Dark

JPM20251121C310
JPM Nov 21 2025 310.00 Call (JPM251121C00310000)
option OPRA

Expired

Nov 20, 2025

0.0700-90.909%(-0.7000)3,836

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-20	1.3500	1.9900	0.0700	0.0700	-90.909%	3,836	4,099	0.000%
2025-11-19	0.5000	1.0600	0.4800	0.7700	+42.593%	1,116	5,281	-90.909%
2025-11-18	0.5100	1.0100	0.4800	0.5400	-34.940%	1,867	5,364	-87.037%
2025-11-17	1.6800	1.9400	0.5900	0.8300	-49.697%	1,601	5,449	-91.566%
2025-11-14	3.6000	3.6000	1.5700	1.6500	-65.042%	3,422	5,606	-95.758%
2025-11-13	11.0400	11.0400	4.6000	4.7200	-60.830%	587	4,128	-98.517%
2025-11-12	9.0300	13.8500	9.0300	12.0500	+41.765%	859	4,050	-99.419%
2025-11-11	11.0000	11.0000	8.5000	8.5000	-14.744%	407	4,564	-99.176%
2025-11-10	8.5700	12.0000	8.2500	9.9700	+15.930%	381	4,644	-99.298%
2025-11-07	7.6700	8.6000	5.4800	8.6000	-1.149%	385	4,748	-99.186%
2025-11-06	8.5000	9.3000	6.6000	8.7000	+16.779%	598	4,844	-99.195%
2025-11-05	6.3600	8.5000	5.0000	7.4500	+7.971%	479	4,954	-99.060%
2025-11-04	5.4000	8.1000	4.9500	6.9000	+2.985%	565	5,114	-98.986%
2025-11-03	7.7900	8.0300	5.5500	6.7000	-18.093%	722	4,915	-98.955%
2025-10-31	7.4200	9.1000	7.0300	8.1800	+6.928%	623	4,915	-99.144%
2025-10-30	5.7900	9.3900	5.6000	7.6500	+42.991%	788	4,939	-99.085%
2025-10-29	4.8500	7.0000	4.6500	5.3500	-3.604%	637	5,019	-98.692%
2025-10-28	5.2500	6.7400	4.8000	5.5500	+7.767%	694	5,108	-98.739%
2025-10-27	4.0500	5.3000	3.8100	5.1500	+39.189%	267	5,200	-98.641%
2025-10-24	2.7000	4.5400	2.6900	3.7000	+56.780%	2,295	5,200	-98.108%
2025-10-23	2.6600	3.0000	2.2600	2.3600	-8.171%	456	6,402	-97.034%
2025-10-22	3.2500	3.3700	1.9000	2.5700	-19.688%	2,164	6,387	-97.276%
2025-10-21	5.1000	5.7500	3.2000	3.2000	-37.255%	603	4,978	-97.813%
2025-10-20	4.5000	5.6500	4.1500	5.1000	+13.333%	364	4,771	-98.627%
2025-10-17	6.3000	6.3000	4.3500	4.5000	-30.876%	532	4,657	-98.444%
2025-10-16	8.2000	9.8500	6.1000	6.5100	-22.500%	451	4,492	-98.925%
2025-10-15	8.7000	11.5000	8.3000	8.4000	+23.529%	1,247	4,479	-99.167%
2025-10-14	9.8400	9.8400	4.4000	6.8000	-37.900%	1,243	4,842	-98.971%
2025-10-13	10.1500	11.8500	10.1500	10.9500	+25.000%	817	4,635	-99.361%
2025-10-10	10.3500	12.5000	8.7600	8.7600	-12.400%	575	4,507	-99.201%
2025-10-09	9.7500	11.0500	9.1000	10.0000	+7.527%	355	4,434	-99.300%
2025-10-08	10.1000	10.9600	8.6500	9.3000	-16.442%	440	4,233	-99.247%
