Dark

JPM20251219C185
JPM Dec 19 2025 185.00 Call (JPM251219C00185000)
option OPRA

Inactive

May 2, 2025

72.65+23.449%(+13.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-02	72.65	72.65	72.65	72.65	+23.449%	2	209	0.000%
2025-04-22	58.85	58.85	58.85	58.85	-2.727%	1	209	+23.449%
2025-04-11	60.50	60.50	60.50	60.50	+30.248%	2	208	+20.083%
2025-04-09	46.50	46.50	46.45	46.45	-10.759%	12	208	+56.405%
2025-04-03	54.40	54.40	52.00	52.05	-21.256%	3	208	+39.577%
2025-04-01	66.10	66.10	66.10	66.10	+7.340%	2	207	+9.909%
2025-03-21	61.58	61.58	61.58	61.58	+16.079%	20	207	+17.977%
2025-03-12	53.05	53.05	53.05	53.05	-3.721%	2	197	+36.946%
2025-03-10	55.10	55.10	55.10	55.10	-18.971%	1	196	+31.851%
2025-03-06	68.00	68.00	68.00	68.00	-7.104%	1	196	+6.838%
2025-03-04	72.50	73.50	72.50	73.20	-6.752%	5	195	-0.751%
2025-02-25	78.50	78.50	78.50	78.50	-18.016%	2	191	-7.452%
2025-02-13	95.75	95.75	95.75	95.75	+28.094%	1	192	-24.125%
2025-01-15	74.75	74.75	74.75	74.75	+17.717%	1	192	-2.809%
2025-01-10	63.50	63.50	63.50	63.50	-0.314%	4	192	+14.409%
2025-01-02	62.65	63.70	62.65	63.70	+1.352%	3	192	+14.050%
2024-12-20	62.85	62.85	62.85	62.85	+7.289%	15	191	+15.593%
2024-12-19	58.58	58.58	58.58	58.58	-5.302%	2	191	+24.018%
2024-12-16	61.86	61.86	61.86	61.86	-9.469%	2	190	+17.443%
2024-12-09	68.33	68.33	68.33	68.33	+3.233%	1	190	+6.322%
2024-12-04	66.19	66.19	66.19	66.19	-3.231%	4	189	+9.760%
2024-12-03	69.00	69.00	68.40	68.40	-2.286%	16	189	+6.213%
2024-11-18	70.00	70.00	70.00	70.00	0.000%	1	189	+3.786%
2024-11-15	70.00	70.00	70.00	70.00	+11.111%	2	190	+3.786%
2024-11-08	63.00	63.00	63.00	63.00	-10.702%	2	190	+15.317%
2024-11-06	63.35	70.60	63.32	70.55	+37.659%	33	189	+2.977%
2024-11-01	51.53	51.53	51.25	51.25	+3.431%	12	182	+41.756%
2024-10-15	49.50	49.55	49.50	49.55	+21.149%	2	180	+46.620%
2024-10-07	40.90	40.90	40.90	40.90	+9.212%	1	179	+77.628%
2024-09-16	37.50	37.50	37.45	37.45	+7.000%	2	179	+93.992%
2024-09-13	35.00	35.00	35.00	35.00	-5.914%	2	178	+107.571%
2024-09-12	37.30	37.30	37.20	37.20	+1.362%	2	178	+95.296%
2024-09-10	37.15	37.15	34.28	36.70	-16.799%	10	178	+97.956%
2024-09-09	44.11	44.11	44.11	44.11	+27.265%	1	171	+64.702%
2024-08-06	34.66	34.66	34.66	34.66	+11.054%	1	171	+109.608%
2024-08-05	31.06	31.21	31.06	31.21	-3.375%	6	171	+132.778%
2024-08-02	33.40	33.40	32.13	32.30	-17.073%	8	177	+124.923%
2024-08-01	41.00	41.00	38.95	38.95	-4.884%	10	180	+86.521%
2024-07-24	40.95	40.95	40.95	40.95	-2.197%	1	181	+77.411%
2024-07-23	41.87	41.87	41.87	41.87	+2.547%	2	182	+73.513%
2024-07-15	40.83	40.83	40.83	40.83	+0.196%	1	182	+77.933%
2024-07-09	40.75	40.75	40.75	40.75	+10.344%	1	182	+78.282%
2024-07-08	36.93	36.93	36.93	36.93	-3.853%	1	182	+96.724%
2024-07-02	38.41	38.41	38.41	38.41	+0.104%	10	182	+89.143%
