Dark

JPM20251219C190
JPM Dec 19 2025 190.00 Call (JPM251219C00190000)
option OPRA

Inactive

May 13, 2025

77.54+11.168%(+7.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	77.54	77.54	77.54	77.54	+11.168%	1	949	0.000%
2025-05-02	69.75	69.75	69.75	69.75	+6.570%	2	950	+11.168%
2025-05-01	64.10	65.45	64.10	65.45	+25.865%	2	950	+18.472%
2025-04-22	52.00	52.00	52.00	52.00	+8.787%	228	950	+49.115%
2025-04-10	47.80	47.80	47.80	47.80	+10.982%	1	740	+62.218%
2025-04-09	43.07	43.07	43.07	43.07	-0.875%	1	741	+80.033%
2025-04-07	43.45	43.45	43.45	43.45	+10.757%	2	740	+78.458%
2025-04-04	39.23	39.23	39.23	39.23	-23.379%	2	740	+97.655%
2025-04-03	51.20	51.20	51.20	51.20	-18.276%	10	739	+51.445%
2025-04-02	62.63	62.65	62.63	62.65	+16.775%	7	739	+23.767%
2025-03-17	53.65	53.65	53.65	53.65	+5.196%	8	739	+44.529%
2025-03-14	51.00	51.00	51.00	51.00	+7.822%	2	739	+52.039%
2025-03-13	47.30	47.30	47.30	47.30	-4.733%	17	723	+63.932%
2025-03-12	49.65	49.65	49.65	49.65	-4.976%	4	723	+56.173%
2025-03-10	52.25	52.25	52.25	52.25	-20.351%	1	722	+48.402%
2025-03-04	65.60	65.60	65.60	65.60	-14.181%	1	723	+18.201%
2025-03-03	76.44	76.44	76.44	76.44	-1.546%	2	722	+1.439%
2025-02-27	77.64	77.64	77.64	77.64	-7.791%	3	724	-0.129%
2025-02-20	83.46	84.20	83.46	84.20	-0.296%	12	722	-7.910%
2025-01-30	84.45	84.45	84.45	84.45	-3.154%	1	730	-8.182%
2025-01-29	86.00	87.20	86.00	87.20	+9.342%	5	730	-11.078%
2025-01-27	79.75	79.75	79.75	79.75	+1.904%	2	735	-2.771%
2025-01-22	78.60	78.60	78.26	78.26	-2.891%	2	735	-0.920%
2025-01-21	78.75	80.59	78.54	80.59	+10.322%	111	737	-3.785%
2025-01-17	73.05	73.05	73.05	73.05	+22.137%	2	647	+6.146%
2025-01-03	59.56	59.81	59.56	59.81	+1.321%	4	647	+29.644%
2025-01-02	59.03	59.03	59.03	59.03	+0.051%	2	647	+31.357%
2024-12-16	59.00	59.00	59.00	59.00	-0.673%	2	645	+31.424%
2024-12-13	60.30	60.30	59.40	59.40	-4.945%	8	645	+30.539%
2024-12-11	62.67	62.67	62.48	62.49	-4.668%	4	645	+24.084%
2024-11-15	65.50	65.60	65.50	65.55	+6.240%	42	649	+18.291%
2024-11-14	61.70	61.70	61.70	61.70	+1.231%	1	667	+25.673%
2024-11-11	60.85	60.95	60.85	60.95	+4.099%	2	668	+27.219%
2024-11-08	58.55	58.55	58.55	58.55	-4.032%	2	667	+32.434%
2024-11-07	61.01	61.01	61.01	61.01	-8.462%	1	666	+27.094%
2024-11-06	65.60	66.65	65.60	66.65	+39.231%	348	666	+16.339%
2024-11-01	47.87	47.87	47.87	47.87	+0.441%	2	667	+61.980%
2024-10-31	47.66	47.66	47.66	47.66	+3.138%	1	666	+62.694%
2024-10-21	46.21	46.21	46.21	46.21	+1.986%	1	667	+67.799%
2024-10-15	45.31	45.31	45.31	45.31	-3.452%	1	667	+71.132%
2024-10-11	46.93	46.93	46.93	46.93	+41.654%	4	666	+65.225%
2024-10-01	33.13	33.13	33.13	33.13	-8.354%	5	668	+134.048%
2024-09-27	34.97	36.70	34.97	36.15	+2.699%	48	673	+114.495%
2024-09-25	35.20	35.20	35.20	35.20	-1.923%	78	672	+120.284%
