Dark

JPM20251219C170
JPM Dec 19 2025 170.00 Call (JPM251219C00170000)
option OPRA

Inactive

May 5, 2025

89.03+27.277%(+19.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-05	89.03	89.03	89.03	89.03	+27.277%	2	490	0.000%
2025-04-22	69.95	69.95	69.95	69.95	-0.639%	3	489	+27.277%
2025-04-17	70.40	70.40	70.40	70.40	+8.692%	1	487	+26.463%
2025-04-10	64.77	64.77	64.77	64.77	+27.050%	10	487	+37.456%
2025-04-07	50.98	50.98	50.98	50.98	-24.963%	2	487	+74.637%
2025-04-03	67.94	67.94	67.94	67.94	-15.445%	15	487	+31.042%
2025-04-02	80.42	80.42	80.35	80.35	-0.248%	6	472	+10.803%
2025-03-24	80.34	80.58	80.34	80.55	+7.186%	69	466	+10.528%
2025-03-20	75.30	75.31	75.15	75.15	+11.037%	3	418	+18.470%
2025-03-17	66.59	67.68	66.59	67.68	+3.014%	3	417	+31.546%
2025-03-12	65.70	65.70	65.70	65.70	-0.455%	2	417	+35.510%
2025-03-11	64.90	66.00	64.90	66.00	-3.226%	2	415	+34.894%
2025-03-10	69.51	69.51	66.50	68.20	-14.910%	3	417	+30.543%
2025-03-07	80.15	80.15	80.15	80.15	-6.257%	4	418	+11.079%
2025-03-05	85.50	85.50	85.50	85.50	-0.581%	1	418	+4.129%
2025-03-04	82.97	86.00	82.97	86.00	-11.795%	3	419	+3.523%
2025-03-03	97.50	97.50	97.50	97.50	+1.563%	1	419	-8.687%
2025-02-27	96.00	96.00	96.00	96.00	-0.104%	1	419	-7.260%
2025-02-24	96.00	96.10	95.66	96.10	-13.423%	6	419	-7.357%
2025-02-20	111.00	111.00	111.00	111.00	+0.362%	1	420	-19.793%
2025-02-14	110.60	110.60	110.60	110.60	+1.468%	2	420	-19.503%
2025-02-13	109.00	109.00	109.00	109.00	-0.909%	1	420	-18.321%
2025-02-10	110.00	110.00	110.00	110.00	+1.196%	1	420	-19.064%
2025-02-06	108.70	108.70	108.70	108.70	+7.094%	5	420	-18.096%
2025-01-30	101.50	101.50	101.50	101.50	+0.495%	1	420	-12.286%
2025-01-29	102.20	102.20	101.00	101.00	+2.330%	3	420	-11.851%
2025-01-24	98.70	98.70	98.70	98.70	+12.415%	2	422	-9.797%
2025-01-17	87.80	87.80	87.80	87.80	+10.246%	2	422	+1.401%
2025-01-13	79.64	79.64	79.64	79.64	+4.105%	1	422	+11.791%
2025-01-10	77.16	77.52	76.25	76.50	-5.087%	404	423	+16.379%
2025-01-06	80.60	80.60	80.60	80.60	+4.948%	2	488	+10.459%
2025-01-02	76.71	76.80	76.71	76.80	+1.681%	3	490	+15.924%
2024-12-31	75.68	75.68	75.53	75.53	-2.542%	10	482	+17.874%
2024-12-27	77.50	77.65	77.50	77.50	+4.730%	50	482	+14.877%
2024-12-23	74.00	74.00	74.00	74.00	-0.738%	2	479	+20.311%
2024-12-20	74.55	74.55	74.55	74.55	+1.733%	2	481	+19.423%
2024-12-17	74.21	74.21	73.28	73.28	-3.030%	2	481	+21.493%
2024-12-13	75.45	75.57	75.45	75.57	-2.804%	10	481	+17.811%
2024-12-12	77.75	77.75	77.75	77.75	-6.246%	3	478	+14.508%
2024-12-02	82.81	82.93	82.75	82.93	+8.505%	5	480	+7.356%
2024-11-11	77.65	77.70	76.43	76.43	+1.098%	3	481	+16.486%
