Dark

JPM20251219C160
JPM Dec 19 2025 160.00 Call (JPM251219C00160000)
option OPRA

Inactive

May 21, 2025

107.83-0.250%(-0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	107.83	107.83	107.83	107.83	-0.250%	1	476	0.000%
2025-05-14	108.10	108.10	108.10	108.10	+24.827%	1	476	-0.250%
2025-04-23	86.60	86.60	86.60	86.60	+5.225%	2	476	+24.515%
2025-04-15	82.30	82.30	82.30	82.30	-2.453%	2	476	+31.021%
2025-04-11	84.37	84.37	84.37	84.37	+38.198%	2	476	+27.806%
2025-04-04	61.05	61.05	61.05	61.05	-29.989%	4	476	+76.626%
2025-04-01	87.15	87.20	87.15	87.20	+11.723%	24	476	+23.658%
2025-03-17	77.05	78.05	77.05	78.05	+10.709%	7	483	+38.155%
2025-03-13	70.50	70.50	70.50	70.50	-3.425%	4	481	+52.950%
2025-03-11	73.00	73.00	73.00	73.00	-8.841%	1	481	+47.712%
2025-03-10	80.08	80.08	80.08	80.08	-9.514%	1	482	+34.653%
2025-03-07	88.50	88.50	88.50	88.50	-1.184%	2	481	+21.842%
2025-03-06	89.56	89.56	89.56	89.56	-3.210%	1	479	+20.400%
2025-03-05	92.53	92.53	92.53	92.53	-3.363%	1	479	+16.535%
2025-03-04	95.75	95.75	95.75	95.75	-12.413%	1	478	+12.616%
2025-03-03	109.32	109.32	109.32	109.32	+9.320%	1	478	-1.363%
2025-02-25	100.00	100.00	100.00	100.00	-10.023%	1	478	+7.830%
2025-02-20	111.14	111.14	111.14	111.14	-2.594%	1	478	-2.978%
2025-02-05	114.10	114.10	114.10	114.10	+3.595%	1	479	-5.495%
2025-01-28	109.07	110.14	109.07	110.14	+2.561%	2	480	-2.097%
2025-01-21	107.54	107.54	107.39	107.39	+10.019%	2	482	+0.410%
2025-01-16	97.61	97.61	97.61	97.61	+10.169%	1	482	+10.470%
2025-01-06	88.60	88.60	88.60	88.60	+6.108%	1	483	+21.704%
2024-12-20	83.50	83.50	83.50	83.50	+4.401%	1	484	+29.138%
2024-12-19	79.98	79.98	79.98	79.98	+6.060%	1	484	+34.821%
2024-12-18	75.41	75.41	75.41	75.41	-14.820%	1	484	+42.992%
2024-12-04	88.53	88.53	88.53	88.53	-4.980%	3	485	+21.801%
2024-11-22	93.17	93.17	93.17	93.17	+3.007%	2	485	+15.735%
2024-11-18	90.50	90.50	90.45	90.45	+0.277%	2	484	+19.215%
2024-11-15	90.20	90.20	90.20	90.20	+5.744%	2	483	+19.545%
2024-11-11	85.15	85.30	85.15	85.30	-8.131%	2	484	+26.413%
2024-11-06	91.40	92.85	91.35	92.85	+30.830%	4	484	+16.134%
2024-10-28	70.97	70.97	70.97	70.97	+1.458%	3	484	+51.937%
2024-10-15	71.15	71.35	69.85	69.95	+2.341%	8	487	+54.153%
2024-10-14	68.30	68.45	68.30	68.35	-2.357%	6	492	+57.762%
2024-10-11	69.85	70.00	69.85	70.00	+12.540%	60	493	+54.043%
2024-10-09	62.20	62.20	62.20	62.20	+6.616%	10	508	+73.360%
2024-09-24	58.34	58.34	58.34	58.34	+0.899%	1	518	+84.830%
2024-09-23	57.82	57.82	57.82	57.82	-0.224%	1	517	+86.493%
2024-09-20	58.00	58.00	57.95	57.95	+0.086%	4	516	+86.074%
2024-09-19	57.90	57.90	57.90	57.90	+5.177%	10	517	+86.235%
2024-09-12	55.25	55.25	55.05	55.05	+4.459%	12	517	+95.876%
2024-09-11	52.70	52.85	52.70	52.70	-3.338%	22	514	+104.611%
2024-09-10	52.45	54.52	52.45	54.52	-8.324%	2	514	+97.781%
2024-09-06	59.47	59.47	59.47	59.47	-4.863%	2	514	+81.318%
