1000	12.7200	9.7700	12.2500	+14.486%	169	1,052	-84.980%
2025-08-21	10.7700	10.9000	10.4000	10.7000	-1.382%	38	1,018	-82.804%
2025-08-20	9.1700	11.1000	9.1700	10.8500	+11.282%	336	1,026	-83.041%
2025-08-19	10.5700	10.5700	9.7500	9.7500	-6.699%	31	1,062	-81.128%
2025-08-18	9.8000	10.4500	9.2500	10.4500	+1.951%	235	1,060	-82.392%
2025-08-15	11.5900	11.6000	10.2500	10.2500	-13.136%	51	1,127	-82.049%
2025-08-14	10.6500	11.8000	10.4500	11.8000	+22.153%	81	1,130	-84.407%
2025-08-13	11.8400	11.8400	8.9500	9.6600	-16.867%	157	1,119	-80.952%
2025-08-12	10.4000	12.0000	10.3000	11.6200	+16.200%	130	1,101	-84.165%
2025-08-11	10.3600	10.6200	9.9600	10.0000	+1.112%	16	1,102	-81.600%
2025-08-08	10.2500	10.6300	8.7000	9.8900	+4.105%	121	1,092	-81.395%
2025-08-07	12.0600	12.0600	9.5000	9.5000	-18.385%	37	1,062	-80.632%
2025-08-06	11.9000	12.2500	11.1000	11.6400	+1.217%	40	1,055	-84.192%
2025-08-05	13.1600	13.2200	10.4100	11.5000	-10.156%	170	1,057	-84.000%
2025-08-04	12.5500	12.8000	12.3800	12.8000	+11.498%	28	1,014	-85.625%
2025-08-01	9.9000	12.2000	9.6500	11.4800	-22.327%	53	1,012	-83.972%
2025-07-31	15.6000	15.6000	14.1500	14.7800	-6.751%	36	999	-87.551%
2025-07-30	16.1200	16.1200	15.2500	15.8500	+8.935%	53	984	-88.391%
2025-07-29	16.3000	16.5200	14.5500	14.5500	-1.020%	36	1,008	-87.354%
2025-07-28	15.5500	16.0400	14.7000	14.7000	-6.070%	67	1,010	-87.483%
2025-07-25	15.3000	15.6500	14.8000	15.6500	-0.191%	29	982	-88.243%
2025-07-24	15.4000	16.0800	15.2000	15.6800	+7.177%	18	996	-88.265%
2025-07-23	12.9000	14.6300	12.9000	14.6300	+17.510%	15	992	-87.423%
2025-07-22	12.1400	12.4500	11.2000	12.4500	+3.750%	19	982	-85.221%
2025-07-21	12.0000	13.3700	11.9900	12.0000	-2.834%	33	997	-84.667%
2025-07-18	11.2000	12.4500	11.2000	12.3500	+6.009%	94	1,039	-85.101%
2025-07-17	10.7000	11.7500	10.5000	11.6500	+18.394%	57	983	-84.206%
2025-07-16	11.6000	12.4000	9.5000	9.8400	-5.837%	98	966	-81.301%
2025-07-15	10.3600	11.7200	10.3600	10.4500	-14.694%	25	985	-82.392%
2025-07-14	11.9000	12.3200	11.9000	12.2500	+1.744%	8	987	-84.980%
2025-07-10	11.0000	12.0400	11.0000	12.0400	+19.801%	18	991	-84.718%
2025-07-09	10.6000	10.7000	10.0000	10.0500	+2.551%	19	982	-81.692%
2025-07-08	12.5500	12.5500	9.5000	9.8000	-31.469%	60	985	-81.224%
2025-07-07	16.8300	16.8300	14.2500	14.3000	-12.000%	128	984	-87.133%
2025-07-03	16.2500	16.2500	16.2500	16.2500	+19.048%	2	936	-88.677%
2025-07-02	13.9500	14.2200	13.6500	13.6500	+3.409%	33	936	-86.520%
2025-07-01	12.5500	13.2000	12.5500	13.2000	-3.297%	85	949	-86.061%
2025-06-30	14.3000	14.5000	13.3600	13.6500	+18.182%	28	867	-86.520%
