Dark

JPM20251219C140
JPM Dec 19 2025 140.00 Call (JPM251219C00140000)
option OPRA

Inactive

May 20, 2025

126.35+19.684%(+20.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	126.35	126.35	126.35	126.35	+19.684%	1	330	0.000%
2025-04-25	105.57	105.57	105.57	105.57	+33.718%	6	331	+19.684%
2025-04-07	78.95	78.95	78.95	78.95	-26.111%	1	331	+60.038%
2025-04-01	106.50	106.95	106.50	106.85	-3.739%	18	332	+18.250%
2025-03-25	111.00	111.00	111.00	111.00	-8.642%	1	336	+13.829%
2025-02-28	121.50	121.50	121.50	121.50	-0.197%	4	337	+3.992%
2025-02-27	121.74	121.74	121.74	121.74	-11.738%	3	339	+3.787%
2025-02-07	137.93	137.93	137.93	137.93	+3.318%	2	336	-8.396%
2025-02-05	133.50	133.50	133.50	133.50	+7.393%	1	337	-5.356%
2025-01-21	124.31	124.31	124.31	124.31	+6.248%	1	363	+1.641%
2025-01-17	117.24	117.24	117.00	117.00	+0.862%	162	363	+7.991%
2025-01-16	116.00	116.00	116.00	116.00	+3.084%	1	363	+8.922%
2025-01-15	112.53	112.53	112.53	112.53	+4.904%	1	364	+12.281%
2025-01-14	107.27	107.27	107.27	107.27	+4.817%	1	365	+17.787%
2024-12-30	102.34	102.34	102.34	102.34	-2.505%	1	365	+23.461%
2024-12-27	104.97	104.97	104.97	104.97	-0.029%	2	364	+20.368%
2024-12-26	105.00	105.00	105.00	105.00	+1.508%	3	364	+20.333%
2024-12-24	103.44	103.44	103.44	103.44	+3.059%	1	362	+22.148%
2024-12-23	100.37	100.37	100.37	100.37	-1.279%	1	362	+25.884%
2024-12-16	101.67	101.67	101.67	101.67	-5.660%	1	360	+24.275%
2024-11-21	107.77	107.77	107.77	107.77	+3.436%	1	360	+17.240%
2024-11-12	104.19	104.19	104.19	104.19	+0.086%	1	360	+21.269%
2024-11-11	104.20	104.20	104.10	104.10	+1.710%	2	360	+21.374%
2024-11-08	102.30	102.40	102.30	102.35	+2.504%	8	359	+23.449%
2024-11-07	101.45	101.55	99.70	99.85	-9.597%	10	358	+26.540%
2024-11-06	110.05	110.55	109.90	110.45	+29.317%	14	354	+14.396%
2024-11-04	85.30	85.41	85.30	85.41	-4.324%	6	352	+47.933%
2024-10-17	89.27	89.27	89.27	89.27	+4.227%	10	352	+41.537%
2024-10-16	85.55	85.65	85.55	85.65	-1.946%	2	352	+47.519%
2024-10-15	87.30	87.35	87.30	87.35	+2.283%	2	352	+44.648%
2024-10-14	85.25	85.40	85.25	85.40	-3.087%	2	352	+47.951%
2024-10-11	87.00	88.12	87.00	88.12	+28.175%	18	352	+43.384%
2024-10-03	68.75	68.75	68.75	68.75	-7.320%	3	352	+83.782%
2024-09-26	74.18	74.18	74.18	74.18	+0.420%	3	352	+70.329%
2024-09-20	73.87	73.87	73.87	73.87	-7.662%	6	352	+71.044%
2024-09-09	80.00	80.00	80.00	80.00	-4.192%	10	352	+57.938%
2024-08-28	83.50	83.50	83.50	83.50	-0.949%	6	362	+51.317%
2024-08-27	84.30	84.30	84.30	84.30	+17.737%	2	368	+49.881%
2024-08-12	71.60	71.60	71.60	71.60	+7.864%	2	369	+76.466%