2024-08-20	62.51	62.51	62.51	62.51	+12.936%	1	513	+72.500%
2024-08-12	55.95	55.95	55.35	55.35	+17.516%	4	514	+94.815%
2024-08-05	47.15	47.15	47.10	47.10	-26.314%	2	514	+128.938%
2024-07-30	64.45	64.45	63.92	63.92	+4.787%	2	516	+68.695%
2024-07-29	61.00	61.00	61.00	61.00	+0.494%	2	517	+76.770%
2024-07-24	60.75	60.75	60.70	60.70	+1.726%	2	519	+77.644%
2024-07-19	59.67	59.67	59.67	59.67	-0.201%	4	519	+80.711%
2024-07-18	59.79	59.79	59.79	59.79	-8.508%	1	521	+80.348%
2024-07-17	65.35	65.35	65.35	65.35	+5.403%	1	520	+65.004%
2024-07-16	62.00	62.00	62.00	62.00	+15.392%	1	519	+73.919%
2024-07-12	53.73	53.73	53.73	53.73	-4.225%	2	519	+100.689%
2024-07-05	57.20	57.20	56.10	56.10	-2.367%	4	520	+92.210%
2024-07-03	58.90	58.90	57.40	57.46	+17.217%	3	522	+87.661%
2024-06-27	49.02	49.02	49.02	49.02	+4.476%	2	522	+119.971%
2024-06-21	46.92	46.92	46.92	46.92	-2.575%	2	524	+129.817%
2024-06-20	48.16	48.16	48.16	48.16	-2.981%	1	524	+123.900%
2024-06-18	46.16	49.64	46.16	49.64	+4.615%	2	525	+117.224%
2024-06-17	47.45	47.45	47.45	47.45	+2.153%	1	525	+127.250%
2024-06-11	46.45	46.45	46.45	46.45	-11.608%	1	525	+132.142%
2024-05-28	52.55	52.55	52.55	52.55	-6.578%	10	525	+105.195%
2024-05-17	56.25	56.25	56.25	56.25	+15.598%	8	525	+91.698%
2024-04-25	48.66	48.66	48.66	48.66	+5.097%	2	521	+121.599%
2024-04-24	46.30	46.30	46.30	46.30	+13.341%	700	522	+132.894%
2024-04-19	39.75	40.85	39.75	40.85	+1.139%	9	954	+163.966%
2024-04-15	41.06	41.06	40.39	40.39	-1.295%	37	952	+166.972%
2024-04-12	40.92	40.92	40.92	40.92	-20.605%	2	952	+163.514%
2024-04-03	51.54	51.54	51.54	51.54	-0.406%	2	951	+109.216%
2024-04-02	51.75	51.75	51.75	51.75	+1.272%	1	949	+108.367%
2024-03-21	51.10	51.10	51.10	51.10	+21.176%	4	950	+111.018%
2024-03-11	42.17	42.17	42.17	42.17	-4.485%	4	950	+155.703%
2024-03-05	44.15	44.15	44.15	44.15	+21.860%	1	950	+144.236%
2024-02-15	36.00	36.23	36.00	36.23	+10.289%	2	951	+197.626%
2024-02-14	32.70	32.85	32.70	32.85	+4.286%	2	951	+228.250%
2024-02-05	31.48	31.70	31.48	31.50	-2.356%	4	950	+242.317%
2024-02-02	32.26	32.26	32.26	32.26	-2.685%	1	953	+234.253%
2024-01-30	32.65	33.15	32.60	33.15	+11.429%	26	953	+225.279%
2024-01-24	29.75	29.75	29.75	29.75	-2.299%	8	942	+262.454%
2024-01-12	30.45	30.45	30.45	30.45	+4.460%	1	950	+254.122%
2024-01-11	29.15	29.15	29.15	29.15	+0.172%	2	950	+269.914%
2024-01-10	29.30	29.30	29.10	29.10	-3.897%	2	949	+270.550%
2024-01-08	30.43	30.43	30.28	30.28	-6.399%	16	949	+256.110%
2024-01-04	32.35	32.35	32.35	32.35	+6.590%	15	965	+233.323%
2024-01-02	30.35	30.35	30.35	30.35	+4.152%	6	953	+255.288%
2023-12-28	28.34	29.16	28.34	29.14	+3.333%	4	953	+270.041%
2023-12-27	28.20	28.20	28.20	28.20	+4.911%	1	953	+282.376%
2023-12-21	26.88	26.88	26.88	26.88	-5.352%	1	953	+301.153%
2023-12-20	28.40	28.40	28.40	28.40	+3.160%	1	952	+279.683%