2024-11-08	75.60	75.60	75.60	75.60	+2.231%	4	481	+17.765%
2024-11-07	74.15	74.30	73.90	73.95	-11.224%	4	480	+20.392%
2024-11-06	82.20	83.30	82.20	83.30	+38.833%	3	479	+6.879%
2024-11-05	60.00	60.00	60.00	60.00	-4.107%	1	479	+48.383%
2024-11-01	62.57	62.57	62.57	62.57	+2.072%	2	478	+42.289%
2024-10-22	61.30	61.30	61.30	61.30	-0.081%	5	477	+45.237%
2024-10-16	61.15	61.35	61.15	61.35	-0.728%	2	472	+45.118%
2024-10-15	61.65	61.80	61.65	61.80	+3.086%	2	471	+44.061%
2024-10-14	59.85	59.95	59.85	59.95	-1.721%	2	470	+48.507%
2024-10-11	61.00	61.00	61.00	61.00	+17.943%	4	469	+45.951%
2024-10-07	51.91	51.91	51.72	51.72	+12.167%	2	467	+72.138%
2024-10-02	46.11	46.11	46.11	46.11	-2.722%	1	466	+93.082%
2024-10-01	47.70	47.70	47.40	47.40	-5.010%	2	467	+87.827%
2024-09-20	49.90	49.90	49.90	49.90	+4.612%	4	466	+78.417%
2024-09-12	47.65	47.70	47.65	47.70	+1.923%	2	466	+86.646%
2024-09-11	46.80	46.80	46.80	46.80	-0.637%	1	466	+90.235%
2024-09-10	44.00	47.10	44.00	47.10	-20.142%	42	465	+89.023%
2024-08-28	58.98	58.98	58.98	58.98	+22.747%	1	465	+50.949%
2024-08-12	46.50	48.15	46.50	48.05	+13.219%	6	464	+85.286%
2024-08-06	42.44	42.44	42.44	42.44	-23.060%	5	469	+109.779%
2024-07-30	56.59	56.59	55.16	55.16	+6.322%	2	474	+61.403%
2024-07-26	51.88	51.88	51.88	51.88	+2.631%	4	473	+71.608%
2024-07-25	50.55	50.55	50.55	50.55	-4.080%	1	475	+76.123%
2024-07-23	52.70	52.70	52.70	52.70	+3.822%	2	476	+68.937%
2024-07-09	50.85	50.90	50.76	50.76	+5.421%	3	474	+75.394%
2024-07-05	48.15	48.15	48.15	48.15	+22.675%	2	473	+84.901%
2024-06-17	39.25	39.25	39.25	39.25	-10.572%	16	472	+126.828%
2024-05-30	43.89	43.89	43.89	43.89	+9.698%	1	457	+102.848%
2024-04-24	40.01	40.01	40.01	40.01	+2.511%	15	457	+122.519%
2024-04-23	39.03	39.03	39.03	39.03	+8.356%	1	457	+128.107%
2024-04-22	36.25	36.25	35.80	36.02	+8.822%	69	457	+147.168%
2024-04-19	33.10	33.10	33.10	33.10	+4.383%	1	457	+168.973%
2024-04-18	32.76	32.76	31.25	31.71	-7.063%	100	456	+180.763%
2024-04-15	34.12	34.12	34.12	34.12	-0.641%	30	456	+160.932%
2024-04-12	36.93	36.93	34.27	34.34	-21.688%	266	456	+159.260%
2024-04-03	43.80	43.85	43.80	43.85	-2.793%	126	479	+103.033%
2024-04-01	45.11	45.11	45.11	45.11	+5.545%	1	514	+97.362%
2024-03-27	42.74	42.74	42.74	42.74	+0.659%	5	514	+108.306%
2024-03-26	42.36	42.46	42.36	42.46	+5.360%	28	509	+109.680%
2024-03-19	40.30	40.30	40.30	40.30	+6.053%	17	509	+120.918%
2024-03-15	38.00	38.00	38.00	38.00	+3.149%	2	492	+134.289%
2024-03-14	38.00	38.00	36.84	36.84	-6.020%	6	492	+141.667%
2024-03-13	39.10	39.20	39.00	39.20	+3.158%	4	486	+127.117%
