Dark

JPM20251121C330
JPM Nov 21 2025 330.00 Call (JPM251121C00330000)
option OPRA

Expired

Nov 20, 2025

0.02000.000%(0.0000)99

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-20	0.2300	0.2300	0.0100	0.0200	0.000%	99	4,751	0.000%
2025-11-19	0.0800	0.0800	0.0100	0.0200	0.000%	27	4,811	0.000%
2025-11-18	0.0400	0.0500	0.0100	0.0200	-50.000%	54	4,816	0.000%
2025-11-17	0.0700	0.0800	0.0300	0.0400	-66.667%	369	4,827	-50.000%
2025-11-14	0.5500	0.5500	0.1000	0.1200	-50.000%	1,896	4,758	-83.333%
2025-11-13	1.1200	1.1200	0.2400	0.2400	-78.761%	539	5,286	-91.667%
2025-11-12	0.6600	1.7600	0.6600	1.1300	+98.246%	2,910	5,206	-98.230%
2025-11-11	1.1000	1.1000	0.5700	0.5700	-30.488%	104	5,314	-96.491%
2025-11-10	0.9000	1.5000	0.6900	0.8200	-9.890%	246	5,291	-97.561%
2025-11-07	0.9000	1.0000	0.5300	0.9100	-23.529%	100	5,191	-97.802%
2025-11-06	0.8600	1.2000	0.6800	1.1900	+23.958%	85	5,180	-98.319%
2025-11-05	0.7300	1.0800	0.6100	0.9600	+9.091%	64	5,172	-97.917%
2025-11-04	0.6700	1.0900	0.5900	0.8800	-4.348%	72	5,134	-97.727%
2025-11-03	1.0000	1.0000	0.7200	0.9200	-34.286%	331	5,146	-97.826%
2025-10-31	0.9900	1.6100	0.9900	1.4000	+19.658%	249	4,932	-98.571%
2025-10-30	0.9200	1.7400	0.8600	1.1700	+48.101%	309	5,006	-98.291%
2025-10-29	0.6700	1.1500	0.6700	0.7900	-1.250%	66	4,880	-97.468%
2025-10-28	0.7900	1.0000	0.6300	0.8000	+25.000%	37	4,883	-97.500%
2025-10-27	0.5000	0.6400	0.4400	0.6400	+45.455%	41	4,865	-96.875%
2025-10-24	0.3500	0.5400	0.3200	0.4400	+37.500%	264	4,865	-95.455%
2025-10-23	0.4000	0.4000	0.3000	0.3200	-13.514%	594	4,937	-93.750%
2025-10-22	0.4100	0.4500	0.2100	0.3700	-17.778%	462	4,525	-94.595%
2025-10-21	0.7100	0.7800	0.4500	0.4500	-42.308%	859	4,732	-95.556%
2025-10-20	0.7000	0.8500	0.6600	0.7800	-7.143%	209	3,979	-97.436%
2025-10-17	1.3600	1.3600	0.8200	0.8400	-49.091%	499	3,952	-97.619%
2025-10-16	2.0100	2.6000	1.5400	1.6500	-24.312%	618	3,871	-98.788%
2025-10-15	1.9800	3.1500	1.9800	2.1800	+29.762%	657	3,901	-99.083%
2025-10-14	2.5000	2.6700	1.1900	1.6800	-53.973%	990	3,820	-98.810%
2025-10-13	3.8100	4.2500	3.4500	3.6500	+21.667%	377	3,332	-99.452%
2025-10-10	3.2500	4.3000	2.9500	3.0000	-7.407%	170	3,259	-99.333%
2025-10-09	3.2500	3.6000	2.9500	3.2400	+9.459%	235	3,178	-99.383%
2025-10-08	3.8100	4.0900	2.8000	2.9600	-21.067%	221	3,167	-99.324%
2025-10-07	3.6500	3.8300	3.3500	3.7500	-9.639%	1,156	2,229	-99.467%
2025-10-06	4.4500	4.5000	3.2200	4.1500	+3.491%	224	2,229	-99.518%
2025-10-03	3.6500	4.2500	3.6500	4.0100	+14.571%	131	2,292	-99.501%
2025-10-02	3.9200	4.0500	3.3800	3.5000	-23.077%	201	2,357	-99.429%
2025-10-01	4.5000	5.1500	4.1500	4.5500	-25.410%	78	2,236	-99.560%
2025-09-30	6.4200	6.5000	4.5000	6.1000	+1.667%	124	2,224	-99.672%
