Dark

JPM20251219C180
JPM Dec 19 2025 180.00 Call (JPM251219C00180000)
option OPRA

Inactive

May 28, 2025

88.20-2.000%(-1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-28	88.20	88.20	88.20	88.20	-2.000%	1	888	0.000%
2025-05-14	89.99	90.00	89.99	90.00	+22.783%	7	889	-2.000%
2025-05-01	73.30	73.30	73.30	73.30	+7.305%	2	896	+20.327%
2025-04-30	68.31	68.31	68.31	68.31	-1.641%	1	896	+29.117%
2025-04-25	69.50	69.50	69.45	69.45	+11.298%	4	895	+26.998%
2025-04-22	60.00	62.40	60.00	62.40	-2.194%	370	895	+41.346%
2025-04-11	63.80	63.80	63.80	63.80	+10.000%	10	541	+38.245%
2025-04-10	58.00	58.00	58.00	58.00	+16.912%	10	536	+52.069%
2025-04-07	46.50	49.61	46.50	49.61	+4.862%	9	536	+77.787%
2025-04-04	46.99	47.31	46.99	47.31	-16.132%	18	543	+86.430%
2025-04-03	59.07	59.07	56.41	56.41	-20.156%	31	548	+56.355%
2025-04-01	70.65	70.65	70.65	70.65	+6.884%	2	535	+24.841%
2025-03-21	66.10	66.10	66.10	66.10	+2.560%	2	533	+33.434%
2025-03-19	64.45	64.45	64.45	64.45	+4.120%	1	533	+36.850%
2025-03-17	61.27	62.10	61.27	61.90	+5.667%	18	534	+42.488%
2025-03-11	58.58	58.58	58.58	58.58	-7.163%	20	533	+50.563%
2025-03-10	63.10	63.10	63.10	63.10	-26.311%	7	553	+39.778%
2025-02-27	85.63	85.63	85.63	85.63	-7.845%	1	560	+3.001%
2025-02-21	92.92	92.92	92.92	92.92	-6.819%	4	561	-5.080%
2025-02-06	99.72	99.72	99.72	99.72	+16.809%	2	563	-11.552%
2025-01-17	82.05	85.37	82.05	85.37	+25.636%	12	561	+3.315%
2025-01-10	67.85	67.95	67.85	67.95	-0.933%	8	561	+29.801%
2025-01-03	68.59	68.59	68.59	68.59	-0.738%	2	560	+28.590%
2025-01-02	69.10	69.10	69.10	69.10	+4.035%	5	559	+27.641%
2024-12-30	66.42	66.42	66.42	66.42	+0.378%	1	554	+32.791%
2024-12-20	66.17	66.17	66.17	66.17	-9.480%	1	553	+33.293%
2024-12-03	72.86	73.10	72.66	73.10	+7.500%	202	554	+20.657%
2024-11-20	68.00	68.00	68.00	68.00	-7.859%	1	369	+29.706%
2024-11-15	73.80	73.80	73.80	73.80	+6.957%	4	370	+19.512%
2024-11-12	68.29	69.00	68.29	69.00	-0.145%	10	368	+27.826%
2024-11-11	69.10	69.10	69.10	69.10	+4.082%	2	378	+27.641%
2024-11-08	66.39	66.39	66.39	66.39	+0.897%	12	377	+32.851%
2024-11-07	65.75	65.80	65.75	65.80	-11.973%	2	371	+34.043%
2024-11-06	68.00	74.85	68.00	74.75	+37.005%	12	370	+17.993%
2024-11-01	54.56	54.56	54.56	54.56	+0.850%	4	373	+61.657%
2024-10-24	54.10	54.10	54.10	54.10	+0.558%	1	373	+63.031%
2024-10-15	53.60	53.80	53.60	53.80	+2.613%	2	374	+63.941%
2024-10-14	50.90	52.43	50.58	52.43	+1.806%	8	373	+68.224%
2024-10-11	51.42	51.55	51.42	51.50	+14.878%	20	369	+71.262%
2024-10-09	44.83	44.83	44.83	44.83	+4.401%	10	373	+96.743%
2024-10-04	42.94	42.94	42.94	42.94	+8.434%	2	363	+105.403%
2024-09-13	39.60	39.60	39.60	39.60	-2.463%	2	364	+122.727%
2024-09-12	40.55	40.60	40.55	40.60	+0.970%	2	365	+117.241%
2024-09-10	38.95	40.21	38.95	40.21	-23.102%	3	365	+119.348%
2024-09-04	52.29	52.29	52.29	52.29	+0.635%	1	365	+68.675%
2024-09-03	51.96	51.96	51.96	51.96	-3.956%	7	365	+69.746%
2024-08-30	54.10	54.10	54.10	54.10	+53.258%	2	359	+63.031%
2024-08-02	38.12	38.12	35.30	35.30	-17.039%	4	359	+149.858%
2024-08-01	43.73	43.73	42.55	42.55	-2.408%	4	359	+107.286%
2024-07-18	43.60	43.60	43.60	43.60	+2.733%	3	359	+102.294%
