Dark

JPM20251219C165
JPM Dec 19 2025 165.00 Call (JPM251219C00165000)
option OPRA

Inactive

May 2, 2025

92.32+22.278%(+16.82)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-02	92.32	92.32	92.32	92.32	+22.278%	6	306	0.000%
2025-04-22	75.50	75.50	75.50	75.50	+12.351%	1	307	+22.278%
2025-04-08	67.20	67.20	67.20	67.20	+10.490%	2	306	+37.381%
2025-04-07	50.75	60.82	50.75	60.82	+6.143%	2	304	+51.792%
2025-04-04	57.30	57.30	57.30	57.30	-32.205%	2	305	+61.117%
2025-03-28	84.52	84.52	84.52	84.52	-2.063%	10	304	+9.229%
2025-03-27	86.30	86.30	86.30	86.30	-5.786%	1	299	+6.976%
2025-03-26	91.60	91.60	91.60	91.60	+32.754%	1	299	+0.786%
2025-03-11	69.00	69.00	69.00	69.00	-23.333%	1	299	+33.797%
2025-03-04	90.00	90.00	90.00	90.00	-12.477%	1	300	+2.578%
2025-03-03	102.83	102.83	102.83	102.83	-9.000%	1	301	-10.221%
2025-02-06	113.00	113.00	113.00	113.00	+37.136%	5	302	-18.301%
2025-01-06	82.45	82.45	82.40	82.40	+1.917%	2	308	+12.039%
2025-01-02	83.19	83.40	80.85	80.85	-1.125%	12	308	+14.187%
2024-12-27	81.77	81.77	81.77	81.77	+10.754%	2	314	+12.902%
2024-12-19	73.83	73.83	73.83	73.83	-2.212%	2	315	+25.044%
2024-12-18	75.50	75.50	75.50	75.50	-12.747%	1	317	+22.278%
2024-12-06	86.53	86.53	86.53	86.53	+1.621%	182	316	+6.691%
2024-12-05	85.15	85.15	85.15	85.15	+2.319%	1	363	+8.420%
2024-12-04	83.22	83.22	83.22	83.22	-1.863%	1	362	+10.935%
2024-11-22	84.80	84.80	84.80	84.80	-1.510%	4	363	+8.868%
2024-11-18	83.80	86.10	83.80	86.10	+4.770%	8	365	+7.224%
2024-11-14	84.10	84.10	82.18	82.18	+0.896%	4	365	+12.339%
2024-11-11	81.45	81.45	81.45	81.45	+3.626%	3	365	+13.346%
2024-11-07	78.55	78.60	78.55	78.60	-10.529%	2	365	+17.455%
2024-11-06	86.50	87.85	86.50	87.85	+31.709%	12	364	+5.088%
2024-10-28	66.70	66.70	66.70	66.70	+0.603%	1	359	+38.411%
2024-10-22	66.30	66.30	66.30	66.30	+0.913%	5	358	+39.246%
2024-10-15	66.40	66.55	65.50	65.70	+2.177%	6	363	+40.518%
2024-10-14	64.25	64.30	64.25	64.30	-3.843%	2	360	+43.577%
2024-10-11	65.45	66.87	65.30	66.87	+24.132%	102	359	+38.059%
2024-10-04	53.87	53.87	53.87	53.87	+4.907%	2	353	+71.376%
2024-10-02	51.35	51.35	51.35	51.35	-4.907%	1	354	+79.786%
2024-09-19	53.95	54.00	53.95	54.00	+4.247%	2	354	+70.963%
2024-09-18	51.80	51.80	51.80	51.80	+1.073%	2	353	+78.224%
2024-09-12	51.40	51.45	51.25	51.25	-18.196%	12	353	+80.137%
2024-08-27	62.77	62.77	62.65	62.65	+4.994%	6	352	+47.358%
2024-08-20	59.67	59.67	59.67	59.67	+4.556%	1	347	+54.718%
2024-08-15	57.07	57.07	57.07	57.07	-5.607%	10	348	+61.766%
