Dark

JPM20251219C145
JPM Dec 19 2025 145.00 Call (JPM251219C00145000)
option OPRA

Inactive

May 20, 2025

119.67+2.501%(+2.92)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	119.67	119.67	119.67	119.67	+2.501%	10	324	0.000%
2025-05-12	116.50	116.75	116.50	116.75	+29.722%	4	329	+2.501%
2025-04-21	90.00	90.00	90.00	90.00	+3.687%	1	329	+32.967%
2025-04-10	86.80	86.80	86.80	86.80	+15.981%	5	329	+37.869%
2025-04-07	73.45	74.84	73.45	74.84	-27.684%	3	334	+59.901%
2025-03-24	103.49	103.49	103.49	103.49	+4.800%	5	336	+15.634%
2025-03-21	98.75	98.75	98.75	98.75	+17.602%	30	331	+21.185%
2025-03-13	83.97	83.97	83.97	83.97	-36.343%	2	331	+42.515%
2025-02-06	131.91	131.91	131.91	131.91	+6.131%	1	331	-9.279%
2025-02-03	124.29	124.29	124.29	124.29	-1.552%	2	332	-3.717%
2025-01-31	126.25	126.25	126.25	126.25	+0.198%	2	332	-5.212%
2025-01-30	125.47	126.00	125.47	126.00	+0.199%	3	332	-5.024%
2025-01-29	125.75	125.75	125.75	125.75	+0.600%	1	332	-4.835%
2025-01-28	125.00	125.00	125.00	125.00	+0.313%	1	333	-4.264%
2025-01-24	124.61	124.61	124.61	124.61	+0.573%	2	333	-3.964%
2025-01-23	123.90	123.90	123.90	123.90	+3.647%	1	333	-3.414%
2025-01-21	119.54	119.54	119.54	119.54	+6.286%	1	333	+0.109%
2025-01-17	112.47	112.47	112.47	112.47	+1.069%	2	333	+6.402%
2025-01-16	111.28	111.28	111.28	111.28	+3.199%	1	333	+7.540%
2025-01-15	107.83	107.83	107.83	107.83	+5.087%	1	332	+10.980%
2025-01-14	102.61	102.61	102.61	102.61	+2.426%	1	331	+16.626%
2024-12-12	100.18	100.18	100.18	100.18	-7.378%	1	331	+19.455%
2024-11-27	108.16	108.16	108.16	108.16	+0.520%	1	332	+10.642%
2024-11-22	106.91	107.60	106.91	107.60	+7.546%	8	332	+11.217%
2024-11-11	99.90	100.05	99.90	100.05	+2.248%	2	333	+19.610%
2024-11-08	97.70	97.85	97.70	97.85	+0.928%	4	333	+22.299%
2024-11-07	96.20	97.10	96.20	96.95	-7.047%	8	333	+23.435%
2024-11-06	104.40	104.45	104.30	104.30	+30.538%	4	332	+14.736%
2024-11-04	79.68	79.90	79.68	79.90	-4.070%	2	332	+49.775%
2024-10-31	82.72	83.29	82.72	83.29	+1.884%	4	332	+43.679%
2024-10-16	81.70	81.75	81.70	81.75	-0.366%	2	336	+46.385%
2024-10-15	83.55	83.55	82.05	82.05	+2.371%	6	336	+45.850%
2024-10-14	80.05	80.15	80.05	80.15	-3.259%	2	338	+49.308%
2024-10-11	82.65	82.85	82.65	82.85	+20.773%	44	338	+44.442%
2024-09-25	68.60	68.60	68.60	68.60	+1.856%	1	338	+74.446%
2024-09-12	67.30	67.35	67.30	67.35	+0.823%	10	338	+77.684%
2024-09-11	66.80	66.80	66.80	66.80	-14.260%	1	338	+79.147%