2024-03-12	36.60	38.00	36.60	38.00	+0.796%	3	483	+134.289%
2024-03-06	38.00	38.00	37.70	37.70	+2.030%	3	480	+136.154%
2024-03-05	36.95	36.95	36.95	36.95	+7.883%	1	477	+140.947%
2024-03-01	34.25	34.25	34.25	34.25	+5.547%	4	477	+159.942%
2024-02-27	32.45	32.45	32.45	32.45	+5.804%	2	475	+174.361%
2024-02-21	30.50	30.67	30.50	30.67	+3.301%	4	473	+190.284%
2024-02-15	29.69	29.69	29.69	29.69	+8.042%	1	476	+199.865%
2024-02-12	27.48	27.48	27.48	27.48	+2.729%	1	476	+223.981%
2024-02-07	26.75	26.75	26.75	26.75	-0.963%	2	475	+232.822%
2024-02-02	26.41	27.01	26.41	27.01	+14.936%	5	473	+229.619%
2024-01-24	23.50	23.50	23.50	23.50	-5.280%	7	478	+278.851%
2024-01-22	24.81	24.81	24.81	24.81	+12.773%	10	478	+258.847%
2024-01-17	22.55	22.55	22.00	22.00	-7.950%	128	488	+304.682%
2024-01-12	24.95	24.95	23.90	23.90	-6.823%	2	362	+272.510%
2024-01-04	26.74	26.75	25.65	25.65	+6.830%	19	362	+247.096%
2024-01-02	24.01	24.01	24.01	24.01	+1.608%	1	362	+270.804%
2023-12-28	23.75	23.75	23.63	23.63	+3.278%	4	362	+276.767%
2023-12-27	22.66	23.10	22.66	22.88	+3.296%	8	360	+289.117%
2023-12-21	22.15	22.15	22.15	22.15	+2.689%	5	363	+301.941%
2023-12-18	21.57	21.57	21.57	21.57	+13.826%	1	368	+312.749%
2023-12-14	18.95	18.95	18.95	18.95	+8.721%	7	368	+369.815%
2023-12-08	17.43	17.43	17.43	17.43	+0.751%	2	371	+410.786%
2023-12-04	16.37	17.30	16.37	17.30	+8.464%	7	371	+414.624%
2023-11-30	15.90	15.95	15.90	15.95	+4.248%	7	372	+458.182%
2023-11-22	15.30	15.30	15.30	15.30	+0.724%	1	372	+481.895%
2023-11-20	14.80	15.19	14.80	15.19	+0.930%	7	372	+486.109%
2023-11-17	15.10	15.10	15.05	15.05	+4.878%	9	378	+491.561%
2023-11-16	14.35	14.35	14.35	14.35	+11.847%	2	378	+520.418%
2023-11-14	13.25	13.25	12.83	12.83	+9.284%	50	378	+593.920%
2023-11-08	11.67	11.76	11.67	11.74	+2.802%	46	340	+658.348%
2023-11-06	11.40	11.42	11.32	11.42	+10.874%	34	324	+679.597%
2023-11-01	10.32	10.42	10.30	10.30	-27.972%	31	335	+764.369%
2023-10-16	14.30	14.30	14.30	14.30	-13.855%	1	360	+522.587%
2023-10-13	16.65	16.65	16.60	16.60	+19.424%	4	360	+436.325%
2023-10-11	13.76	13.90	13.40	13.90	+3.346%	189	360	+540.504%
2023-10-09	13.45	13.45	13.45	13.45	-2.748%	1	340	+561.933%
2023-10-06	13.74	13.83	13.74	13.83	+0.582%	31	340	+543.745%
2023-09-27	13.30	13.75	13.30	13.75	+0.733%	47	320	+547.491%
2023-09-25	13.65	13.65	13.65	13.65	-9.901%	1	348	+552.234%
2023-09-15	15.67	15.67	15.15	15.15	+6.465%	2	349	+487.657%
2023-09-12	14.23	14.23	14.23	14.23	+8.378%	1	349	+525.650%
2023-09-11	13.13	13.13	13.13	13.13	-5.199%	1	350	+578.065%
2023-09-08	13.90	13.90	13.85	13.85	-5.654%	2	350	+542.816%
2023-09-01	14.91	14.91	14.68	14.68	+4.857%	3	352	+506.471%
