Dark

JPM20251219C175
JPM Dec 19 2025 175.00 Call (JPM251219C00175000)
option OPRA

Inactive

Apr 15, 2025

66.60-2.632%(-1.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-15	66.40	66.60	66.40	66.60	-2.632%	2	403	0.000%
2025-04-09	68.40	68.40	68.40	68.40	+14.861%	1	402	-2.632%
2025-04-03	59.55	59.55	59.55	59.55	-24.477%	1	403	+11.839%
2025-03-25	78.85	78.85	78.85	78.85	+19.415%	3	403	-15.536%
2025-03-17	64.72	66.03	64.72	66.03	+7.366%	3	402	+0.863%
2025-03-12	61.50	61.50	61.50	61.50	-3.681%	1	399	+8.293%
2025-03-11	63.85	63.85	63.85	63.85	-28.048%	1	398	+4.307%
2025-02-25	88.74	88.74	88.74	88.74	-7.630%	10	398	-24.949%
2025-01-29	96.07	96.07	96.07	96.07	-0.031%	1	408	-30.676%
2025-01-28	96.10	96.10	96.10	96.10	+27.623%	1	408	-30.697%
2025-01-13	75.30	75.30	75.30	75.30	+4.875%	1	408	-11.554%
2025-01-10	71.80	71.80	71.80	71.80	-6.935%	2	408	-7.242%
2024-12-09	77.15	77.15	77.15	77.15	-0.297%	1	408	-13.675%
2024-12-05	78.05	78.05	77.20	77.38	+3.449%	19	409	-13.931%
2024-12-04	74.80	74.80	74.80	74.80	-8.243%	1	390	-10.963%
2024-11-27	81.55	81.55	81.52	81.52	-1.008%	2	389	-18.302%
2024-11-25	82.35	82.35	82.35	82.35	+6.740%	2	389	-19.126%
2024-11-21	76.75	77.15	76.75	77.15	+10.057%	8	394	-13.675%
2024-11-07	70.00	70.10	70.00	70.10	-11.490%	2	394	-4.993%
2024-11-06	78.35	79.20	78.35	79.20	+38.099%	14	393	-15.909%
2024-10-16	57.15	57.35	57.15	57.35	-0.607%	3	389	+16.129%
2024-10-15	57.60	57.70	57.60	57.70	+3.128%	8	387	+15.425%
2024-10-14	55.85	55.95	55.85	55.95	+23.102%	2	383	+19.035%
2024-10-07	48.70	48.70	45.45	45.45	-1.623%	2	382	+46.535%
2024-09-27	46.20	46.20	46.20	46.20	-0.431%	2	381	+44.156%
2024-09-19	46.40	46.40	46.40	46.40	+5.215%	14	382	+43.534%
2024-09-12	44.05	44.10	44.05	44.10	+5.376%	10	377	+51.020%
2024-09-11	41.85	41.95	41.85	41.85	-3.705%	12	377	+59.140%
2024-09-10	41.10	43.46	40.35	43.46	-13.633%	151	377	+53.244%
2024-08-16	50.32	50.32	50.32	50.32	+40.952%	2	376	+32.353%
2024-08-05	35.70	35.70	35.70	35.70	-21.711%	1	376	+86.555%
2024-08-01	47.33	47.33	45.60	45.60	-13.440%	4	377	+46.053%
2024-07-31	52.68	52.68	52.68	52.68	+2.470%	1	378	+26.424%
2024-07-30	51.41	51.41	51.41	51.41	+0.371%	1	377	+29.547%
2024-07-18	51.22	51.22	51.22	51.22	-2.438%	2	377	+30.027%
2024-07-17	50.76	52.50	50.76	52.50	+4.665%	2	377	+26.857%
2024-07-16	50.16	50.16	50.16	50.16	+9.952%	1	378	+32.775%
2024-07-11	45.62	45.62	45.62	45.62	+0.440%	1	379	+45.989%