2024-09-09	77.91	77.91	77.91	77.91	+21.734%	1	338	+53.600%
2024-08-06	64.00	64.00	64.00	64.00	-12.172%	1	338	+86.984%
2024-07-23	72.87	72.87	72.87	72.87	+2.130%	1	339	+64.224%
2024-07-19	71.35	71.35	71.35	71.35	-8.290%	2	339	+67.722%
2024-07-17	77.80	77.80	77.80	77.80	+6.299%	1	340	+53.817%
2024-07-16	73.19	73.19	73.19	73.19	+7.348%	1	341	+63.506%
2024-07-01	68.12	68.18	68.12	68.18	+6.481%	41	341	+75.521%
2024-06-28	64.10	64.10	64.03	64.03	+4.710%	82	341	+86.897%
2024-06-27	61.15	61.15	61.15	61.15	+1.883%	40	342	+95.699%
2024-06-26	60.02	60.02	60.02	60.02	-1.848%	40	342	+99.384%
2024-06-25	61.15	61.15	61.15	61.15	+9.490%	40	382	+95.699%
2024-06-13	55.85	55.85	55.85	55.85	-7.838%	1	422	+114.270%
2024-06-05	60.60	60.60	60.60	60.60	+4.483%	1	421	+97.475%
2024-04-30	58.00	58.00	58.00	58.00	+1.310%	1	421	+106.328%
2024-04-24	57.25	57.25	57.25	57.25	+3.097%	1	422	+109.031%
2024-04-22	55.53	55.53	55.53	55.53	+8.882%	7	423	+115.505%
2024-04-15	51.00	51.00	51.00	51.00	-15.085%	1	430	+134.647%
2024-04-11	60.06	60.06	60.06	60.06	-0.645%	1	429	+99.251%
2024-04-10	60.45	60.45	60.45	60.45	+5.479%	1	428	+97.965%
2024-03-18	57.31	57.31	57.31	57.31	+4.314%	1	427	+108.812%
2024-03-14	54.94	54.94	54.94	54.94	+7.789%	1	427	+117.819%
2024-02-29	50.97	50.97	50.97	50.97	-0.566%	1	427	+134.785%
2024-02-28	51.26	51.26	51.26	51.26	+3.912%	1	426	+133.457%
2024-02-27	49.33	49.33	49.33	49.33	+27.930%	1	425	+142.591%
2024-01-12	38.56	38.56	38.56	38.56	-2.429%	1	425	+210.348%
2024-01-10	39.52	39.52	39.52	39.52	+0.305%	2	425	+202.809%
2024-01-09	39.40	39.40	39.40	39.40	+0.203%	2	425	+203.731%
2024-01-08	39.32	39.32	39.32	39.32	+0.511%	2	423	+204.349%
2023-12-28	39.12	39.12	39.12	39.12	+3.519%	1	423	+205.905%
2023-12-27	37.79	37.79	37.79	37.79	+0.505%	1	424	+216.671%
2023-12-22	37.60	37.60	37.60	37.60	+0.885%	1	425	+218.271%
2023-12-20	37.27	37.27	37.27	37.27	+3.729%	7	425	+221.089%
2023-12-18	35.93	35.93	35.93	35.93	+6.491%	70	418	+233.064%
2023-12-14	33.74	33.74	33.74	33.74	+5.109%	1	418	+254.683%
2023-12-12	32.05	32.10	32.05	32.10	+16.431%	2	418	+272.804%
2023-11-21	27.57	27.57	27.57	27.57	+23.632%	1	418	+334.059%
2023-11-10	22.30	22.30	22.30	22.30	+0.905%	13	419	+436.637%
2023-11-09	22.10	22.10	22.10	22.10	+11.899%	5	432	+441.493%
2023-10-31	19.75	19.75	19.75	19.75	+3.403%	1	434	+505.924%
2023-10-27	19.40	19.40	19.10	19.10	-8.393%	5	434	+526.545%
2023-10-26	20.85	20.85	20.85	20.85	-3.068%	1	433	+473.957%