2025-10-07	11.7000	12.2000	9.8000	11.1300	-7.635%	1,584	3,428	-99.371%
2025-10-06	12.6300	12.7600	9.9000	12.0500	+3.433%	414	3,428	-99.419%
2025-10-03	11.0000	12.4500	10.9000	11.6500	+10.952%	403	3,310	-99.399%
2025-10-02	12.3000	12.5500	10.0000	10.5000	-16.000%	1,140	3,483	-99.333%
2025-10-01	13.8000	13.8000	11.5000	12.5000	-20.886%	251	3,039	-99.440%
2025-09-30	16.3000	16.3000	12.4700	15.8000	+2.067%	147	2,944	-99.557%
2025-09-29	16.8500	16.8500	14.2500	15.4800	-4.149%	157	2,915	-99.548%
2025-09-26	15.8500	16.9000	14.7000	16.1500	+11.379%	198	2,903	-99.567%
2025-09-25	14.8100	16.1000	14.1500	14.5000	-0.685%	219	2,910	-99.517%
2025-09-24	15.0000	16.7300	14.2500	14.6000	+1.038%	199	2,909	-99.521%
2025-09-23	14.0000	16.2600	13.3000	14.4500	+0.697%	255	2,970	-99.516%
2025-09-22	13.0000	14.6000	13.0000	14.3500	-6.515%	613	2,991	-99.512%
2025-09-19	14.6000	16.0000	12.4000	15.3500	+3.716%	460	2,769	-99.544%
2025-09-18	13.8500	14.9500	12.6000	14.8000	+5.338%	3,671	2,815	-99.527%
2025-09-17	13.6100	15.0000	12.7500	14.0500	+8.077%	1,471	4,803	-99.502%
2025-09-16	12.8500	13.9600	11.8100	13.0000	+2.362%	4,496	5,073	-99.462%
2025-09-15	11.7000	13.0500	11.7000	12.7000	+7.627%	111	1,370	-99.449%
2025-09-12	11.0600	11.8500	10.3300	11.8000	+6.787%	181	1,403	-99.407%
2025-09-11	9.5000	11.1000	9.5000	11.0500	+23.740%	148	1,348	-99.367%
2025-09-10	7.8900	9.2500	7.8900	8.9300	+12.327%	56	1,344	-99.216%
2025-09-09	6.7000	8.1000	6.5000	7.9500	+35.897%	140	1,343	-99.119%
2025-09-08	6.7500	6.7500	5.5700	5.8500	-15.217%	88	1,388	-98.803%
2025-09-05	10.6000	10.8000	6.5900	6.9000	-36.111%	243	1,405	-98.986%
2025-09-04	8.7500	10.9500	8.7500	10.8000	+32.353%	122	1,401	-99.352%
2025-09-03	8.5000	8.7000	7.7500	8.1600	-4.000%	93	1,376	-99.142%
2025-09-02	9.0000	9.0000	7.6000	8.5000	-12.999%	56	1,366	-99.176%
2025-08-29	10.0200	10.4000	9.3500	9.7700	+1.244%	48	1,372	-99.284%
2025-08-28	8.9900	9.8000	8.9900	9.6500	+3.652%	146	1,372	-99.275%
2025-08-27	8.2500	9.6000	8.2500	9.3100	+7.506%	61	1,313	-99.248%
2025-08-26	7.3200	8.6600	7.1500	8.6600	+15.467%	56	1,297	-99.192%
2025-08-25	8.4000	8.4000	7.3200	7.5000	-5.063%	106	1,338	-99.067%
2025-08-22	7.2500	8.1500	6.0000	7.9000	+16.519%	56	1,298	-99.114%
2025-08-21	6.8500	6.9000	6.5500	6.7800	+2.727%	31	1,307	-98.968%
2025-08-20	6.4900	7.0000	5.7500	6.6000	+7.317%	107	1,311	-98.939%