2024-07-10	45.42	45.42	45.42	45.42	+2.067%	5	379	+46.631%
2024-07-05	44.80	44.80	44.50	44.50	-3.050%	10	384	+49.663%
2024-07-03	46.80	46.80	45.90	45.90	+1.146%	2	385	+45.098%
2024-07-01	43.53	45.38	43.53	45.38	+11.691%	3	386	+46.761%
2024-05-30	40.63	40.63	40.63	40.63	-1.622%	1	386	+63.918%
2024-05-22	41.30	41.30	41.30	41.30	+3.899%	1	386	+61.259%
2024-05-20	39.75	39.75	39.75	39.75	-5.244%	1	386	+67.547%
2024-05-15	41.95	41.95	41.95	41.95	-0.522%	1	387	+58.760%
2024-05-14	42.17	42.17	42.17	42.17	+2.404%	1	387	+57.932%
2024-05-13	41.18	41.18	41.18	41.18	+14.964%	1	387	+61.729%
2024-05-02	35.82	35.82	35.82	35.82	-4.019%	1	387	+85.930%
2024-04-25	37.00	37.53	37.00	37.32	+3.840%	136	386	+78.457%
2024-04-24	35.81	35.95	35.80	35.94	-0.992%	88	386	+85.309%
2024-04-23	36.30	36.30	36.30	36.30	+9.173%	1	387	+83.471%
2024-04-22	33.13	33.44	33.02	33.25	+10.282%	87	388	+100.301%
2024-04-18	30.19	30.20	30.15	30.15	+6.726%	37	462	+120.896%
2024-04-17	27.81	28.25	27.27	28.25	-15.419%	55	499	+135.752%
2024-04-15	33.40	33.40	33.40	33.40	+1.212%	1	553	+99.401%
2024-04-12	34.00	34.00	33.00	33.00	-19.177%	270	554	+101.818%
2024-04-11	38.91	40.83	38.91	40.83	-1.614%	18	554	+63.115%
2024-04-09	41.50	41.50	41.50	41.50	-0.288%	2	554	+60.482%
2024-04-03	41.69	41.69	41.62	41.62	+1.935%	17	556	+60.019%
2024-04-02	40.83	40.83	40.83	40.83	-2.274%	1	556	+63.115%
2024-04-01	42.62	42.62	41.78	41.78	+7.376%	2	555	+59.406%
2024-03-26	39.00	39.00	38.91	38.91	-4.866%	2	555	+71.164%
2024-03-21	40.31	41.15	40.31	40.90	+7.859%	4	555	+62.836%
2024-03-20	37.92	37.92	37.92	37.92	+2.210%	10	552	+75.633%
2024-03-19	37.37	37.38	37.10	37.10	+6.000%	9	552	+79.515%
2024-03-15	35.00	35.00	35.00	35.00	+4.415%	2	552	+90.286%
2024-03-14	33.60	33.60	33.50	33.52	-5.284%	44	552	+98.687%
2024-03-13	35.87	35.87	35.39	35.39	+0.397%	3	596	+88.189%
2024-03-12	34.60	35.25	34.60	35.25	+5.856%	2	598	+88.936%
2024-03-08	34.13	34.13	33.30	33.30	+0.909%	8	598	+100.000%
2024-03-04	32.96	33.00	32.94	33.00	+6.075%	24	602	+101.818%
2024-02-28	31.01	31.13	31.01	31.11	+11.426%	23	602	+114.079%
2024-02-20	27.92	27.92	27.92	27.92	+4.101%	1	625	+138.539%
2024-02-15	26.82	26.82	26.82	26.82	+11.983%	3	625	+148.322%
2024-02-14	24.20	24.20	23.95	23.95	-2.325%	2	624	+178.079%
2024-02-13	23.63	24.52	23.63	24.52	+4.075%	47	625	+171.615%
2024-02-02	23.56	23.56	23.56	23.56	+5.888%	3	672	+182.683%
2024-02-01	22.27	22.27	22.25	22.25	-10.463%	7	672	+199.326%