2024-07-08	42.44	42.44	42.44	42.44	+3.010%	1	356	+107.823%
2024-07-05	41.25	41.25	41.20	41.20	-1.199%	4	356	+114.078%
2024-07-01	40.25	41.70	40.15	41.70	+17.366%	122	356	+111.511%
2024-06-27	35.53	35.53	35.53	35.53	+3.375%	5	255	+148.241%
2024-06-24	34.37	34.37	34.37	34.37	+3.213%	1	259	+156.619%
2024-06-17	33.30	33.30	33.30	33.30	+7.419%	1	259	+164.865%
2024-06-12	31.00	31.00	31.00	31.00	-11.781%	40	260	+184.516%
2024-06-06	35.14	35.14	35.14	35.14	-5.942%	1	248	+150.996%
2024-05-30	37.36	37.36	37.36	37.36	+2.637%	1	258	+136.081%
2024-05-23	36.40	36.40	36.40	36.40	-6.234%	10	258	+142.308%
2024-05-22	38.82	38.82	38.82	38.82	+8.557%	2	258	+127.202%
2024-05-20	38.20	38.20	35.76	35.76	-8.938%	4	260	+146.644%
2024-05-15	39.27	39.27	39.27	39.27	+20.831%	1	259	+124.599%
2024-04-30	32.50	32.50	32.50	32.50	-5.633%	1	259	+171.385%
2024-04-25	34.14	34.53	33.98	34.44	+5.579%	224	259	+156.098%
2024-04-24	32.77	32.77	32.62	32.62	-0.579%	41	321	+170.386%
2024-04-23	32.81	32.81	32.81	32.81	+9.953%	1	362	+168.820%
2024-04-22	29.95	29.95	29.82	29.84	+13.159%	24	363	+195.576%
2024-04-18	26.37	26.37	26.37	26.37	-9.225%	5	387	+234.471%
2024-04-12	32.00	32.00	28.91	29.05	-21.909%	8	392	+203.614%
2024-04-11	37.20	37.20	37.20	37.20	-5.054%	1	391	+137.097%
2024-04-04	39.18	39.18	39.18	39.18	+1.005%	20	392	+125.115%
2024-04-01	38.79	38.79	38.79	38.79	+8.171%	3	395	+127.378%
2024-03-26	35.86	35.86	35.86	35.86	+5.161%	35	395	+145.956%
2024-03-25	35.77	35.77	34.10	34.10	-8.750%	8	430	+158.651%
2024-03-21	37.37	37.37	37.37	37.37	+5.954%	1	430	+136.018%
2024-03-20	35.42	35.42	35.27	35.27	+2.828%	12	431	+150.071%
2024-03-19	34.30	34.30	34.30	34.30	+3.625%	1	431	+157.143%
2024-03-18	32.92	33.10	32.92	33.10	+7.398%	4	431	+166.465%
2024-03-14	31.42	31.55	30.82	30.82	-6.037%	156	433	+186.178%
2024-03-13	32.79	32.86	32.68	32.80	+17.436%	89	589	+168.902%
2024-02-28	27.60	28.25	27.60	27.93	+4.685%	80	678	+215.789%
2024-02-26	26.68	26.68	26.68	26.68	-4.029%	1	747	+230.585%
2024-02-23	28.33	28.33	27.76	27.80	+15.833%	30	747	+217.266%
2024-02-16	24.37	24.37	24.00	24.00	+1.997%	6	747	+267.500%
2024-02-15	23.53	23.53	23.53	23.53	+23.452%	5	747	+274.841%
2024-02-12	19.06	19.06	19.06	19.06	-12.166%	35	742	+362.749%
2024-02-02	21.70	21.70	21.70	21.70	+0.416%	2	739	+306.452%
2024-01-31	22.20	22.20	21.61	21.61	+10.255%	12	739	+308.144%
2024-01-26	19.60	19.60	19.60	19.60	+6.522%	10	737	+350.000%
2024-01-24	18.49	18.49	18.40	18.40	+2.222%	11	747	+379.348%
2024-01-23	18.00	18.00	18.00	18.00	-8.629%	10	747	+390.000%
2024-01-22	19.70	19.70	19.70	19.70	+2.073%	2	757	+347.716%
2024-01-19	19.30	19.30	19.30	19.30	+16.265%	10	755	+356.995%
2024-01-18	16.60	16.60	16.60	16.60	-6.215%	10	755	+431.325%
2024-01-16	17.20	17.70	17.10	17.70	-13.022%	46	756	+398.305%
2024-01-12	20.35	20.35	20.35	20.35	+5.168%	20	788	+333.415%
2024-01-08	19.36	19.36	19.35	19.35	-8.294%	3	788	+355.814%
2024-01-05	21.50	21.50	21.00	21.10	-1.860%	31	788	+318.009%
2024-01-04	21.00	22.15	21.00	21.50	+14.180%	16	787	+310.233%
2023-12-29	18.83	18.83	18.83	18.83	+1.291%	6	775	+368.401%
2023-12-28	18.59	18.59	18.59	18.59	+6.716%	1	775	+374.449%