2024-07-30	60.47	60.47	60.46	60.46	+4.602%	2	353	+52.696%
2024-07-26	57.85	57.85	57.80	57.80	+2.792%	4	353	+59.723%
2024-07-24	56.24	56.24	56.23	56.23	+0.825%	5	352	+64.183%
2024-07-22	55.77	55.77	55.77	55.77	+3.662%	1	349	+65.537%
2024-07-15	53.80	53.80	53.80	53.80	+2.868%	6	349	+71.599%
2024-07-09	52.64	52.80	52.20	52.30	-3.594%	96	352	+76.520%
2024-07-03	54.25	54.25	54.25	54.25	+22.378%	2	449	+70.175%
2024-06-18	45.70	45.70	44.33	44.33	+2.143%	2	449	+108.256%
2024-06-17	43.17	43.60	43.17	43.40	-5.385%	3	449	+112.719%
2024-06-05	45.87	45.87	45.87	45.87	-3.207%	1	448	+101.264%
2024-05-30	47.39	47.39	47.39	47.39	-4.494%	1	449	+94.809%
2024-05-22	49.61	49.62	49.58	49.62	+8.222%	54	449	+86.054%
2024-05-20	52.15	52.15	45.85	45.85	-6.581%	168	483	+101.352%
2024-05-15	49.08	49.08	49.08	49.08	+18.551%	1	409	+88.101%
2024-05-06	41.40	41.40	41.40	41.40	-3.271%	1	409	+122.995%
2024-04-23	42.80	42.80	42.80	42.80	+24.818%	30	409	+115.701%
2024-04-18	35.75	35.75	34.26	34.29	-28.859%	68	418	+169.233%
2024-04-05	48.20	48.20	48.20	48.20	0.000%	2	418	+91.535%
2024-04-02	48.20	48.20	48.20	48.20	+0.312%	3	419	+91.535%
2024-04-01	47.97	48.05	47.97	48.05	-1.274%	2	420	+92.133%
2024-03-28	48.67	48.67	48.67	48.67	+4.464%	3	419	+89.686%
2024-03-27	46.85	46.85	46.03	46.59	-1.605%	5	419	+98.154%
2024-03-22	48.15	48.15	47.35	47.35	-0.316%	6	419	+94.974%
2024-03-21	47.60	47.60	47.50	47.50	+13.122%	10	422	+94.358%
2024-03-15	41.99	41.99	41.99	41.99	+8.557%	8	409	+119.862%
2024-03-11	38.68	38.68	38.68	38.68	-2.936%	1	409	+138.676%
2024-03-08	39.68	40.30	39.59	39.85	-1.018%	16	409	+131.669%
2024-03-05	40.26	40.26	40.26	40.26	+9.521%	1	417	+129.309%
2024-02-29	36.76	36.76	36.76	36.76	+22.248%	1	418	+151.143%
2024-02-14	30.07	30.07	30.07	30.07	+5.694%	1	417	+207.017%
2024-02-06	28.45	28.45	28.45	28.45	-4.690%	1	418	+224.499%
2024-02-05	29.94	29.94	29.85	29.85	+9.181%	2	418	+209.280%
2024-02-01	27.68	27.68	27.34	27.34	-7.479%	3	420	+237.674%
2024-01-30	29.60	29.60	29.55	29.55	+14.225%	2	422	+212.420%
2024-01-24	25.87	25.87	25.87	25.87	+1.491%	1	422	+256.861%
2024-01-23	25.60	25.60	25.49	25.49	+11.554%	3	423	+262.181%
2024-01-16	23.00	23.00	22.85	22.85	-13.184%	82	425	+304.026%
2024-01-12	28.45	28.45	26.32	26.32	+1.231%	4	345	+250.760%
2024-01-11	26.00	26.00	26.00	26.00	-7.703%	2	345	+255.077%
2024-01-09	28.17	28.17	28.17	28.17	+1.807%	3	345	+227.725%
2024-01-08	27.21	27.67	27.21	27.67	+0.472%	2	342	+233.647%
2024-01-03	27.54	27.54	27.54	27.54	+6.455%	1	343	+235.221%