2024-09-23	35.88	35.90	35.88	35.89	+1.470%	5	594	+116.049%
2024-09-20	35.37	35.37	35.37	35.37	-0.730%	10	599	+119.225%
2024-09-19	35.00	35.63	35.00	35.63	+4.548%	2	596	+117.626%
2024-09-18	34.80	34.80	34.08	34.08	+10.113%	8	595	+127.523%
2024-09-13	30.95	30.95	30.95	30.95	-8.702%	6	602	+150.533%
2024-09-11	31.73	33.90	31.18	33.90	+1.986%	8	602	+128.732%
2024-09-10	34.43	34.60	27.68	33.24	-19.320%	51	601	+133.273%
2024-09-09	41.20	41.20	41.20	41.20	+5.236%	1	605	+88.204%
2024-09-06	41.77	41.77	39.13	39.15	-12.416%	28	604	+98.059%
2024-09-03	44.61	44.88	44.34	44.70	-2.338%	31	611	+73.468%
2024-08-29	45.35	45.77	45.35	45.77	+5.073%	25	626	+69.412%
2024-08-28	43.82	43.84	43.35	43.56	+4.460%	60	606	+78.007%
2024-08-23	42.34	42.34	41.70	41.70	+4.407%	10	548	+85.947%
2024-08-20	39.94	39.94	39.94	39.94	+25.400%	1	545	+94.141%
2024-08-06	31.85	31.85	31.85	31.85	+15.818%	7	545	+143.454%
2024-08-05	28.35	28.35	27.50	27.50	-6.271%	343	538	+181.964%
2024-08-02	29.34	29.34	29.34	29.34	-22.072%	2	502	+164.281%
2024-07-23	37.65	37.65	37.65	37.65	-4.732%	19	501	+105.950%
2024-07-16	38.50	39.70	38.50	39.52	+4.633%	11	501	+96.204%
2024-07-15	37.77	37.77	37.77	37.77	+11.746%	8	509	+105.295%
2024-07-12	33.80	33.80	33.80	33.80	-6.578%	2	509	+129.408%
2024-07-10	35.75	36.25	35.75	36.18	-3.262%	3	509	+114.317%
2024-07-09	37.40	37.40	37.40	37.40	+7.937%	350	509	+107.326%
2024-07-05	35.85	35.85	34.65	34.65	-3.131%	32	159	+123.781%
2024-07-02	34.58	35.77	34.58	35.77	+3.143%	5	159	+116.774%
2024-07-01	33.77	34.68	33.77	34.68	+11.189%	4	163	+123.587%
2024-06-28	31.19	31.19	31.19	31.19	+4.210%	2	163	+148.605%
2024-06-27	29.93	29.93	29.93	29.93	+3.492%	5	163	+159.071%
2024-06-25	28.92	28.92	28.92	28.92	+1.939%	6	168	+168.119%
2024-06-21	27.30	28.37	27.30	28.37	+9.410%	22	174	+173.317%
2024-06-13	25.93	25.93	25.93	25.93	-12.250%	3	164	+199.036%
2024-06-05	29.46	29.55	29.46	29.55	-4.338%	2	167	+162.403%
2024-05-30	30.89	30.89	30.89	30.89	+1.779%	1	166	+151.020%
2024-05-23	30.35	30.35	30.35	30.35	-4.259%	13	166	+155.486%
2024-05-13	31.70	31.70	31.70	31.70	+0.316%	1	166	+144.606%
2024-05-10	31.55	31.60	31.55	31.60	+19.426%	106	165	+145.380%
2024-05-06	26.47	26.47	26.46	26.46	+1.574%	2	142	+193.046%
2024-05-03	25.51	26.53	25.51	26.05	-4.228%	8	143	+197.658%
2024-04-24	27.20	27.20	27.20	27.20	-13.651%	5	141	+185.074%
2024-04-10	31.10	31.85	31.10	31.50	-4.110%	10	139	+146.159%
2024-04-05	32.82	32.85	32.82	32.85	+1.264%	16	138	+136.043%
2024-04-03	32.44	32.44	32.44	32.44	+0.031%	1	142	+139.026%
2024-04-02	32.43	32.43	32.43	32.43	+0.031%	1	143	+139.100%
2024-04-01	32.42	32.42	32.42	32.42	+6.260%	1	142	+139.173%
2024-03-27	30.51	30.51	30.51	30.51	+6.978%	1	141	+154.146%
2024-03-19	28.52	28.52	28.52	28.52	+5.318%	30	142	+171.879%