2023-12-21	17.50	17.50	17.42	17.42	-2.245%	17	775	+406.315%
2023-12-19	16.85	17.82	16.85	17.82	+6.388%	3	764	+394.949%
2023-12-18	16.75	16.75	16.75	16.75	+17.544%	5	763	+426.567%
2023-12-13	14.15	14.30	14.10	14.25	+0.352%	29	763	+518.947%
2023-12-12	14.03	14.30	14.03	14.20	+1.429%	11	750	+521.127%
2023-12-11	13.90	14.05	13.90	14.00	+7.692%	26	746	+530.000%
2023-12-06	13.15	13.15	12.72	13.00	0.000%	66	743	+578.462%
2023-12-05	13.00	13.00	13.00	13.00	+5.863%	1	677	+578.462%
2023-11-30	12.24	12.30	12.18	12.28	+7.249%	55	677	+618.241%
2023-11-20	11.50	11.55	11.45	11.45	+5.725%	5	623	+670.306%
2023-11-16	10.78	10.83	10.78	10.83	+3.537%	28	623	+714.404%
2023-11-15	10.58	10.67	10.11	10.46	+23.495%	267	595	+743.212%
2023-11-06	8.37	8.50	8.37	8.47	-7.432%	40	329	+941.322%
2023-10-23	9.25	9.25	9.01	9.15	-11.765%	106	357	+863.934%
2023-10-19	10.35	10.60	10.29	10.37	-6.996%	81	376	+750.530%
2023-10-18	11.15	11.15	11.15	11.15	+0.996%	3	376	+691.031%
2023-10-17	11.38	11.38	11.00	11.04	-3.158%	172	376	+698.913%
2023-10-16	11.40	11.40	11.40	11.40	+4.205%	1	204	+673.684%
2023-10-11	10.35	10.99	10.29	10.94	+6.214%	166	203	+706.216%
2023-10-09	10.70	10.70	10.30	10.30	+3.206%	4	74	+756.311%
2023-10-03	9.98	9.98	9.98	9.98	-6.642%	2	72	+783.768%
2023-09-22	10.69	10.69	10.69	10.69	-7.043%	2	74	+725.070%
2023-09-18	11.50	11.50	11.50	11.50	-3.361%	1	76	+666.957%
2023-09-14	11.90	11.90	11.90	11.90	+7.111%	1	76	+641.176%
2023-09-12	11.11	11.11	11.11	11.11	+11.323%	1	75	+693.879%
2023-09-08	9.85	9.98	9.85	9.98	-15.495%	11	76	+783.768%
2023-08-28	11.91	12.00	11.80	11.81	-0.589%	24	75	+646.825%
2023-08-24	11.88	11.88	11.88	11.88	+1.020%	2	75	+642.424%
2023-08-23	11.69	11.76	11.61	11.76	-10.160%	70	73	+650.000%
2023-08-16	13.09	13.09	13.09	13.09	+1.081%	2	121	+573.797%
2023-08-15	12.95	12.95	12.95	12.95	-10.690%	1	121	+581.081%
2023-08-10	14.50	14.50	14.50	14.50	-2.357%	1	121	+508.276%
2023-08-02	14.85	14.85	14.85	14.85	-4.317%	1	122	+493.939%
2023-08-01	15.41	15.52	15.41	15.52	-3.000%	3	123	+468.299%
2023-07-28	16.00	16.00	16.00	16.00	-1.720%	1	120	+451.250%
2023-07-24	16.28	16.28	16.28	16.28	+8.533%	1	119	+441.769%
2023-07-20	15.00	15.00	15.00	15.00	+9.489%	10	120	+488.000%
2023-07-19	13.70	13.70	13.70	13.70	-2.906%	1	110	+543.796%
2023-07-18	14.11	14.11	14.11	14.11	+4.519%	1	110	+525.089%
2023-07-17	13.30	13.50	13.30	13.50	+13.065%	23	109	+553.333%
2023-07-14	11.71	11.98	11.71	11.94	+6.512%	90	96	+638.693%
2023-07-13	11.34	11.34	11.21	11.21	+6.762%	2	35	+686.798%
2023-07-07	10.50	10.50	10.50	10.50	+4.686%	1	35	+740.000%
2023-07-03	9.90	10.03	9.90	10.03	+8.432%	21	14	+779.362%
2023-06-29	9.25	9.25	9.25	9.25	+8.824%	5	14	+853.514%
2023-06-06	8.75	8.75	8.50	8.50	+0.830%	2	12	+937.647%
2023-05-19	8.43	8.43	8.43	8.43	-16.535%	1	10	+946.263%
2023-05-01	10.00	10.10	10.00	10.10	+14.124%	3	9	+773.267%
2023-04-25	8.85	8.85	8.85	8.85	0.000%	1	6	+896.610%
2023-04-20	8.85	8.85	8.85	8.85	+34.294%	1	7	+896.610%
2023-04-03	6.59	6.59	6.59	6.59	-10.946%	1	6	+1,238.392%
2023-03-27	7.40	7.40	7.40	7.40	+25.212%	3	5	+1,091.892%
2023-03-24	5.91	5.91	5.91	5.91	0.000%	2	2	+1,392.386%