Dark

JPM20251219C130
JPM Dec 19 2025 130.00 Call (JPM251219C00130000)
option OPRA

Inactive

Apr 7, 2025

85.90-12.024%(-11.74)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-07	85.05	85.90	85.05	85.90	-12.024%	3	3,800	0.000%
2025-03-13	97.64	97.64	97.64	97.64	-29.344%	8	3,806	-12.024%
2025-01-28	138.19	138.19	138.19	138.19	+0.795%	1	3,806	-37.839%
2025-01-24	137.15	137.15	137.10	137.10	+18.722%	4	3,806	-37.345%
2025-01-13	115.48	115.48	115.48	115.48	-1.383%	2	3,806	-25.615%
2025-01-06	117.10	117.10	117.10	117.10	-3.542%	2	3,807	-26.644%
2024-11-22	121.40	121.40	121.40	121.40	+3.100%	2	3,809	-29.242%
2024-11-18	117.75	117.75	117.75	117.75	+2.196%	1	3,810	-27.049%
2024-11-13	115.22	115.22	115.22	115.22	+4.224%	1	3,810	-25.447%
2024-11-07	110.40	110.55	110.40	110.55	-6.019%	2	3,810	-22.298%
2024-11-06	110.68	117.63	110.68	117.63	+25.740%	31	3,810	-26.974%
2024-11-04	93.45	93.55	93.45	93.55	-3.377%	2	3,825	-8.177%
2024-10-21	96.82	96.82	96.82	96.82	+0.021%	1	3,825	-11.279%
2024-10-15	97.45	97.45	96.80	96.80	+1.723%	30	3,826	-11.260%
2024-10-14	95.16	95.16	95.16	95.16	-0.699%	1	3,826	-9.731%
2024-10-11	95.83	95.83	95.83	95.83	+12.253%	2	3,826	-10.362%
2024-10-07	85.36	85.37	85.36	85.37	+6.913%	2	3,826	+0.621%
2024-10-01	79.85	79.85	79.85	79.85	+1.849%	1	3,827	+7.577%
2024-09-10	78.40	78.40	78.40	78.40	-15.608%	1	3,827	+9.566%
2024-09-03	92.90	92.90	92.90	92.90	-2.723%	1	3,827	-7.535%
2024-08-29	95.50	95.50	95.50	95.50	+2.139%	1	3,827	-10.052%
2024-08-27	93.50	93.50	93.50	93.50	+15.432%	2	3,827	-8.128%
2024-08-12	81.00	81.00	81.00	81.00	+2.079%	2	3,829	+6.049%
2024-08-08	79.25	79.35	79.25	79.35	+3.590%	6	3,831	+8.255%
2024-08-07	76.60	76.60	76.60	76.60	+3.514%	5	3,831	+12.141%
2024-08-02	74.00	74.00	74.00	74.00	-13.652%	2	3,833	+16.081%
2024-07-23	85.75	85.75	85.70	85.70	+13.691%	2	3,833	+0.233%
2024-06-07	75.38	75.38	75.38	75.38	-3.975%	2	3,833	+13.956%
2024-05-16	78.50	78.50	78.50	78.50	+11.506%	1	3,833	+9.427%
2024-04-26	70.40	70.40	70.40	70.40	+7.203%	2	3,833	+22.017%
2024-04-22	65.67	65.67	65.67	65.67	+5.325%	2	3,834	+30.806%
2024-04-19	62.35	62.35	62.35	62.35	+7.278%	30	3,832	+37.771%
2024-04-17	58.12	58.12	58.12	58.12	-19.087%	2	3,862	+47.798%
2024-03-26	71.83	71.83	71.83	71.83	+0.462%	15	3,864	+19.588%
2024-03-25	71.50	71.50	71.50	71.50	-5.109%	1	3,879	+20.140%
2024-03-22	75.35	75.35	75.35	75.35	+5.399%	2	3,880	+14.001%