2025-06-27	12.7500	12.7500	11.5500	11.5500	-13.483%	14	846	-84.069%
2025-06-26	12.6200	13.6700	12.5000	13.3500	+21.364%	66	846	-86.217%
2025-06-25	9.7500	11.0000	9.7500	11.0000	+11.111%	19	802	-83.273%
2025-06-24	9.5000	10.1300	9.5000	9.9000	+14.583%	42	796	-81.414%
2025-06-23	8.3300	8.6400	7.6500	8.6400	+1.053%	17	791	-78.704%
2025-06-20	8.6500	8.9000	8.5000	8.5500	-0.581%	16	791	-78.480%
2025-06-18	9.2000	9.2000	8.5500	8.6000	+33.127%	16	782	-78.605%
2025-06-17	6.8000	6.8000	6.4600	6.4600	-5.000%	6	782	-71.517%
2025-06-16	6.0100	6.9500	6.0100	6.8000	+22.523%	9	778	-72.941%
2025-06-13	4.9000	5.7500	4.9000	5.5500	-8.264%	90	775	-66.847%
2025-06-12	5.7500	6.0500	5.7500	6.0500	0.000%	20	760	-69.587%
2025-06-11	6.1000	6.2000	5.9000	6.0500	-2.419%	20	761	-69.587%
2025-06-10	5.7500	6.2000	5.6000	6.2000	+7.826%	68	749	-70.323%
2025-06-09	5.3500	6.0000	5.1500	5.7500	+2.679%	338	699	-68.000%
2025-06-06	5.4500	5.7500	5.4500	5.6000	+8.738%	180	474	-67.143%
2025-06-05	4.8500	5.1500	4.7500	5.1500	-8.850%	67	395	-64.272%
2025-06-04	5.6500	5.8000	5.5500	5.6500	-8.871%	58	308	-67.434%
2025-05-30	6.2500	6.2500	6.1500	6.2000	0.000%	262	308	-70.323%
2025-05-29	6.0000	6.2000	6.0000	6.2000	-1.743%	13	196	-70.323%
2025-05-28	6.3100	6.3100	6.3100	6.3100	+1.774%	1	194	-70.840%
2025-05-27	6.2000	6.2000	6.2000	6.2000	+10.714%	1	194	-70.323%
2025-05-23	5.5500	5.6000	5.5500	5.6000	-3.448%	20	195	-67.143%
2025-05-22	5.8500	5.9000	5.8000	5.8000	-14.074%	37	195	-68.276%
2025-05-20	6.8000	6.8000	6.7500	6.7500	+3.211%	16	164	-72.741%
2025-05-19	6.5500	6.5500	6.5300	6.5400	-9.793%	10	176	-71.865%
2025-05-16	7.0800	7.2500	7.0800	7.2500	0.000%	82	176	-74.621%
2025-05-15	7.1000	7.3500	7.1000	7.2500	+15.815%	32	140	-74.621%
2025-05-14	6.0100	6.2600	6.0100	6.2600	+9.825%	13	120	-70.607%
2025-05-13	5.2000	5.7000	5.2000	5.7000	+11.765%	19	111	-67.719%
2025-05-12	5.2400	5.2400	5.0000	5.1000	+10.870%	45	106	-63.922%
2025-05-07	4.6000	4.6000	4.6000	4.6000	+5.747%	15	62	-60.000%
2025-05-06	4.3500	4.3500	4.3500	4.3500	-11.224%	5	47	-57.701%
2025-05-05	4.8200	4.9500	4.8200	4.9000	+5.376%	12	42	-62.449%
2025-05-02	4.5500	4.6500	4.5500	4.6500	+20.779%	36	32	-60.430%
2025-05-01	3.1600	3.8500	3.1600	3.8500	+20.313%	21	20	-52.208%
2025-04-29	3.2000	3.2000	3.2000	3.2000	+6.667%	1	16	-42.500%
2025-04-28	3.1900	3.1900	3.0000	3.0000	-16.667%	2	15	-38.667%
2025-04-24	3.4500	3.6100	3.4500	3.6000	-11.111%	13	14	-48.889%
2025-04-23	3.8700	4.0500	3.8700	4.0500	+82.432%	10	1	-54.568%
2025-04-16	2.2200	2.2200	2.2200	2.2200	0.000%	10	10	-17.117%