2023-12-19	27.53	27.53	27.53	27.53	+2.342%	1	952	+291.682%
2023-12-18	26.90	26.90	26.90	26.90	+7.859%	1	953	+300.855%
2023-12-15	24.94	24.94	24.94	24.94	+7.039%	1	952	+332.358%
2023-12-12	23.05	23.30	23.05	23.30	+5.192%	3	953	+362.790%
2023-12-11	22.15	22.15	22.15	22.15	-1.116%	1	954	+386.817%
2023-12-08	22.02	22.40	22.02	22.40	+4.575%	2	955	+381.384%
2023-12-05	21.40	21.42	21.40	21.42	-7.871%	2	954	+403.408%
2023-12-01	23.25	23.25	23.25	23.25	+17.188%	1	952	+363.785%
2023-11-29	20.13	20.20	19.84	19.84	+11.901%	35	951	+443.498%
2023-11-15	17.73	17.73	17.73	17.73	+14.757%	2	979	+508.178%
2023-11-08	15.20	15.45	15.20	15.45	+3.000%	16	977	+597.929%
2023-11-07	15.00	15.00	15.00	15.00	-0.398%	2	977	+618.867%
2023-11-06	15.06	15.06	15.06	15.06	+11.638%	10	979	+616.003%
2023-10-31	13.50	13.50	13.49	13.49	-9.463%	2	979	+699.333%
2023-10-23	15.45	15.45	14.90	14.90	-8.025%	2	977	+623.691%
2023-10-20	17.26	17.26	16.20	16.20	-8.475%	16	979	+565.617%
2023-10-19	17.90	17.90	17.65	17.70	-3.542%	82	952	+509.209%
2023-10-16	18.35	18.35	18.35	18.35	+5.642%	1	952	+487.629%
2023-10-11	17.47	17.47	17.37	17.37	-2.361%	47	953	+520.783%
2023-10-09	17.79	17.79	17.79	17.79	+0.793%	1	953	+506.127%
2023-10-06	17.65	17.65	17.65	17.65	+7.622%	4	954	+510.935%
2023-10-05	16.40	16.40	16.40	16.40	-0.485%	1	958	+557.500%
2023-10-02	16.48	16.48	16.48	16.48	-2.600%	46	959	+554.308%
2023-09-25	17.00	17.00	16.91	16.92	-11.414%	3	1,005	+537.293%
2023-09-19	19.10	19.10	19.10	19.10	+0.262%	1	1,007	+464.555%
2023-09-14	19.19	19.19	19.05	19.05	+12.522%	2	1,008	+466.037%
2023-09-11	17.00	17.00	16.93	16.93	+0.834%	11	1,009	+536.917%
2023-09-08	16.79	16.79	16.79	16.79	-1.235%	3	1,009	+542.228%
2023-09-07	17.00	17.00	17.00	17.00	-4.762%	50	1,012	+534.294%
2023-09-05	17.85	17.85	17.85	17.85	-5.053%	1	1,062	+504.090%
2023-09-01	18.63	18.80	18.63	18.80	0.000%	3	1,060	+473.564%
2023-08-31	18.80	18.80	18.80	18.80	-0.792%	2	1,060	+473.564%
2023-08-24	19.40	19.40	18.95	18.95	+0.584%	3	1,058	+469.024%
2023-08-22	18.82	19.42	18.82	18.84	-6.640%	54	1,056	+472.346%
2023-08-18	20.18	20.18	20.18	20.18	-4.133%	1	1,092	+434.341%
2023-08-17	21.05	21.05	21.05	21.05	-9.267%	2	1,091	+412.257%
2023-08-08	22.40	24.00	22.40	23.20	-7.753%	20	1,091	+364.784%
2023-08-07	25.06	25.15	25.06	25.15	-0.198%	4	1,090	+328.748%
2023-08-04	25.22	25.22	25.20	25.20	+2.606%	4	1,091	+327.897%
2023-08-03	23.50	24.90	23.50	24.56	+7.109%	5	1,095	+339.047%
2023-08-02	23.70	23.70	22.93	22.93	-7.615%	2	1,098	+370.257%
2023-08-01	25.10	25.10	24.82	24.82	+0.283%	5	1,097	+334.448%
2023-07-31	25.50	25.50	24.70	24.75	+1.020%	9	1,100	+335.677%
2023-07-28	24.50	24.50	24.50	24.50	+3.419%	4	1,099	+340.122%
2023-07-27	23.87	24.60	23.69	23.69	-2.026%	6	1,099	+355.171%
2023-07-26	24.20	24.80	24.18	24.18	-1.104%	8	1,097	+345.947%