2024-03-20	71.56	71.56	71.40	71.49	+5.786%	8	3,879	+20.157%
2024-03-18	65.55	67.59	65.55	67.58	+1.624%	9	3,883	+27.109%
2024-03-14	66.55	66.55	66.50	66.50	+0.302%	4	3,885	+29.173%
2024-03-08	66.85	66.85	66.30	66.30	+0.455%	6	3,883	+29.563%
2024-03-05	66.00	66.00	66.00	66.00	+4.430%	1	3,883	+30.152%
2024-03-01	63.20	63.20	63.20	63.20	+0.637%	2	3,884	+35.918%
2024-02-28	62.85	62.85	62.80	62.80	+3.460%	2	3,885	+36.783%
2024-02-27	60.70	60.70	60.70	60.70	-1.059%	5	3,884	+41.516%
2024-02-26	61.50	61.50	61.35	61.35	-1.192%	2	3,889	+40.016%
2024-02-23	62.60	62.85	62.09	62.09	+2.206%	66	3,890	+38.348%
2024-02-22	61.04	61.15	60.75	60.75	+4.381%	51	3,880	+41.399%
2024-02-21	58.20	58.20	58.20	58.20	-0.342%	2	3,862	+47.595%
2024-02-20	58.50	58.50	58.20	58.40	+2.009%	25	3,861	+47.089%
2024-02-16	57.39	57.65	57.25	57.25	+1.238%	38	3,845	+50.044%
2024-02-15	56.19	56.75	56.15	56.55	+4.490%	6	3,845	+51.901%
2024-02-14	53.90	54.12	53.55	54.12	+1.254%	99	3,847	+58.721%
2024-02-13	53.45	53.45	53.45	53.45	+2.887%	10	3,821	+60.711%
2024-02-09	51.95	51.95	51.95	51.95	-1.048%	152	3,830	+65.351%
2024-02-08	52.50	52.50	52.50	52.50	-0.943%	163	3,830	+63.619%
2024-02-07	53.00	53.00	53.00	53.00	0.000%	165	3,846	+62.075%
2024-02-06	53.00	53.00	53.00	53.00	+1.923%	165	3,858	+62.075%
2024-02-05	52.00	52.00	52.00	52.00	+0.775%	166	3,858	+65.192%
2024-02-02	51.60	51.60	51.60	51.60	-0.769%	171	3,884	+66.473%
2024-02-01	51.40	52.00	51.40	52.00	-5.109%	167	3,918	+65.192%
2024-01-31	54.70	54.80	54.70	54.80	+3.396%	162	3,934	+56.752%
2024-01-30	51.85	53.00	51.85	53.00	+4.024%	172	4,022	+62.075%
2024-01-29	50.95	51.10	50.80	50.95	-0.098%	174	4,062	+68.597%
2024-01-26	51.30	51.60	51.00	51.00	+2.823%	172	4,139	+68.431%
2024-01-25	50.50	50.60	49.60	49.60	+3.983%	176	4,159	+73.185%
2024-01-24	48.60	48.60	47.10	47.70	-1.242%	186	4,167	+80.084%
2024-01-23	48.90	49.00	48.30	48.30	-3.265%	179	4,234	+77.847%
2024-01-22	49.65	49.93	49.65	49.93	+5.560%	177	4,275	+72.041%
2024-01-19	47.35	47.35	47.30	47.30	+2.160%	184	4,276	+81.607%
2024-01-18	47.00	47.00	46.30	46.30	-1.594%	177	4,279	+85.529%
2024-01-17	46.95	47.35	46.95	47.05	+4.556%	179	4,336	+82.572%
2024-01-16	45.75	45.90	45.00	45.00	-9.366%	179	4,365	+90.889%
2024-01-12	52.60	52.60	49.64	49.65	+0.020%	177	4,437	+73.011%
2024-01-11	49.30	49.64	49.30	49.64	+1.306%	172	4,437	+73.046%
2024-01-10	49.00	49.00	49.00	49.00	-4.762%	175	4,437	+75.306%