2025-09-29	6.3500	6.3500	5.3000	6.0000	-6.977%	165	2,252	-99.667%
2025-09-26	6.3300	6.8400	5.6700	6.4500	+13.158%	139	2,226	-99.690%
2025-09-25	6.4000	6.6000	5.6600	5.7000	-1.213%	60	2,234	-99.649%
2025-09-24	6.5900	6.9500	5.4900	5.7700	+7.850%	235	2,223	-99.653%
2025-09-23	5.2500	6.7500	5.2500	5.3500	-0.926%	94	2,182	-99.626%
2025-09-22	5.3500	5.6500	5.0000	5.4000	-13.600%	25	2,183	-99.630%
2025-09-19	4.9700	6.3500	4.6500	6.2500	+10.619%	204	2,181	-99.680%
2025-09-18	5.5500	5.7500	4.6500	5.6500	+0.534%	140	2,067	-99.646%
2025-09-17	5.7000	6.0500	5.0000	5.6200	+10.196%	158	2,131	-99.644%
2025-09-16	4.6500	5.5000	4.2500	5.1000	+6.029%	149	2,186	-99.608%
2025-09-15	4.8500	4.9100	4.2500	4.8100	+13.176%	172	2,204	-99.584%
2025-09-12	4.0000	4.2800	3.6500	4.2500	+8.974%	105	2,233	-99.529%
2025-09-11	3.0600	3.9500	3.0600	3.9000	+26.214%	110	2,175	-99.487%
2025-09-10	2.5900	3.2000	2.5100	3.0900	+20.233%	81	2,225	-99.353%
2025-09-09	2.2000	2.7400	2.1900	2.5700	+47.701%	42	2,278	-99.222%
2025-09-08	2.0100	2.0100	1.6500	1.7400	-20.548%	22	2,282	-98.851%
2025-09-05	3.8600	3.8600	2.0600	2.1900	-43.117%	86	2,281	-99.087%
2025-09-04	2.8100	3.9500	2.8100	3.8500	+49.805%	175	2,302	-99.481%
2025-09-03	2.7800	2.9200	2.4300	2.5700	-7.885%	93	2,407	-99.222%
2025-09-02	2.7700	2.8400	2.6800	2.7900	-19.130%	62	2,476	-99.283%
2025-08-29	3.6500	3.8300	3.3800	3.4500	+2.374%	38	2,530	-99.420%
2025-08-28	3.1000	3.5500	3.1000	3.3700	+2.121%	102	2,530	-99.407%
2025-08-27	2.9800	3.5000	2.9600	3.3000	+13.793%	55	2,551	-99.394%
2025-08-26	2.4000	2.9100	2.3200	2.9000	+13.281%	55	2,528	-99.310%
2025-08-25	2.7000	2.9300	2.3400	2.5600	-4.120%	30	2,511	-99.219%
2025-08-22	2.5000	2.8400	2.0000	2.6700	+16.087%	182	2,503	-99.251%
2025-08-21	2.2500	2.3500	2.1900	2.3000	-2.954%	1,348	2,520	-99.130%
2025-08-20	2.2900	2.3700	2.2100	2.3700	+12.857%	72	1,847	-99.156%
2025-08-19	2.2200	2.2500	2.0500	2.1000	-3.226%	9	1,845	-99.048%
2025-08-18	1.9000	2.1700	1.9000	2.1700	-3.556%	12	1,841	-99.078%
2025-08-15	2.3200	2.3300	2.2100	2.2500	-13.127%	96	1,835	-99.111%
2025-08-14	2.4700	2.5900	2.3300	2.5900	+32.143%	4	1,748	-99.228%
2025-08-13	2.4100	2.4100	1.9400	1.9600	-21.600%	8	1,748	-98.980%
2025-08-12	2.5600	2.6300	2.2100	2.5000	+12.613%	43	1,754	-99.200%
2025-08-11	2.3500	2.3500	2.2200	2.2200	-4.721%	4	1,762	-99.099%
2025-08-08	2.2100	2.3300	2.2100	2.3300	+3.097%	5	1,763	-99.142%
2025-08-07	2.5700	2.5700	2.2600	2.2600	-18.705%	15	1,762	-99.115%
2025-08-06	3.1500	3.1500	2.6900	2.7800	+3.346%	39	1,761	-99.281%
2025-08-05	2.7900	2.7900	2.4800	2.6900	-16.975%	9	1,758	-99.257%
2025-08-04	2.9900	3.2400	2.9900	3.2400	+2.532%	13	1,766	-99.383%
2025-08-01	2.7800	3.1600	2.4600	3.1600	-21.197%	13	1,769	-99.367%