2023-07-25	24.60	24.69	24.45	24.45	-3.245%	6	1,095	+341.022%
2023-07-24	24.55	25.34	24.43	25.27	+7.304%	17	1,094	+326.712%
2023-07-21	23.10	23.55	23.10	23.55	-0.465%	5	1,087	+357.877%
2023-07-20	23.40	24.00	23.40	23.66	+6.577%	17	1,087	+355.748%
2023-07-19	21.50	22.65	21.50	22.20	+0.543%	60	1,078	+385.721%
2023-07-18	21.50	22.65	21.50	22.08	-1.075%	758	1,035	+388.361%
2023-07-17	20.27	22.32	20.27	22.32	+14.462%	4	331	+383.109%
2023-07-14	21.05	21.05	19.50	19.50	+2.632%	101	327	+452.974%
2023-07-13	18.98	19.00	18.98	19.00	+2.758%	2	226	+467.526%
2023-07-11	18.40	18.50	18.27	18.49	+5.960%	54	224	+483.180%
2023-07-10	17.45	17.45	17.45	17.45	+1.159%	1	184	+517.937%
2023-07-07	17.25	17.25	17.25	17.25	+5.183%	1	183	+525.101%
2023-07-06	16.40	16.40	16.40	16.40	-4.651%	1	183	+557.500%
2023-07-03	17.95	17.95	17.20	17.20	+3.927%	31	154	+526.919%
2023-06-30	16.00	16.70	16.00	16.55	+7.120%	17	154	+551.541%
2023-06-29	14.50	15.50	14.50	15.45	+16.604%	5	139	+597.929%
2023-06-28	13.25	13.25	13.25	13.25	-1.119%	11	138	+713.811%
2023-06-26	13.40	13.40	13.40	13.40	-8.844%	1	138	+704.701%
2023-06-22	14.70	14.70	14.70	14.70	-6.369%	21	137	+633.537%
2023-06-21	16.48	16.48	15.70	15.70	-0.696%	4	158	+586.815%
2023-06-16	15.81	15.81	15.81	15.81	-1.188%	1	159	+582.037%
2023-06-15	15.50	16.00	15.25	16.00	-0.744%	49	159	+573.938%
2023-06-14	16.12	16.12	16.12	16.12	+14.489%	3	121	+568.921%
2023-06-05	14.08	14.08	14.08	14.08	-10.603%	2	118	+665.838%
2023-06-02	15.75	15.75	15.75	15.75	+11.940%	1	116	+584.635%
2023-05-30	14.07	14.07	14.07	14.07	+1.223%	10	116	+666.382%
2023-05-26	13.90	13.90	13.90	13.90	-1.418%	2	104	+675.755%
2023-05-19	14.10	14.10	14.10	14.10	0.000%	1	104	+664.752%
2023-05-17	14.05	14.10	14.05	14.10	+8.462%	11	103	+664.752%
2023-05-12	13.00	13.00	13.00	13.00	0.000%	1	103	+729.462%
2023-05-10	13.00	13.00	13.00	13.00	-8.772%	2	104	+729.462%
2023-05-08	13.65	14.25	13.65	14.25	+9.615%	31	102	+656.702%
2023-05-04	13.00	13.00	13.00	13.00	-13.043%	1	74	+729.462%
2023-05-02	14.95	14.95	14.95	14.95	-8.563%	1	75	+621.271%
2023-05-01	16.35	16.35	16.35	16.35	+4.140%	6	75	+559.511%
2023-04-21	15.85	15.85	15.70	15.70	0.000%	2	69	+586.815%
2023-04-18	15.70	15.70	15.70	15.70	+2.951%	5	69	+586.815%
2023-04-17	15.25	15.25	15.25	15.25	+6.643%	1	74	+607.082%
2023-04-14	13.75	14.50	13.75	14.30	+30.118%	24	73	+654.056%
2023-04-10	10.98	10.99	10.81	10.99	+6.699%	27	51	+881.165%
2023-04-04	10.30	10.30	10.30	10.30	-7.207%	10	24	+946.893%
2023-03-31	11.15	11.15	11.10	11.10	+1.648%	5	14	+871.441%
2023-03-30	11.23	11.23	10.92	10.92	+1.581%	10	9	+887.454%
2023-03-29	10.75	10.75	10.75	10.75	-15.686%	1	4	+903.070%
2023-03-20	12.75	12.75	12.75	12.75	+8.974%	1	4	+745.725%
2023-03-17	11.52	11.70	11.52	11.70	-9.302%	2	3	+821.624%
2023-03-15	12.19	12.90	12.19	12.90	0.000%	2	1	+735.891%