2024-01-09	51.35	51.45	51.35	51.45	-0.867%	2	4,510	+66.958%
2024-01-05	51.90	51.90	51.90	51.90	-2.352%	3	4,511	+65.511%
2024-01-04	53.51	53.51	53.15	53.15	+8.914%	3	4,514	+61.618%
2024-01-02	48.85	48.85	48.80	48.80	-1.988%	210	4,514	+76.025%
2023-12-29	49.63	49.79	49.63	49.79	+3.299%	2	4,705	+72.525%
2023-12-28	48.25	48.25	48.20	48.20	+2.011%	197	4,705	+78.216%
2023-12-27	47.30	47.30	47.25	47.25	+1.286%	200	4,814	+81.799%
2023-12-26	46.70	46.75	46.60	46.65	-0.745%	200	4,881	+84.137%
2023-12-22	46.95	47.00	46.90	47.00	-0.106%	201	5,005	+82.766%
2023-12-21	46.80	47.05	46.80	47.05	-1.877%	212	5,005	+82.572%
2023-12-20	48.00	48.00	47.80	47.95	+3.118%	202	5,217	+79.145%
2023-12-19	46.30	46.56	46.30	46.50	0.000%	208	5,419	+84.731%
2023-12-18	46.50	46.50	46.50	46.50	+3.610%	1	5,624	+84.731%
2023-12-15	44.88	44.88	44.88	44.88	+13.995%	2	5,623	+91.399%
2023-12-05	39.37	39.37	39.37	39.37	-0.228%	2	5,621	+118.186%
2023-12-01	38.00	39.46	38.00	39.46	+5.367%	18	5,622	+117.689%
2023-11-29	37.45	37.45	37.45	37.45	+2.743%	2	5,638	+129.372%
2023-11-28	36.45	36.45	36.45	36.45	-0.274%	1	5,640	+135.665%
2023-11-21	36.55	36.55	36.55	36.55	+10.758%	10	5,641	+135.021%
2023-11-14	32.22	33.00	32.22	33.00	+17.647%	13	5,641	+160.303%
2023-11-02	28.05	28.05	28.05	28.05	+0.179%	19	5,638	+206.239%
2023-11-01	28.00	28.00	28.00	28.00	+5.105%	3	5,657	+206.786%
2023-10-27	27.50	27.50	26.64	26.64	-23.886%	45	5,654	+222.447%
2023-10-16	35.00	35.00	35.00	35.00	-3.047%	1	5,659	+145.429%
2023-10-13	36.10	36.10	36.10	36.10	+7.122%	1	5,659	+137.950%
2023-10-12	33.70	33.70	33.70	33.70	-1.115%	15	5,660	+154.896%
2023-10-10	34.08	34.08	34.08	34.08	+4.061%	4	5,645	+152.054%
2023-10-02	33.00	33.00	32.00	32.75	-3.250%	133	5,641	+162.290%
2023-09-28	33.80	33.85	33.80	33.85	+3.359%	26	5,769	+153.767%
2023-09-27	32.85	32.85	32.75	32.75	+0.769%	2	5,795	+162.290%
2023-09-25	32.38	32.55	32.38	32.50	-5.660%	6	5,795	+164.308%
2023-09-21	34.65	34.65	34.45	34.45	-4.939%	2	5,799	+149.347%
2023-09-20	36.51	36.51	36.24	36.24	+2.286%	2	5,798	+137.031%
2023-09-19	35.43	35.43	35.43	35.43	+1.898%	8	5,796	+142.450%
2023-09-18	34.95	34.95	34.77	34.77	-2.331%	2	5,804	+147.052%
2023-09-15	35.60	35.60	35.60	35.60	+5.826%	5	5,804	+141.292%
2023-09-12	33.30	33.64	33.00	33.64	+5.786%	11	5,804	+155.351%
2023-09-11	31.75	31.80	31.75	31.80	-7.018%	2	5,811	+170.126%