2025-07-31	4.1200	4.2800	3.9000	4.0100	-6.744%	69	1,776	-99.501%
2025-07-30	4.3600	4.4600	4.3000	4.3000	+6.173%	32	1,755	-99.535%
2025-07-29	4.2000	4.2000	4.0000	4.0500	+1.250%	7	1,743	-99.506%
2025-07-28	4.4000	4.5000	4.0000	4.0000	-9.091%	8	1,743	-99.500%
2025-07-25	4.2500	4.5000	4.2500	4.4000	-1.124%	21	1,737	-99.545%
2025-07-24	4.6500	4.7000	4.4500	4.4500	+3.488%	19	1,722	-99.551%
2025-07-23	3.3000	4.3000	3.3000	4.3000	+31.098%	198	1,711	-99.535%
2025-07-22	3.4100	3.5500	3.2800	3.2800	-8.635%	15	1,530	-99.390%
2025-07-21	3.5700	3.5900	3.5700	3.5900	+6.528%	6	1,530	-99.443%
2025-07-18	3.0500	3.3700	3.0200	3.3700	+36.992%	210	1,529	-99.407%
2025-07-17	2.4600	2.4600	2.4600	2.4600	+1.235%	2	1,729	-99.187%
2025-07-16	2.5600	2.5600	2.4300	2.4300	-15.917%	109	1,730	-99.177%
2025-07-15	3.7500	3.7500	2.8900	2.8900	-19.722%	203	1,630	-99.308%
2025-07-14	3.4500	3.6000	3.4500	3.6000	0.000%	101	1,631	-99.444%
2025-07-10	3.0600	3.6000	3.0600	3.6000	+27.208%	94	1,531	-99.444%
2025-07-09	2.9600	3.1500	2.8300	2.8300	-5.034%	255	1,448	-99.293%
2025-07-08	3.6700	3.8100	2.7900	2.9800	-36.596%	57	1,413	-99.329%
2025-07-07	5.3000	5.4000	4.6500	4.7000	-20.339%	201	1,372	-99.574%
2025-07-03	5.1500	5.9000	5.1500	5.9000	+37.209%	60	1,209	-99.661%
2025-07-02	4.2000	4.6500	4.2000	4.3000	+4.878%	207	1,209	-99.535%
2025-07-01	4.2500	4.3000	3.5500	4.1000	-4.651%	100	1,179	-99.512%
2025-06-30	4.6000	4.8500	4.3000	4.3000	+16.216%	309	1,105	-99.535%
2025-06-27	4.1300	4.1300	3.7000	3.7000	-18.681%	249	953	-99.459%
2025-06-26	4.0200	4.5500	4.0200	4.5500	+40.000%	183	709	-99.560%
2025-06-25	2.7900	3.2500	2.7900	3.2500	+9.797%	333	534	-99.385%
2025-06-24	2.8400	2.9600	2.7900	2.9600	+37.674%	199	203	-99.324%
2025-06-23	2.3900	2.3900	2.0700	2.1500	-20.370%	6	61	-99.070%
2025-06-20	2.7000	2.7000	2.7000	2.7000	+3.846%	2	61	-99.259%
2025-06-18	2.6000	2.6000	2.6000	2.6000	+79.310%	2	61	-99.231%
2025-06-09	1.4500	1.4500	1.4500	1.4500	-9.375%	2	61	-98.621%
2025-05-30	1.6000	1.6000	1.6000	1.6000	-11.602%	2	61	-98.750%
2025-05-29	1.8100	1.8100	1.8100	1.8100	+6.471%	1	60	-98.895%
2025-05-27	1.7000	1.7000	1.7000	1.7000	-7.104%	10	59	-98.824%
2025-05-21	1.8300	1.8300	1.8300	1.8300	-12.019%	2	49	-98.907%
2025-05-20	1.8000	2.0800	1.8000	2.0800	+9.474%	2	47	-99.038%
2025-05-19	1.9000	1.9000	1.9000	1.9000	-8.213%	1	46	-98.947%
2025-05-16	2.0700	2.0700	2.0700	2.0700	+0.976%	6	45	-99.034%
2025-05-14	2.0500	2.0500	2.0500	2.0500	+45.390%	10	44	-99.024%
2025-05-13	1.4100	1.4100	1.4100	1.4100	-4.730%	3	34	-98.582%
2025-05-08	1.5200	1.5200	1.4800	1.4800	+7.246%	60	31	-98.649%
2025-05-06	1.3800	1.3800	1.3800	1.3800	+53.333%	1	2	-98.551%
2025-04-28	0.8700	0.9000	0.8700	0.9000	-25.000%	6	1	-97.778%
2025-04-23	1.2000	1.2000	1.2000	1.2000	0.000%	1	1	-98.333%