2024-01-02	25.87	25.87	25.87	25.87	-2.561%	1	344	+256.861%
2023-12-28	26.55	26.55	26.55	26.55	+6.200%	2	343	+247.721%
2023-12-20	25.23	25.52	25.00	25.00	+1.999%	9	341	+269.280%
2023-12-19	24.51	24.51	24.51	24.51	+2.338%	2	343	+276.663%
2023-12-18	23.85	24.15	23.85	23.95	+3.099%	11	345	+285.470%
2023-12-15	22.87	23.23	22.87	23.23	+4.170%	2	343	+297.417%
2023-12-14	21.45	22.30	21.20	22.30	+16.085%	9	342	+313.991%
2023-12-01	19.21	19.21	19.21	19.21	+11.492%	4	339	+380.583%
2023-11-22	17.23	17.23	17.23	17.23	+0.760%	1	344	+435.810%
2023-11-21	17.10	17.10	17.10	17.10	-0.581%	1	344	+439.883%
2023-11-20	17.15	17.20	17.05	17.20	+6.832%	24	345	+436.744%
2023-11-16	15.95	16.10	15.95	16.10	+9.005%	33	349	+473.416%
2023-11-14	14.72	15.10	14.72	14.77	+3.504%	4	348	+525.051%
2023-11-10	14.27	14.27	14.27	14.27	+6.972%	2	347	+546.952%
2023-11-09	13.34	13.34	13.34	13.34	+0.225%	2	347	+592.054%
2023-11-08	13.34	13.34	13.31	13.31	+0.833%	25	349	+593.614%
2023-11-07	13.20	13.20	13.20	13.20	+0.380%	1	324	+599.394%
2023-11-06	13.15	13.20	13.10	13.15	+10.042%	26	325	+602.053%
2023-11-01	11.95	11.95	11.95	11.95	-0.912%	10	329	+672.552%
2023-10-31	12.06	12.06	12.06	12.06	+2.638%	1	339	+665.506%
2023-10-30	11.75	11.75	11.75	11.75	+6.818%	4	340	+685.702%
2023-10-27	11.00	11.00	11.00	11.00	-18.879%	10	344	+739.273%
2023-10-23	14.33	14.33	13.56	13.56	-10.789%	3	354	+580.826%
2023-10-19	15.20	15.20	15.10	15.20	+0.330%	16	371	+507.368%
2023-10-18	15.15	15.15	15.15	15.15	-7.055%	1	371	+509.373%
2023-10-16	16.50	16.50	16.25	16.30	-5.998%	44	371	+466.380%
2023-10-13	18.15	18.15	16.90	17.34	+10.799%	6	385	+432.411%
2023-10-12	15.70	16.10	15.65	15.65	-1.881%	48	386	+489.904%
2023-10-11	15.69	15.95	15.20	15.95	+0.441%	79	374	+478.809%
2023-10-09	15.05	15.88	15.00	15.88	+13.835%	12	328	+481.360%
2023-10-05	13.95	13.95	13.95	13.95	-10.000%	2	327	+561.792%
2023-09-29	15.50	15.50	15.50	15.50	+1.639%	1	325	+495.613%
2023-09-27	15.25	15.25	15.25	15.25	+1.667%	13	326	+505.377%
2023-09-25	15.00	15.00	15.00	15.00	-4.337%	11	326	+515.467%
2023-09-22	15.68	15.68	15.68	15.68	-9.469%	1	326	+488.776%
2023-09-14	17.32	17.32	17.32	17.32	+8.794%	2	327	+433.025%
2023-09-11	15.92	15.92	15.92	15.92	+7.932%	5	329	+479.899%
2023-09-08	14.75	14.75	14.75	14.75	+3.075%	5	329	+525.898%
2023-09-07	14.91	15.50	14.31	14.31	-14.311%	17	329	+545.143%
2023-09-01	17.00	17.00	16.70	16.70	-1.765%	4	331	+452.814%
2023-08-23	17.03	17.03	17.00	17.00	+0.354%	4	331	+443.059%
2023-08-22	16.94	16.94	16.94	16.94	-6.769%	9	328	+444.982%