2023-09-01	34.05	34.20	34.05	34.20	-2.841%	3	5,808	+151.170%
2023-08-29	34.90	35.20	34.80	35.20	+0.285%	3	5,808	+144.034%
2023-08-28	35.10	35.10	35.10	35.10	+1.445%	2	5,808	+144.729%
2023-08-23	34.70	34.70	34.60	34.60	-4.367%	2	5,810	+148.266%
2023-08-22	36.18	36.18	36.18	36.18	+0.194%	8	5,810	+137.424%
2023-08-21	36.35	36.35	36.11	36.11	-0.386%	2	5,818	+137.884%
2023-08-18	34.80	36.25	34.80	36.25	-1.762%	16	5,818	+136.966%
2023-08-17	36.90	36.90	36.90	36.90	-2.664%	1	5,833	+132.791%
2023-08-15	37.15	37.91	37.15	37.91	-5.106%	11	5,833	+126.589%
2023-08-10	40.05	40.05	39.95	39.95	-5.667%	2	5,831	+115.019%
2023-08-07	42.60	42.60	42.35	42.35	+3.293%	9	5,831	+102.834%
2023-08-02	40.30	41.00	40.15	41.00	-6.286%	28	5,838	+109.512%
2023-08-01	43.75	43.75	43.75	43.75	+0.575%	2	5,840	+96.343%
2023-07-31	43.65	43.65	43.50	43.50	+5.968%	2	5,838	+97.471%
2023-07-27	41.05	41.05	41.05	41.05	-2.840%	1	5,838	+109.257%
2023-07-26	42.30	42.30	42.25	42.25	+1.149%	2	5,839	+103.314%
2023-07-25	41.77	41.77	41.77	41.77	-3.867%	1	5,839	+105.650%
2023-07-24	43.55	43.55	43.45	43.45	+6.495%	2	5,838	+97.699%
2023-07-21	40.35	40.80	40.25	40.80	-1.687%	46	5,838	+110.539%
2023-07-20	40.75	41.50	40.75	41.50	+5.063%	10	5,838	+106.988%
2023-07-19	38.85	39.65	38.85	39.50	-0.253%	49	5,838	+117.468%
2023-07-18	37.70	39.60	37.70	39.60	+3.665%	25	5,838	+116.919%
2023-07-17	37.00	38.20	37.00	38.20	+6.555%	2	5,858	+124.869%
2023-07-14	36.60	37.20	35.85	35.85	+1.414%	3	5,858	+139.609%
2023-07-13	35.28	35.35	34.45	35.35	+1.000%	5	5,860	+142.999%
2023-07-12	35.00	35.00	35.00	35.00	+13.821%	1	5,857	+145.429%
2023-07-06	31.00	31.00	30.75	30.75	-4.176%	41	5,856	+179.350%
2023-07-05	32.09	32.09	32.09	32.09	+0.281%	1	5,856	+167.685%
2023-07-03	32.50	32.58	32.00	32.00	0.000%	295	6,148	+168.438%
2023-06-30	31.50	32.00	31.50	32.00	+4.575%	234	6,148	+168.438%
2023-06-29	30.60	30.60	30.60	30.60	+13.459%	1	6,150	+180.719%
2023-06-26	27.20	27.20	26.97	26.97	-2.176%	9	6,149	+218.502%
2023-06-23	27.57	27.57	27.57	27.57	-1.536%	3	6,140	+211.571%
2023-06-22	28.50	29.12	28.00	28.00	-11.532%	3	6,137	+206.786%
2023-06-21	31.80	32.20	31.60	31.65	+5.080%	3,089	6,135	+171.406%
2023-06-20	30.20	30.85	29.91	30.12	-2.682%	199	3,046	+185.193%
2023-06-16	31.65	31.65	30.95	30.95	+1.675%	161	2,701	+177.544%
2023-06-15	28.64	31.18	28.64	30.44	+3.082%	211	2,701	+182.194%
2023-06-14	31.50	31.50	29.50	29.53	-2.541%	212	2,494	+190.891%