2025-08-19	6.5500	6.6800	6.1500	6.1500	-5.385%	22	1,306	-98.862%
2025-08-18	6.0500	6.5000	5.8500	6.5000	0.000%	56	1,290	-98.923%
2025-08-15	6.6100	6.6800	6.3000	6.5000	-13.907%	36	1,249	-98.923%
2025-08-14	6.5000	7.5500	6.5000	7.5500	+17.054%	126	1,246	-99.073%
2025-08-13	7.4000	7.4000	5.5500	6.4500	-8.511%	29	1,210	-98.915%
2025-08-12	6.5500	7.5700	6.5500	7.0500	+8.462%	36	1,201	-99.007%
2025-08-11	6.7500	6.7500	6.2500	6.5000	-0.763%	70	1,200	-98.923%
2025-08-08	6.2500	6.5500	6.0500	6.5500	+3.150%	14	1,160	-98.931%
2025-08-07	7.9300	7.9300	6.3000	6.3500	-16.447%	24	1,158	-98.898%
2025-08-06	7.8000	7.8500	7.2500	7.6000	-0.654%	28	1,145	-99.079%
2025-08-05	8.8500	8.8500	6.6500	7.6500	-11.047%	37	1,134	-99.085%
2025-08-04	8.1000	8.6000	8.0000	8.6000	+14.667%	110	1,129	-99.186%
2025-08-01	6.5000	7.9700	6.5000	7.5000	-24.623%	24	1,125	-99.067%
2025-07-31	10.7300	10.9100	9.3000	9.9500	-7.785%	44	1,111	-99.296%
2025-07-30	10.7300	11.1000	10.5000	10.7900	+8.770%	22	1,124	-99.351%
2025-07-29	11.1500	11.1500	9.8700	9.9200	-6.149%	25	1,128	-99.294%
2025-07-28	10.5700	10.5700	10.5700	10.5700	-2.130%	1	1,118	-99.338%
2025-07-25	10.8000	10.8000	10.8000	10.8000	+2.857%	6	1,118	-99.352%
2025-07-24	10.6200	11.2100	10.5000	10.5000	+0.962%	11	1,116	-99.333%
2025-07-23	9.6700	10.4000	9.6700	10.4000	+29.514%	37	1,115	-99.327%
2025-07-22	8.6100	8.9200	8.0300	8.0300	-5.529%	40	1,136	-99.128%
2025-07-21	8.8200	8.8300	8.4800	8.5000	+4.938%	10	1,127	-99.176%
2025-07-18	7.8500	8.1000	7.8500	8.1000	+4.516%	5	1,125	-99.136%
2025-07-17	6.0000	7.7500	6.0000	7.7500	+18.321%	17	1,123	-99.097%
2025-07-16	6.4000	6.8500	6.4000	6.5500	-5.755%	15	1,114	-98.931%
2025-07-15	7.9500	7.9500	6.9500	6.9500	-17.262%	84	1,114	-98.993%
2025-07-14	7.8500	8.4000	7.8500	8.4000	+7.006%	49	1,142	-99.167%
2025-07-11	7.9000	7.9000	7.7200	7.8500	-4.034%	38	1,139	-99.108%
2025-07-10	7.3500	8.2000	7.3500	8.1800	+18.551%	47	1,119	-99.144%
2025-07-09	7.0500	7.3500	6.7500	6.9000	-1.429%	43	1,100	-98.986%
2025-07-08	8.3500	8.4000	6.4000	7.0000	-33.962%	67	1,061	-99.000%
2025-07-07	11.1000	11.3000	10.6000	10.6000	-13.610%	17	1,045	-99.340%
2025-07-03	10.8500	12.2700	10.8500	12.2700	+27.150%	15	1,058	-99.430%
2025-07-02	10.0000	10.2500	9.4500	9.6500	+4.324%	264	1,058	-99.275%
2025-07-01	8.6500	9.2500	8.1000	9.2500	-3.344%	124	1,116	-99.243%