2023-08-31	14.95	14.95	14.00	14.00	-5.914%	3	352	+535.929%
2023-08-29	14.88	14.88	14.88	14.88	-1.261%	3	353	+498.320%
2023-08-22	16.00	16.00	15.07	15.07	-7.090%	10	350	+490.776%
2023-08-17	16.22	16.22	16.22	16.22	-2.230%	8	360	+448.890%
2023-08-16	16.59	16.70	16.59	16.59	-11.283%	19	360	+436.649%
2023-08-02	18.70	18.70	18.70	18.70	-3.008%	1	360	+376.096%
2023-07-27	19.39	19.39	19.15	19.28	-5.025%	3	361	+361.774%
2023-07-26	19.80	20.30	19.80	20.30	+1.805%	8	361	+338.571%
2023-07-25	20.15	20.15	19.94	19.94	-0.747%	130	358	+346.489%
2023-07-24	20.16	20.16	20.01	20.09	+5.626%	3	228	+343.156%
2023-07-20	18.50	19.02	18.50	19.02	+5.961%	13	225	+368.086%
2023-07-19	17.12	18.05	17.12	17.95	+3.102%	109	212	+395.989%
2023-07-18	17.41	17.41	17.41	17.41	-2.136%	1	104	+411.373%
2023-07-17	17.40	17.79	17.40	17.79	+24.930%	3	103	+400.450%
2023-07-11	14.24	14.24	14.24	14.24	+6.667%	2	100	+525.211%
2023-07-05	12.85	13.35	12.85	13.35	+1.908%	29	98	+566.891%
2023-06-30	12.53	13.10	12.53	13.10	+9.623%	3	69	+579.618%
2023-06-29	11.95	11.95	11.95	11.95	+17.966%	1	67	+645.021%
2023-06-28	10.13	10.13	10.13	10.13	-20.611%	1	68	+778.875%
2023-06-16	12.76	12.76	12.76	12.76	+2.080%	1	68	+597.727%
2023-06-13	12.50	12.50	12.50	12.50	+10.132%	1	68	+612.240%
2023-06-09	11.35	11.35	11.35	11.35	-1.476%	1	67	+684.405%
2023-06-08	11.52	11.52	11.52	11.52	+4.727%	3	67	+672.830%
2023-06-06	11.35	11.35	11.00	11.00	+1.382%	2	70	+709.364%
2023-05-25	10.85	10.85	10.85	10.85	-12.781%	4	68	+720.553%
2023-05-22	12.44	12.44	12.44	12.44	+6.781%	1	71	+615.675%
2023-05-18	11.65	11.65	11.65	11.65	+7.373%	3	71	+664.206%
2023-05-17	10.90	10.90	10.85	10.85	+3.333%	2	72	+720.553%
2023-05-05	11.10	11.20	10.50	10.50	-4.545%	42	71	+747.905%
2023-05-04	11.00	11.00	11.00	11.00	-9.091%	1	29	+709.364%
2023-05-02	12.10	12.10	12.10	12.10	+22.222%	1	29	+635.785%
2023-04-28	9.90	9.90	9.90	9.90	-10.891%	3	28	+799.293%
2023-04-25	11.11	11.11	11.11	11.11	-10.548%	1	31	+701.350%
2023-04-20	12.42	12.42	12.42	12.42	+3.500%	1	30	+616.828%
2023-04-18	12.00	12.00	12.00	12.00	+7.143%	1	30	+641.917%
2023-04-17	11.20	11.20	11.20	11.20	+0.901%	2	30	+694.911%
2023-04-14	10.05	11.10	10.05	11.10	+29.825%	8	28	+702.072%
2023-04-11	8.50	8.65	8.44	8.55	+5.296%	9	21	+941.287%
2023-04-10	8.12	8.12	8.12	8.12	+0.870%	1	17	+996.429%
2023-04-04	8.05	8.05	8.05	8.05	-8.000%	1	17	+1,005.963%
2023-03-29	8.75	8.75	8.75	8.75	-8.377%	5	16	+917.486%
2023-03-28	9.55	9.55	9.55	9.55	+3.804%	3	11	+832.251%
2023-03-20	9.20	9.20	9.20	9.20	-11.368%	7	11	+867.717%
2023-03-15	9.40	10.38	9.40	10.38	0.000%	4	4	+757.707%