2024-01-30	24.85	24.85	24.85	24.85	+18.616%	2	665	+168.008%
2024-01-24	21.00	21.00	20.95	20.95	-2.240%	9	667	+217.900%
2024-01-22	22.14	22.14	21.40	21.43	+9.616%	86	668	+210.779%
2024-01-16	19.55	19.55	19.55	19.55	-8.688%	2	670	+240.665%
2024-01-12	22.50	22.50	21.41	21.41	+3.932%	3	672	+211.070%
2024-01-11	20.60	20.60	20.60	20.60	-3.558%	2	672	+223.301%
2024-01-10	21.36	21.36	21.36	21.36	-3.217%	1	672	+211.798%
2024-01-03	22.07	22.07	22.07	22.07	+5.346%	1	671	+201.767%
2024-01-02	21.05	21.10	20.90	20.95	+1.699%	34	670	+217.900%
2023-12-27	20.60	20.60	20.60	20.60	+3.778%	1	688	+223.301%
2023-12-21	19.85	19.85	19.85	19.85	+1.224%	10	687	+235.516%
2023-12-19	19.60	19.61	19.60	19.61	+7.158%	16	695	+239.623%
2023-12-14	16.65	18.30	16.65	18.30	+12.963%	2	695	+263.934%
2023-12-13	16.20	16.20	16.20	16.20	+1.250%	6	695	+311.111%
2023-12-12	16.15	16.15	16.00	16.00	+3.896%	38	695	+316.250%
2023-12-11	15.40	15.40	15.40	15.40	+7.317%	1	677	+332.468%
2023-12-06	14.65	14.65	14.35	14.35	-11.692%	29	678	+364.111%
2023-12-01	16.25	16.25	16.25	16.25	+17.668%	1	651	+309.846%
2023-11-30	13.91	13.91	13.81	13.81	+5.420%	23	650	+382.259%
2023-11-24	13.10	13.10	13.10	13.10	-0.532%	1	627	+408.397%
2023-11-21	13.17	13.17	13.17	13.17	-0.604%	1	627	+405.695%
2023-11-20	13.30	13.30	13.21	13.25	+5.915%	67	627	+402.642%
2023-11-16	12.49	12.51	12.49	12.51	+3.388%	44	694	+432.374%
2023-11-15	12.14	12.16	11.85	12.10	+5.217%	236	650	+450.413%
2023-11-14	11.53	11.63	11.50	11.50	+14.770%	43	421	+479.130%
2023-11-08	10.02	10.02	10.01	10.02	+2.559%	37	378	+564.671%
2023-11-06	9.85	9.85	9.77	9.77	+14.941%	2	341	+581.679%
2023-10-27	9.00	9.00	8.50	8.50	-10.526%	2	341	+683.529%
2023-10-25	9.50	9.50	9.50	9.50	-5.000%	7	341	+601.053%
2023-10-23	10.00	10.00	10.00	10.00	-8.676%	2	341	+566.000%
2023-10-20	10.95	10.95	10.95	10.95	-13.847%	1	341	+508.219%
2023-10-17	12.82	13.10	12.62	12.71	+2.915%	171	340	+423.997%
2023-10-16	12.92	13.00	12.35	12.35	-1.200%	25	183	+439.271%
2023-10-11	12.16	12.55	12.03	12.50	+5.932%	97	176	+432.800%
2023-10-09	11.80	11.80	11.80	11.80	-5.145%	1	131	+464.407%
2023-09-29	12.70	12.70	12.44	12.44	-4.674%	10	132	+435.370%
2023-09-28	13.55	13.55	13.05	13.05	+6.357%	2	127	+410.345%
2023-09-22	12.27	12.27	12.27	12.27	-9.178%	1	127	+442.787%
2023-09-15	13.51	13.51	13.51	13.51	+1.199%	1	127	+392.968%
2023-09-14	13.55	13.55	13.35	13.35	+14.592%	2	128	+398.876%
2023-09-12	11.65	11.65	11.65	11.65	+14.778%	1	127	+471.674%