2024-08-02	66.38	66.38	66.38	66.38	-14.359%	4	370	+90.343%
2024-07-16	77.51	77.51	77.51	77.51	+9.477%	1	372	+63.011%
2024-07-12	70.90	70.90	70.80	70.80	-5.939%	4	372	+78.460%
2024-07-03	75.27	75.27	75.27	75.27	+3.678%	1	373	+67.862%
2024-07-02	72.60	72.60	72.60	72.60	-0.028%	35	373	+74.036%
2024-07-01	72.62	72.62	72.62	72.62	+6.356%	35	408	+73.988%
2024-06-28	68.28	68.28	68.28	68.28	+4.853%	80	408	+85.047%
2024-06-27	65.12	65.12	65.12	65.12	+0.494%	40	408	+94.026%
2024-06-26	64.80	64.80	64.80	64.80	-1.714%	40	408	+94.985%
2024-06-25	65.93	65.93	65.93	65.93	+1.415%	40	433	+91.643%
2024-06-24	65.63	65.63	65.01	65.01	+9.261%	6	444	+94.355%
2024-05-03	59.50	59.50	59.50	59.50	-6.018%	2	449	+112.353%
2024-04-30	63.31	63.31	63.31	63.31	-0.752%	1	450	+99.574%
2024-04-26	63.79	63.79	63.79	63.79	-1.483%	2	451	+98.072%
2024-04-09	64.75	64.75	64.75	64.75	-4.779%	2	452	+95.135%
2024-04-08	68.00	68.00	68.00	68.00	+4.615%	2	454	+85.809%
2024-04-04	65.00	65.00	65.00	65.00	-3.303%	49	455	+94.385%
2024-04-03	67.22	67.22	67.22	67.22	+1.571%	1	455	+87.965%
2024-03-21	66.18	66.18	66.18	66.18	+12.781%	1	455	+90.919%
2024-03-08	58.68	58.68	58.68	58.68	+1.698%	4	455	+115.320%
2024-03-05	57.70	57.70	57.70	57.70	+25.983%	5	457	+118.977%
2024-02-09	45.80	45.80	45.80	45.80	+1.620%	1	462	+175.873%
2024-02-05	45.07	45.07	45.07	45.07	+2.432%	1	463	+180.342%
2024-01-25	44.00	44.00	44.00	44.00	+12.102%	1	464	+187.159%
2024-01-16	39.25	39.25	39.25	39.25	-16.489%	1	464	+221.911%
2024-01-12	47.00	47.00	47.00	47.00	+7.625%	2	464	+168.830%
2024-01-09	43.67	43.67	43.67	43.67	-4.858%	2	464	+189.329%
2024-01-04	45.90	45.90	45.90	45.90	+10.284%	2	464	+175.272%
2023-12-29	42.04	42.04	41.62	41.62	-2.071%	4	462	+203.580%
2023-12-28	42.50	42.50	42.50	42.50	+4.551%	2	462	+197.294%
2023-12-27	40.65	40.65	40.65	40.65	-1.095%	50	462	+210.824%
2023-12-20	40.95	41.10	40.95	41.10	+1.182%	2	462	+207.421%
2023-12-19	39.75	40.62	39.75	40.62	+7.375%	61	463	+211.054%
2023-12-15	37.83	37.83	37.83	37.83	+7.258%	2	498	+233.994%
2023-12-12	34.36	35.27	34.36	35.27	+3.735%	3	498	+258.236%
2023-12-06	34.00	34.00	33.99	34.00	+3.030%	5	498	+271.618%
2023-12-01	32.90	33.00	32.90	33.00	+9.817%	2	503	+282.879%
2023-11-27	30.05	30.05	30.05	30.05	-3.065%	2	505	+320.466%
2023-11-24	31.00	31.00	31.00	31.00	+2.990%	1	505	+307.581%
2023-11-17	30.10	30.10	30.10	30.10	+19.539%	1	506	+319.767%
2023-11-10	25.30	25.30	25.18	25.18	+1.737%	4	506	+401.787%
2023-11-07	24.75	24.75	24.75	24.75	+5.769%	2	506	+410.505%
2023-11-02	23.40	23.40	23.40	23.40	+8.233%	1	508	+439.957%