2024-07-01	37.75	38.37	37.75	38.37	+18.062%	2	182	+89.341%
2024-06-20	32.50	32.50	32.50	32.50	+10.169%	2	181	+123.538%
2024-06-14	29.50	29.50	29.50	29.50	+1.444%	2	182	+146.271%
2024-06-12	29.08	29.08	29.08	29.08	-4.026%	2	182	+149.828%
2024-06-11	30.30	30.30	30.30	30.30	-14.888%	2	181	+139.769%
2024-05-31	35.60	35.60	35.60	35.60	+7.229%	2	181	+104.073%
2024-05-20	33.20	33.20	33.20	33.20	+4.075%	1	180	+118.825%
2024-04-25	31.90	31.90	31.90	31.90	+22.929%	2	181	+127.743%
2024-04-19	25.95	25.95	25.95	25.95	+6.352%	2	183	+179.961%
2024-04-18	24.37	24.42	24.34	24.40	+4.051%	78	182	+197.746%
2024-04-16	23.45	23.45	23.45	23.45	-15.495%	1	202	+209.808%
2024-04-12	27.75	27.75	27.75	27.75	-19.073%	10	202	+161.802%
2024-04-11	34.29	34.29	34.29	34.29	+0.972%	1	205	+111.869%
2024-04-10	33.55	33.96	33.55	33.96	-0.294%	6	205	+113.928%
2024-04-04	34.06	34.06	34.06	34.06	-3.731%	2	199	+113.300%
2024-04-02	35.38	35.38	35.38	35.38	+0.028%	1	197	+105.342%
2024-04-01	35.37	35.37	35.37	35.37	+7.835%	1	197	+105.400%
2024-03-26	32.80	32.80	32.80	32.80	+3.177%	1	197	+121.494%
2024-03-25	31.79	31.79	31.79	31.79	-7.237%	1	198	+128.531%
2024-03-22	35.10	35.10	34.27	34.27	+22.305%	46	198	+111.993%
2024-03-14	28.60	28.91	28.02	28.02	-6.194%	62	209	+159.279%
2024-03-13	29.87	29.87	29.87	29.87	+9.054%	1	218	+143.221%
2024-03-07	27.40	27.40	27.39	27.39	-4.631%	2	218	+165.243%
2024-03-06	27.97	28.72	27.97	28.72	+3.161%	3	219	+152.960%
2024-03-05	27.85	27.85	27.84	27.84	+2.165%	2	219	+160.955%
2024-03-04	27.25	27.25	27.25	27.25	+9.306%	8	218	+166.606%
2024-02-29	24.93	24.93	24.93	24.93	+5.770%	1	218	+191.416%
2024-02-27	22.68	23.57	22.68	23.57	-1.669%	5	218	+208.231%
2024-02-26	24.57	24.57	23.97	23.97	-6.294%	101	218	+203.087%
2024-02-23	23.20	25.58	23.20	25.58	+7.254%	6	318	+184.011%
2024-02-22	24.06	24.06	23.77	23.85	+3.922%	5	319	+204.612%
2024-02-21	22.95	22.95	22.95	22.95	+2.731%	100	318	+216.558%
2024-02-20	22.32	22.34	22.32	22.34	+1.870%	3	218	+225.201%
2024-02-16	21.93	21.93	21.93	21.93	+16.340%	40	216	+231.281%
2024-02-13	18.80	18.85	18.80	18.85	-2.835%	30	216	+285.411%
2024-02-07	19.40	19.40	19.40	19.40	0.000%	1	246	+274.485%
2024-01-31	19.40	19.40	19.40	19.40	+17.362%	1	244	+274.485%
2024-01-22	16.54	16.56	16.53	16.53	+11.689%	10	244	+339.504%
2024-01-18	14.80	14.80	14.80	14.80	-10.357%	11	246	+390.878%
2024-01-12	16.51	16.51	16.51	16.51	+1.538%	1	247	+340.036%
2023-12-29	16.26	16.26	16.26	16.26	-2.809%	1	247	+346.802%
2023-12-28	16.73	16.73	16.73	16.73	+5.485%	1	247	+334.250%
2023-12-22	15.86	15.86	15.86	15.86	+0.826%	1	248	+358.071%
2023-12-21	15.35	15.73	15.29	15.73	+2.342%	90	248	+361.856%
2023-12-19	15.37	15.37	15.37	15.37	+2.535%	1	304	+372.674%
2023-12-18	14.99	14.99	14.99	14.99	+18.968%	1	304	+384.656%