2024-03-13	27.08	27.08	27.08	27.08	+4.114%	1	172	+186.337%
2024-03-12	25.50	26.01	25.50	26.01	+5.517%	10	172	+198.116%
2024-03-07	24.65	24.65	24.65	24.65	+13.125%	2	177	+214.564%
2024-02-22	21.01	21.80	21.01	21.79	+9.442%	9	177	+255.851%
2024-02-15	18.88	19.91	18.88	19.91	+19.940%	11	171	+289.453%
2024-02-13	16.70	16.70	16.60	16.60	-1.425%	4	163	+367.108%
2024-02-02	16.84	16.84	16.84	16.84	+14.247%	6	163	+360.451%
2024-01-24	14.74	14.74	14.74	14.74	-0.540%	4	160	+426.052%
2024-01-22	14.85	14.85	14.82	14.82	+14.440%	18	156	+423.212%
2024-01-18	12.95	12.95	12.95	12.95	-0.766%	12	156	+498.764%
2024-01-16	13.05	13.05	13.05	13.05	-11.104%	22	156	+494.176%
2024-01-11	14.50	14.68	14.50	14.68	-14.651%	40	156	+428.202%
2024-01-04	17.20	17.20	17.20	17.20	+12.787%	3	140	+350.814%
2024-01-03	15.25	15.25	15.25	15.25	+5.976%	4	143	+408.459%
2023-12-29	14.39	14.39	14.39	14.39	+4.960%	30	145	+438.846%
2023-12-21	13.30	13.75	13.30	13.71	+3.472%	74	145	+465.573%
2023-12-18	13.25	13.25	13.25	13.25	+11.438%	2	152	+485.208%
2023-12-14	11.89	11.89	11.89	11.89	+24.895%	1	152	+552.145%
2023-12-06	9.56	9.56	9.46	9.52	+10.956%	71	152	+714.496%
2023-11-21	8.58	8.58	8.58	8.58	+2.878%	3	86	+803.730%
2023-11-20	8.70	8.70	8.34	8.34	+14.718%	11	87	+829.736%
2023-11-15	7.27	7.27	7.27	7.27	+0.276%	7	89	+966.575%
2023-11-14	7.20	7.25	7.20	7.25	+6.618%	8	89	+969.517%
2023-11-10	6.80	6.80	6.80	6.80	+10.211%	3	81	+1,040.294%
2023-11-06	6.06	6.17	6.06	6.17	+12.797%	48	78	+1,156.726%
2023-11-01	5.48	5.56	5.47	5.47	-31.796%	46	119	+1,317.550%
2023-10-19	8.02	8.02	8.02	8.02	+1.135%	1	165	+866.833%
2023-10-18	7.93	8.20	7.93	7.93	-7.360%	6	165	+877.806%
2023-10-17	8.60	8.60	8.56	8.56	+3.133%	42	163	+805.841%
2023-10-16	8.30	8.30	8.30	8.30	+4.930%	1	137	+834.217%
2023-10-11	8.04	8.04	7.91	7.91	-3.654%	49	136	+880.278%
2023-10-06	8.18	8.21	8.05	8.21	-0.485%	50	88	+844.458%
2023-09-22	8.25	8.25	8.25	8.25	-30.085%	1	57	+839.879%
2023-08-10	11.80	11.80	11.80	11.80	-4.298%	1	58	+557.119%
2023-08-07	12.33	12.33	12.33	12.33	+0.653%	2	57	+528.873%
2023-07-25	12.25	12.25	12.25	12.25	-5.039%	35	55	+532.980%
2023-07-24	12.90	12.90	12.90	12.90	+38.264%	1	23	+501.085%
2023-07-14	9.33	9.33	9.33	9.33	+9.507%	9	23	+731.083%
2023-07-11	8.52	8.52	8.52	8.52	+19.328%	15	17	+810.094%
2023-07-06	7.21	7.21	7.14	7.14	+2.734%	2	32	+985.994%
2023-07-05	6.95	6.95	6.95	6.95	-2.113%	1	32	+1,015.683%
2023-06-30	7.10	7.10	7.10	7.10	+5.970%	4	31	+992.113%
2023-06-29	6.47	6.75	6.47	6.70	+3.077%	28	31	+1,057.313%
2023-05-26	6.50	6.50	6.50	6.50	+33.470%	1	9	+1,092.923%
2023-04-13	4.87	4.87	4.87	4.87	+0.412%	8	9	+1,492.197%
2023-04-05	4.85	4.85	4.85	4.85	-3.960%	1	2	+1,498.763%
2023-03-31	5.05	5.05	5.05	5.05	0.000%	1	1	+1,435.446%