2023-10-30	21.62	21.62	21.62	21.62	+4.748%	1	509	+484.413%
2023-10-27	21.80	21.80	20.64	20.64	-14.357%	6	508	+512.161%
2023-10-26	24.10	24.10	24.10	24.10	+0.668%	32	508	+424.274%
2023-10-24	23.94	23.94	23.94	23.94	-5.933%	2	508	+427.778%
2023-10-23	25.45	25.45	25.45	25.45	-7.455%	15	506	+396.464%
2023-09-25	27.50	27.50	27.50	27.50	-1.292%	1	506	+359.455%
2023-09-21	27.86	27.86	27.86	27.86	-4.261%	3	507	+353.518%
2023-09-19	29.10	29.10	29.10	29.10	-3.483%	1	507	+334.192%
2023-09-14	30.15	30.15	30.15	30.15	+7.679%	5	508	+319.071%
2023-09-12	28.00	28.00	28.00	28.00	+7.486%	2	513	+351.250%
2023-09-07	26.05	26.05	26.05	26.05	-6.463%	2	515	+385.029%
2023-09-06	27.85	27.85	27.85	27.85	+2.578%	80	513	+353.680%
2023-09-05	27.50	28.46	27.15	27.15	-4.064%	24	513	+365.378%
2023-08-25	28.30	28.30	28.30	28.30	-3.248%	1	509	+346.466%
2023-08-24	30.00	30.00	29.25	29.25	+2.993%	3	509	+331.966%
2023-08-22	30.45	30.57	28.40	28.40	-7.792%	122	507	+344.894%
2023-08-17	30.80	30.80	30.80	30.80	-0.805%	2	444	+310.227%
2023-08-16	30.89	31.05	30.72	31.05	-13.268%	7	444	+306.924%
2023-07-28	35.80	35.80	35.80	35.80	-0.858%	1	444	+252.933%
2023-07-27	36.11	36.11	36.11	36.11	-0.933%	2	444	+249.903%
2023-07-26	35.17	36.45	35.17	36.45	+4.143%	6	444	+246.639%
2023-07-25	35.00	35.00	35.00	35.00	-5.635%	1	443	+261.000%
2023-07-24	34.25	37.09	34.25	37.09	+8.577%	7	444	+240.658%
2023-07-21	34.16	34.16	34.16	34.16	-3.147%	1	443	+269.877%
2023-07-20	35.27	35.27	35.27	35.27	+11.968%	5	442	+258.236%
2023-07-19	32.50	33.50	31.50	31.50	-6.026%	44	442	+301.111%
2023-07-18	33.52	33.52	33.52	33.52	+1.915%	1	475	+276.939%
2023-07-17	32.65	32.89	32.65	32.89	+9.633%	16	475	+284.159%
2023-07-14	29.70	30.00	29.70	30.00	+4.639%	2	465	+321.167%
2023-07-12	28.67	28.67	28.67	28.67	+2.138%	1	464	+340.705%
2023-07-11	28.07	28.07	28.07	28.07	+3.579%	5	465	+350.125%
2023-07-10	27.19	27.19	27.10	27.10	+7.968%	10	470	+366.236%
2023-07-06	25.30	25.30	25.10	25.10	-5.745%	4	460	+403.386%
2023-07-05	26.50	26.63	26.50	26.63	-4.036%	4	463	+374.465%
2023-07-03	26.75	27.75	26.75	27.75	+8.611%	5	458	+355.315%
2023-06-30	25.70	25.70	25.55	25.55	+1.833%	7	458	+394.521%
2023-06-29	24.70	25.30	24.54	25.09	+10.529%	30	463	+403.587%
2023-06-27	22.55	22.70	22.30	22.70	+1.204%	3	472	+456.608%
2023-06-26	21.60	22.43	21.60	22.43	+0.991%	27	472	+463.308%
2023-06-23	22.21	22.21	22.21	22.21	-6.405%	12	472	+468.888%
2023-06-22	24.20	24.20	23.73	23.73	-5.833%	3	466	+432.448%
2023-06-21	25.15	25.25	25.10	25.20	+0.800%	4	464	+401.389%