2023-09-07	10.15	10.15	10.15	10.15	-23.627%	1	127	+556.158%
2023-08-31	13.29	13.29	13.29	13.29	-1.556%	1	127	+401.129%
2023-08-29	13.60	13.60	13.50	13.50	+2.350%	6	126	+393.333%
2023-08-23	13.35	13.35	13.19	13.19	-2.296%	104	120	+404.928%
2023-08-22	13.50	13.50	13.50	13.50	-1.818%	1	158	+393.333%
2023-08-17	14.35	14.40	13.75	13.75	-11.290%	89	197	+384.364%
2023-08-15	15.50	15.50	15.50	15.50	-7.463%	1	197	+329.677%
2023-08-11	16.55	16.75	16.55	16.75	+3.395%	6	197	+297.612%
2023-08-10	16.20	16.20	16.20	16.20	-2.586%	1	191	+311.111%
2023-08-09	16.63	16.63	16.63	16.63	-0.120%	1	191	+300.481%
2023-08-02	16.65	16.65	16.65	16.65	-8.516%	1	191	+300.000%
2023-07-31	18.50	18.50	18.20	18.20	+2.535%	2	191	+265.934%
2023-07-26	17.75	17.85	17.75	17.75	+0.282%	5	190	+275.211%
2023-07-25	17.70	17.70	17.70	17.70	-3.332%	15	186	+276.271%
2023-07-24	17.70	18.62	17.70	18.31	+8.343%	3	193	+263.736%
2023-07-21	16.80	16.90	16.75	16.90	+0.595%	34	192	+294.083%
2023-07-20	16.80	16.80	16.80	16.80	+23.167%	1	177	+296.429%
2023-07-14	13.38	13.65	13.38	13.64	+16.881%	64	176	+388.270%
2023-07-05	11.30	11.67	11.30	11.67	+6.091%	108	128	+470.694%
2023-06-30	11.00	11.00	11.00	11.00	+1.382%	7	99	+505.455%
2023-06-29	10.25	10.85	10.25	10.85	+23.576%	2	92	+513.825%
2023-06-28	8.78	8.78	8.78	8.78	-10.408%	2	90	+658.542%
2023-06-22	9.74	9.80	9.74	9.80	-10.909%	7	92	+579.592%
2023-06-14	11.00	11.00	11.00	11.00	+0.457%	7	95	+505.455%
2023-06-13	10.95	10.95	10.95	10.95	+16.862%	10	88	+508.219%
2023-06-06	10.00	10.00	9.37	9.37	-0.951%	22	96	+610.779%
2023-06-05	9.46	9.46	9.46	9.46	-10.755%	1	77	+604.017%
2023-06-02	10.60	10.60	10.60	10.60	+6.000%	1	77	+528.302%
2023-05-22	10.55	10.55	10.00	10.00	+1.010%	2	76	+566.000%
2023-05-19	9.90	9.90	9.90	9.90	+16.471%	50	76	+572.727%
2023-05-15	8.50	8.50	8.50	8.50	+2.533%	7	76	+683.529%
2023-05-12	8.80	8.80	8.29	8.29	-13.646%	9	69	+703.378%
2023-05-10	9.60	9.60	9.60	9.60	+13.609%	1	69	+593.750%
2023-05-04	8.45	8.45	8.45	8.45	-23.529%	4	69	+688.166%
2023-05-01	10.75	11.05	10.75	11.05	+19.459%	7	73	+502.715%
2023-04-26	9.25	9.25	9.25	9.25	-6.091%	10	66	+620.000%
2023-04-25	9.85	9.85	9.85	9.85	-9.217%	1	58	+576.142%
2023-04-21	10.90	10.90	10.85	10.85	+11.282%	2	58	+513.825%
2023-04-14	9.80	10.00	9.75	9.75	+30.872%	57	57	+583.077%
2023-04-11	7.55	7.55	7.45	7.45	+8.443%	2	2	+793.960%
2023-04-10	6.87	6.87	6.87	6.87	-27.302%	1	1	+869.432%
2023-03-16	9.76	9.76	9.45	9.45	0.000%	2	1	+604.762%