2023-10-24	21.51	21.51	21.51	21.51	-6.923%	4	434	+456.346%
2023-10-23	23.11	23.11	23.11	23.11	-7.560%	1	434	+417.828%
2023-10-12	24.50	25.00	24.50	25.00	+7.388%	4	438	+378.680%
2023-10-05	23.28	23.28	23.28	23.28	+1.882%	2	440	+414.046%
2023-10-02	22.85	22.85	22.85	22.85	-6.735%	1	440	+423.720%
2023-09-26	24.50	24.50	24.50	24.50	-7.687%	2	440	+388.449%
2023-09-15	26.54	26.54	26.54	26.54	-0.599%	5	442	+350.904%
2023-09-14	26.70	26.70	26.70	26.70	+8.229%	4	447	+348.202%
2023-09-13	24.67	24.67	24.67	24.67	+1.523%	1	451	+385.083%
2023-09-12	23.90	24.30	23.90	24.30	+0.830%	20	450	+392.469%
2023-09-08	24.10	24.10	24.10	24.10	+2.335%	2	455	+396.556%
2023-09-07	23.55	23.55	23.55	23.55	-1.464%	1	455	+408.153%
2023-09-06	23.90	23.90	23.90	23.90	-3.434%	9	455	+400.711%
2023-09-05	25.52	25.52	24.75	24.75	-4.070%	15	446	+383.515%
2023-08-31	25.80	25.80	25.79	25.80	-4.621%	10	445	+363.837%
2023-08-29	27.05	27.05	27.05	27.05	+4.845%	1	441	+342.403%
2023-08-23	25.80	25.80	25.80	25.80	-1.338%	1	441	+363.837%
2023-08-22	26.15	26.15	26.15	26.15	-3.220%	1	441	+357.629%
2023-08-18	27.02	27.02	27.02	27.02	-5.524%	1	440	+342.894%
2023-08-16	28.60	28.60	28.60	28.60	-2.422%	1	441	+318.427%
2023-08-15	29.31	29.31	29.31	29.31	-9.676%	2	441	+308.291%
2023-08-08	30.60	32.45	30.60	32.45	-3.019%	40	441	+268.783%
2023-07-31	33.46	33.46	33.46	33.46	+1.302%	4	441	+257.651%
2023-07-27	33.03	33.03	33.03	33.03	+1.009%	1	441	+262.307%
2023-07-26	32.70	32.70	32.70	32.70	-0.122%	5	440	+265.963%
2023-07-25	32.74	32.74	32.74	32.74	-3.136%	1	440	+265.516%
2023-07-24	33.30	33.80	33.30	33.80	+6.457%	3	441	+254.053%
2023-07-21	30.99	31.75	30.99	31.75	+1.438%	7	440	+276.913%
2023-07-19	30.30	31.30	30.30	31.30	+5.210%	7	435	+282.332%
2023-07-17	27.50	29.75	27.50	29.75	+10.390%	19	435	+302.252%
2023-07-14	26.95	26.95	26.95	26.95	+2.083%	1	434	+344.045%
2023-07-13	25.97	26.50	25.97	26.40	-2.222%	15	433	+353.295%
2023-07-12	26.69	27.00	26.69	27.00	+4.854%	6	431	+343.222%
2023-07-11	25.25	25.75	25.25	25.75	+6.537%	24	426	+364.738%
2023-07-10	25.00	25.00	24.17	24.17	-0.943%	17	406	+395.118%
2023-07-07	24.40	25.00	24.40	24.40	+5.309%	6	420	+390.451%
2023-07-06	22.40	23.17	22.40	23.17	-5.390%	15	422	+416.487%
2023-07-05	24.00	24.49	23.80	24.49	+0.575%	10	408	+388.648%
2023-07-03	24.00	24.35	23.95	24.35	+2.096%	5	400	+391.458%
2023-06-30	23.73	24.00	23.55	23.85	+6.000%	31	400	+401.761%
2023-06-29	21.90	22.50	21.66	22.50	+10.294%	31	417	+431.867%