2023-06-16	25.00	25.00	25.00	25.00	+4.167%	1	463	+405.400%
2023-06-14	24.50	24.75	23.85	24.00	-3.808%	31	463	+426.458%
2023-06-13	24.90	24.95	24.90	24.95	+4.832%	4	442	+406.413%
2023-06-12	23.75	23.84	23.75	23.80	+0.422%	4	441	+430.882%
2023-06-08	23.70	23.70	23.70	23.70	+4.405%	2	437	+433.122%
2023-06-06	22.70	23.55	22.70	22.70	0.000%	6	435	+456.608%
2023-06-05	22.70	22.70	22.70	22.70	-5.809%	1	431	+456.608%
2023-06-02	24.00	26.10	24.00	24.10	+14.762%	26	431	+424.274%
2023-05-31	21.15	21.15	21.00	21.00	-5.830%	3	437	+501.667%
2023-05-30	22.30	22.30	22.30	22.30	-0.801%	10	438	+466.592%
2023-05-26	22.48	22.48	22.48	22.48	+7.048%	2	436	+462.055%
2023-05-24	21.20	21.40	20.70	21.00	-6.250%	23	436	+501.667%
2023-05-22	22.40	22.40	22.40	22.40	+1.587%	4	423	+464.063%
2023-05-19	23.80	23.93	22.05	22.05	-3.289%	19	419	+473.016%
2023-05-17	22.45	22.80	22.45	22.80	+12.481%	50	419	+454.167%
2023-05-12	20.40	20.45	20.27	20.27	+0.846%	9	414	+523.335%
2023-05-11	22.60	22.60	20.10	20.10	-4.057%	15	405	+528.607%
2023-05-09	20.95	20.95	20.95	20.95	-6.889%	3	393	+503.103%
2023-05-08	22.50	22.50	22.50	22.50	-0.881%	4	390	+461.556%
2023-05-05	22.25	22.70	22.25	22.70	+8.302%	2	386	+456.608%
2023-05-04	20.00	20.96	20.00	20.96	-3.985%	8	386	+502.815%
2023-04-28	21.95	21.95	21.83	21.83	+3.952%	8	385	+478.791%
2023-04-26	21.00	21.60	21.00	21.00	-8.297%	16	377	+501.667%
2023-04-25	22.91	22.91	22.90	22.90	-4.583%	2	378	+451.747%
2023-04-24	24.00	24.00	24.00	24.00	-2.041%	1	380	+426.458%
2023-04-21	24.50	24.50	24.50	24.50	+1.198%	2	381	+415.714%
2023-04-20	24.30	24.30	24.21	24.21	-7.241%	4	383	+421.892%
2023-04-19	24.88	26.10	24.88	26.10	+4.275%	51	383	+384.100%
2023-04-18	24.50	25.03	24.50	25.03	+8.121%	231	383	+404.794%
2023-04-14	23.44	23.44	23.15	23.15	+27.548%	4	152	+445.788%
2023-04-12	18.21	18.60	18.10	18.15	+1.397%	66	150	+596.143%
2023-04-10	18.10	18.10	17.90	17.90	+1.130%	10	87	+605.866%
2023-04-06	17.70	17.70	17.70	17.70	+4.118%	35	50	+613.842%
2023-04-04	17.00	17.00	17.00	17.00	-4.494%	1	50	+643.235%
2023-03-31	17.80	17.80	17.80	17.80	-7.292%	1	49	+609.831%
2023-03-29	19.20	19.20	19.20	19.20	+18.519%	1	50	+558.073%
2023-03-24	16.20	16.20	16.20	16.20	-14.737%	5	49	+679.938%
2023-03-22	19.00	19.00	19.00	19.00	-6.404%	5	49	+565.000%
2023-03-21	21.05	21.05	20.30	20.30	+12.778%	3	44	+522.414%
2023-03-20	18.10	18.10	18.00	18.00	-2.174%	10	43	+601.944%
2023-03-17	19.40	19.40	17.95	18.40	-13.817%	9	39	+586.685%
2023-03-16	21.50	21.50	21.35	21.35	+10.622%	3	32	+491.803%
2023-03-15	19.10	19.75	19.10	19.30	0.000%	39	32	+554.663%