2023-12-13	12.50	12.60	12.50	12.60	+12.000%	6	304	+476.587%
2023-12-06	11.30	11.30	11.21	11.25	+7.041%	79	303	+545.778%
2023-11-30	10.55	10.60	10.51	10.51	+10.283%	60	234	+591.246%
2023-11-27	9.53	9.53	9.53	9.53	-5.644%	10	174	+662.329%
2023-11-20	10.10	10.10	10.05	10.10	+12.347%	4	174	+619.307%
2023-11-15	9.11	9.12	8.99	8.99	+2.509%	78	172	+708.120%
2023-11-14	8.68	8.77	8.68	8.77	+21.806%	26	94	+728.392%
2023-11-03	7.20	7.20	7.20	7.20	-25.311%	2	69	+909.028%
2023-10-17	9.64	9.64	9.64	9.64	+3.433%	34	70	+653.631%
2023-10-10	9.32	9.32	9.32	9.32	+5.909%	1	70	+679.506%
2023-10-09	8.80	8.80	8.80	8.80	+5.516%	1	69	+725.568%
2023-10-05	8.34	8.34	8.34	8.34	-0.714%	2	69	+771.103%
2023-10-03	8.40	8.40	8.40	8.40	-5.618%	2	71	+764.881%
2023-09-29	8.90	8.90	8.90	8.90	+1.136%	10	73	+716.292%
2023-09-08	8.80	8.80	8.80	8.80	+0.571%	5	83	+725.568%
2023-09-07	8.75	8.75	8.75	8.75	-15.865%	1	88	+730.286%
2023-08-25	10.40	10.40	10.40	10.40	-9.011%	2	87	+598.558%
2023-08-16	11.43	11.43	11.43	11.43	-2.723%	8	82	+535.608%
2023-08-15	11.75	11.75	11.75	11.75	-11.321%	1	82	+518.298%
2023-08-10	13.25	13.25	13.25	13.25	+3.354%	1	83	+448.302%
2023-08-08	12.82	12.82	12.82	12.82	-5.387%	2	82	+466.693%
2023-08-02	13.55	13.55	13.55	13.55	-1.812%	1	82	+436.162%
2023-08-01	14.05	14.05	13.80	13.80	-0.719%	4	82	+426.449%
2023-07-25	15.05	15.05	13.90	13.90	-0.215%	22	82	+422.662%
2023-07-24	13.94	13.94	13.93	13.93	+6.174%	5	68	+421.536%
2023-07-21	12.90	13.12	12.90	13.12	+5.892%	14	63	+453.735%
2023-07-17	12.30	12.39	12.30	12.39	+24.773%	2	53	+486.360%
2023-07-14	10.73	10.73	9.93	9.93	+0.404%	4	53	+631.621%
2023-07-13	9.89	9.89	9.89	9.89	+0.918%	1	51	+634.580%
2023-07-12	10.00	10.00	9.80	9.80	+3.158%	6	52	+641.327%
2023-07-11	9.50	9.50	9.50	9.50	+6.145%	10	55	+664.737%
2023-07-10	8.95	8.95	8.95	8.95	+6.675%	1	45	+711.732%
2023-07-06	8.39	8.39	8.39	8.39	+1.697%	1	44	+765.912%
2023-07-05	8.25	8.25	8.25	8.25	+7.143%	4	44	+780.606%
2023-06-29	7.35	7.70	7.35	7.70	+19.380%	3	40	+843.506%
2023-06-28	6.40	6.45	6.38	6.45	-16.234%	19	38	+1,026.357%
2023-06-09	7.70	7.70	7.70	7.70	-0.259%	15	47	+843.506%
2023-06-08	7.72	7.72	7.72	7.72	+11.722%	3	32	+841.062%
2023-06-05	7.00	7.00	6.82	6.91	+1.023%	6	29	+951.375%
2023-05-25	6.42	6.84	6.42	6.84	+3.323%	2	24	+962.135%
2023-05-24	6.62	6.62	6.62	6.62	-6.761%	1	22	+997.432%
2023-05-23	7.10	7.10	7.10	7.10	-11.250%	15	21	+923.239%
2023-05-22	8.00	8.00	8.00	8.00	+8.108%	2	21	+808.125%
2023-05-19	7.40	7.40	7.40	7.40	+12.121%	2	19	+881.757%
2023-04-27	6.60	6.60	6.60	6.60	-20.482%	1	17	+1,000.758%
2023-04-18	8.29	8.30	8.29	8.30	+46.384%	15	16	+775.301%
2023-04-12	5.90	5.90	5.67	5.67	-4.706%	2	1	+1,181.305%
2023-03-20	5.95	5.95	5.95	5.95	0.000%	1	1	+1,121.008%