2025-06-30	10.1300	10.2500	9.5700	9.5700	+13.254%	11	1,024	-99.269%
2025-06-27	8.4500	8.9000	8.4500	8.4500	-12.887%	117	1,024	-99.172%
2025-06-26	8.9500	9.7000	8.9000	9.7000	+29.333%	49	908	-99.278%
2025-06-25	6.8400	7.5000	6.7700	7.5000	+7.143%	98	872	-99.067%
2025-06-24	6.4000	7.0000	6.4000	7.0000	+19.658%	87	791	-99.000%
2025-06-23	5.6500	5.8500	5.5800	5.8500	-1.681%	9	739	-98.803%
2025-06-18	5.2500	5.9500	5.2500	5.9500	+46.914%	22	719	-98.824%
2025-06-17	4.0500	4.0500	4.0500	4.0500	-11.957%	5	719	-98.272%
2025-06-16	4.3000	4.6000	4.3000	4.6000	+29.577%	6	719	-98.478%
2025-06-13	3.2500	3.7000	3.2500	3.5500	-7.792%	56	716	-98.028%
2025-06-12	3.7500	3.8500	3.7500	3.8500	-3.750%	11	688	-98.182%
2025-06-11	4.0500	4.0500	3.9000	4.0000	-0.990%	27	694	-98.250%
2025-06-10	3.7500	4.0500	3.6500	4.0400	+7.733%	186	672	-98.267%
2025-06-09	3.4000	3.8000	3.4000	3.7500	+4.167%	102	524	-98.133%
2025-06-06	3.5500	3.7500	3.5000	3.6000	+9.091%	72	434	-98.056%
2025-06-05	3.1500	3.4000	3.1000	3.3000	-10.811%	90	418	-97.879%
2025-06-04	3.7500	3.8000	3.6000	3.7000	+2.778%	261	352	-98.108%
2025-06-03	3.6000	3.6000	3.6000	3.6000	-8.861%	5	114	-98.056%
2025-05-27	3.9000	3.9500	3.9000	3.9500	+1.282%	6	114	-98.228%
2025-05-23	3.7600	3.9000	3.7600	3.9000	-15.217%	22	120	-98.205%
2025-05-20	4.6000	4.6000	4.6000	4.6000	+5.747%	1	120	-98.478%
2025-05-19	4.2000	4.7000	4.2000	4.3500	-13.000%	59	120	-98.391%
2025-05-15	5.0000	5.0000	5.0000	5.0000	+5.263%	1	68	-98.600%
2025-05-14	3.8400	4.7500	3.8300	4.7500	+28.378%	11	68	-98.526%
2025-05-13	3.4000	3.8500	3.4000	3.7000	+10.119%	7	68	-98.108%
2025-05-12	3.9000	3.9000	3.3400	3.3600	+10.164%	8	63	-97.917%
2025-05-09	3.3500	3.3500	3.0500	3.0500	-8.955%	62	58	-97.705%
2025-05-08	3.1000	3.4000	3.1000	3.3500	+8.065%	10	36	-97.910%
2025-05-05	3.1000	3.1000	3.1000	3.1000	-1.587%	4	34	-97.742%
2025-05-02	3.1500	3.1500	3.1500	3.1500	+20.229%	14	34	-97.778%
2025-05-01	2.5000	2.6200	2.5000	2.6200	+25.359%	6	27	-97.328%
2025-04-30	2.0900	2.0900	2.0900	2.0900	+0.966%	2	21	-96.651%
2025-04-28	2.0000	2.0700	2.0000	2.0700	-17.200%	4	19	-96.618%
2025-04-24	2.5000	2.5000	2.5000	2.5000	-1.961%	1	19	-97.200%
2025-04-23	2.6100	2.7000	2.4600	2.5500	+41.667%	15	18	-97.255%
2025-04-22	1.8000	1.8000	1.8000	1.8000	+7.784%	2	4	-96.111%
2025-04-17	1.6600	1.6700	1.6600	1.6700	0.000%	2	0	-95.808%