2023-08-21	18.17	18.17	18.17	18.17	-0.438%	1	319	+408.090%
2023-08-18	18.25	18.25	18.25	18.25	-3.183%	2	319	+405.863%
2023-08-17	18.85	18.85	18.85	18.85	+1.072%	1	318	+389.761%
2023-08-16	18.65	18.65	18.65	18.65	-9.641%	1	318	+395.013%
2023-08-11	20.64	20.64	20.64	20.64	+0.634%	1	318	+347.287%
2023-08-10	20.56	20.56	20.51	20.51	-2.333%	2	318	+350.122%
2023-08-09	20.10	21.00	20.10	21.00	+1.205%	2	320	+339.619%
2023-08-08	20.75	20.75	20.75	20.75	-7.982%	1	321	+344.916%
2023-07-31	22.80	22.80	22.25	22.55	+1.577%	107	321	+309.401%
2023-07-26	21.98	22.20	21.98	22.20	-2.802%	11	229	+315.856%
2023-07-24	23.05	23.19	22.84	22.84	+7.129%	7	218	+304.203%
2023-07-20	21.32	21.32	21.32	21.32	+5.128%	3	221	+333.021%
2023-07-19	20.10	20.50	20.10	20.28	+2.321%	20	218	+355.227%
2023-07-18	19.73	20.05	19.73	19.82	+20.486%	4	224	+365.792%
2023-07-14	18.50	18.50	16.45	16.45	-1.201%	146	222	+461.216%
2023-07-13	16.48	16.65	16.45	16.65	-1.479%	4	76	+454.474%
2023-07-12	16.90	16.90	16.90	16.90	+1.807%	1	78	+446.272%
2023-07-11	16.11	16.60	16.11	16.60	+10.667%	16	77	+456.145%
2023-07-03	14.55	15.00	14.55	15.00	+4.384%	2	60	+515.467%
2023-06-30	14.37	14.37	14.37	14.37	+6.444%	3	60	+542.450%
2023-06-29	12.75	13.50	12.75	13.50	+16.079%	3	57	+583.852%
2023-06-28	11.63	11.63	11.63	11.63	-18.955%	1	57	+693.809%
2023-06-16	14.35	14.35	14.35	14.35	+9.125%	3	54	+543.345%
2023-06-14	13.15	13.15	13.15	13.15	+1.154%	2	54	+602.053%
2023-06-12	14.60	14.60	13.00	13.00	+3.011%	11	53	+610.154%
2023-06-05	12.62	12.62	12.62	12.62	-1.406%	2	43	+631.537%
2023-05-18	12.80	12.80	12.80	12.80	+1.186%	1	43	+621.250%
2023-05-17	11.40	12.65	11.40	12.65	+6.392%	13	42	+629.802%
2023-05-10	11.45	11.89	11.45	11.89	-2.939%	10	34	+676.451%
2023-05-05	12.25	12.25	12.25	12.25	+11.566%	10	31	+653.633%
2023-05-04	11.05	11.05	10.98	10.98	-12.160%	3	28	+740.801%
2023-04-27	12.11	12.50	12.11	12.50	-6.716%	2	25	+638.560%
2023-04-21	13.40	13.40	13.40	13.40	-4.694%	1	24	+588.955%
2023-04-18	14.06	14.06	14.06	14.06	+8.655%	10	24	+556.615%
2023-04-14	13.00	13.00	12.94	12.94	+31.104%	11	26	+613.447%
2023-04-11	9.87	9.87	9.87	9.87	-0.804%	1	15	+835.360%
2023-04-03	9.95	9.95	9.95	9.95	-0.500%	1	15	+827.839%
2023-03-31	10.00	10.00	10.00	10.00	0.000%	10	15	+823.200%
2023-03-28	10.25	10.25	10.00	10.00	-13.495%	3	6	+823.200%
2023-03-21	11.14	11.56	11.14	11.56	+7.037%	3	5	+698.616%
2023-03-17	10.80	10.80	10.80	10.80	0.000%	2	3	+754.815%
2023-03-15	10.25	10.80	10.25	10.80	0.000%	2	1	+754.815%