2023-06-13	30.30	30.30	30.30	30.30	+1.000%	159	2,283	+183.498%
2023-06-12	30.00	30.00	30.00	30.00	+2.669%	151	2,124	+186.333%
2023-06-09	30.00	30.00	29.22	29.22	+0.412%	168	1,973	+193.977%
2023-06-08	29.50	29.50	28.65	29.10	+1.748%	172	1,814	+195.189%
2023-06-07	29.20	29.20	28.25	28.60	+3.063%	174	1,654	+200.350%
2023-06-06	28.80	29.05	27.75	27.75	-1.070%	166	1,490	+209.550%
2023-06-05	29.50	29.50	28.05	28.05	-6.187%	166	1,325	+206.239%
2023-06-02	30.55	30.55	29.90	29.90	+10.741%	174	1,164	+187.291%
2023-06-01	27.80	27.80	27.00	27.00	-3.571%	178	992	+218.148%
2023-05-31	28.00	28.00	28.00	28.00	+2.564%	170	820	+206.786%
2023-05-30	28.30	28.40	27.05	27.30	+0.368%	103	303	+214.652%
2023-05-26	27.90	27.90	27.20	27.20	+3.226%	187	303	+215.809%
2023-05-25	25.50	26.35	25.50	26.35	-8.666%	172	303	+225.996%
2023-05-19	27.67	28.85	27.67	28.85	+3.814%	3	136	+197.747%
2023-05-17	27.75	27.79	27.75	27.79	+12.967%	10	135	+209.104%
2023-05-16	24.60	24.60	24.60	24.60	-7.345%	8	131	+249.187%
2023-05-10	26.55	26.55	26.55	26.55	-4.324%	1	131	+223.540%
2023-05-08	27.75	27.75	27.75	27.75	-4.606%	2	130	+209.550%
2023-05-02	29.00	29.09	29.00	29.09	-9.094%	3	128	+195.290%
2023-05-01	29.50	32.00	29.50	32.00	+28.257%	4	127	+168.438%
2023-04-26	24.95	24.95	24.95	24.95	-16.694%	1	129	+244.289%
2023-04-21	29.95	29.95	29.95	29.95	-0.498%	1	129	+186.811%
2023-04-18	29.20	30.10	29.20	30.10	+9.058%	15	130	+185.382%
2023-04-14	27.05	27.60	26.30	27.60	+25.455%	5	145	+211.232%
2023-04-06	21.65	22.00	21.65	22.00	-1.566%	2	151	+290.455%
2023-04-05	22.05	22.35	22.05	22.35	+5.425%	3	151	+284.340%
2023-04-04	21.70	21.70	21.20	21.20	-8.621%	9	148	+305.189%
2023-04-03	23.20	23.20	23.20	23.20	+5.455%	1	134	+270.259%
2023-03-30	22.00	22.00	22.00	22.00	-4.348%	2	133	+290.455%
2023-03-29	23.00	23.00	23.00	23.00	+2.222%	1	131	+273.478%
2023-03-28	22.20	22.75	22.20	22.50	-1.099%	13	132	+281.778%
2023-03-27	22.35	22.87	21.70	22.75	+12.457%	33	132	+277.582%
2023-03-24	20.60	20.71	20.20	20.23	-8.212%	38	114	+324.617%
2023-03-23	22.88	22.88	22.04	22.04	-12.885%	2	95	+289.746%
2023-03-21	25.40	25.60	25.30	25.30	+9.287%	9	94	+239.526%
2023-03-20	22.73	23.15	22.67	23.15	+3.118%	41	86	+271.058%
2023-03-17	23.05	23.05	22.34	22.45	-11.089%	10	75	+282.628%
2023-03-16	23.80	25.85	23.80	25.25	+3.781%	15	66	+240.198%
2023-03-15	25.10	25.10	23.47	24.33	0.000%	52	51	+253.062%