2023-06-26	19.90	20.40	19.70	20.40	-0.488%	5	402	+486.618%
2023-06-23	20.50	20.50	20.50	20.50	-1.205%	13	404	+483.756%
2023-06-22	20.70	20.75	20.70	20.75	-7.366%	37	404	+476.723%
2023-06-21	22.65	22.65	22.40	22.40	-1.016%	3	420	+434.241%
2023-06-16	23.10	23.10	22.63	22.63	+5.256%	33	388	+428.811%
2023-06-14	22.05	22.05	21.50	21.50	-4.402%	12	388	+456.605%
2023-06-13	22.20	22.49	20.95	22.49	+2.929%	5	376	+432.103%
2023-06-12	21.85	21.85	21.85	21.85	0.000%	1	373	+447.689%
2023-06-09	22.00	22.00	21.85	21.85	+3.555%	7	372	+447.689%
2023-06-08	21.10	21.10	20.90	21.10	+1.834%	33	369	+467.156%
2023-06-05	20.72	20.72	20.72	20.72	-2.264%	1	352	+477.558%
2023-06-02	22.05	22.10	21.20	21.20	+11.579%	19	351	+464.481%
2023-05-31	19.00	19.00	19.00	19.00	-7.090%	1	335	+529.842%
2023-05-30	20.45	20.45	20.45	20.45	+8.201%	1	335	+485.183%
2023-05-24	18.52	18.90	18.52	18.90	-4.012%	13	335	+533.175%
2023-05-23	19.69	19.69	19.69	19.69	-2.040%	1	347	+507.770%
2023-05-22	20.10	20.10	20.10	20.10	-2.899%	1	346	+495.373%
2023-05-19	21.20	21.30	20.70	20.70	+1.471%	18	346	+478.116%
2023-05-17	18.74	20.40	18.74	20.40	+12.397%	9	344	+486.618%
2023-05-15	18.10	18.15	18.03	18.15	-1.892%	3	343	+559.339%
2023-05-12	17.75	18.50	17.75	18.50	-5.128%	5	342	+546.865%
2023-05-11	19.50	19.50	19.50	19.50	-8.235%	12	342	+513.692%
2023-05-08	21.50	21.50	21.25	21.25	+7.053%	3	342	+463.153%
2023-05-05	19.85	19.85	19.85	19.85	+6.150%	1	344	+502.872%
2023-05-04	18.40	18.86	18.40	18.70	-12.576%	15	343	+539.947%
2023-05-02	23.15	23.15	21.39	21.39	-0.742%	3	330	+459.467%
2023-05-01	21.80	23.08	21.55	21.55	+7.750%	82	327	+455.313%
2023-04-28	20.00	20.00	20.00	20.00	-2.439%	2	249	+498.350%
2023-04-27	20.50	20.50	20.50	20.50	+4.592%	1	249	+483.756%
2023-04-26	19.60	19.60	19.60	19.60	-9.719%	10	249	+510.561%
2023-04-24	21.95	21.95	21.71	21.71	-3.080%	6	249	+451.221%
2023-04-20	22.17	22.66	22.05	22.40	-0.223%	51	245	+434.241%
2023-04-19	22.45	22.45	22.45	22.45	+0.403%	1	222	+433.051%
2023-04-18	23.40	23.40	22.19	22.36	+4.194%	205	221	+435.197%
2023-04-17	20.65	21.63	20.65	21.46	+2.679%	40	32	+457.642%
2023-04-14	20.70	21.14	20.50	20.90	+29.814%	20	27	+472.584%
2023-04-13	15.70	16.10	15.70	16.10	+9.524%	2	15	+643.292%
2023-03-24	14.70	14.70	14.70	14.70	-2.000%	10	15	+714.082%
2023-03-22	15.00	15.00	15.00	15.00	-11.765%	10	15	+697.800%
2023-03-17	17.00	17.00	17.00	17.00	-8.108%	5	5	+603.941%
2023-03-16	18.50	18.50	18.50	18.50	0.000%	5	5	+546.865%