Dark

JPM20251219C200
JPM Dec 19 2025 200.00 Call (JPM251219C00200000)
option OPRA

Inactive

May 15, 2025

71.30-0.876%(-0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	71.30	71.30	71.30	71.30	-0.876%	1	519	0.000%
2025-05-14	69.44	71.93	69.44	71.93	+4.292%	6	519	-0.876%
2025-05-13	68.97	68.97	68.97	68.97	+4.295%	1	523	+3.378%
2025-05-12	69.75	69.75	66.13	66.13	+8.357%	7	523	+7.818%
2025-05-02	59.90	61.03	59.90	61.03	+8.594%	4	517	+16.828%
2025-05-01	56.20	56.20	56.20	56.20	+6.540%	2	517	+26.868%
2025-04-25	52.75	52.75	52.75	52.75	-0.095%	2	517	+35.166%
2025-04-23	55.71	55.71	52.80	52.80	+24.823%	9	516	+35.038%
2025-04-21	41.11	42.30	41.11	42.30	-5.199%	10	522	+68.558%
2025-04-17	44.62	44.62	44.62	44.62	-7.235%	1	519	+59.794%
2025-04-15	48.10	48.10	48.10	48.10	-5.072%	1	519	+48.233%
2025-04-11	51.30	51.30	50.67	50.67	+39.012%	4	520	+40.714%
2025-04-09	36.85	36.85	36.45	36.45	-12.903%	18	519	+95.610%
2025-04-08	41.85	41.85	41.85	41.85	+17.424%	1	524	+70.370%
2025-04-07	37.47	37.47	32.00	35.64	+10.204%	25	524	+100.056%
2025-04-04	32.50	34.39	31.89	32.34	-36.588%	80	516	+120.470%
2025-03-31	51.00	51.00	51.00	51.00	+2.616%	6	534	+39.804%
2025-03-20	49.70	49.70	49.70	49.70	+9.592%	1	534	+43.461%
2025-03-18	45.35	45.35	45.35	45.35	+4.831%	2	535	+57.222%
2025-03-14	43.26	43.26	43.26	43.26	+8.721%	4	535	+64.817%
2025-03-13	40.95	40.95	39.79	39.79	-5.599%	9	535	+79.191%
2025-03-12	41.45	43.05	41.45	42.15	-3.525%	36	535	+69.158%
2025-03-10	46.70	46.70	43.69	43.69	-38.125%	15	541	+63.195%
2025-02-27	70.61	70.61	70.61	70.61	+2.215%	2	553	+0.977%
2025-02-24	69.08	69.08	69.08	69.08	-9.225%	1	555	+3.214%
2025-02-21	75.60	76.10	75.60	76.10	+0.595%	6	555	-6.307%
2025-02-20	83.70	83.70	74.10	75.65	-9.564%	5	557	-5.750%
2025-02-18	83.65	83.65	83.65	83.65	+1.876%	1	561	-14.764%
2025-02-13	82.11	82.11	82.11	82.11	+0.305%	1	562	-13.165%
2025-02-12	81.86	81.86	81.86	81.86	+8.611%	1	562	-12.900%
2025-01-30	75.37	75.37	75.37	75.37	-0.672%	1	562	-5.400%
2025-01-29	75.88	75.88	75.88	75.88	+2.888%	1	562	-6.036%
2025-01-28	73.75	73.75	73.75	73.75	+5.963%	1	563	-3.322%
2025-01-22	71.34	71.34	69.60	69.60	+10.040%	3	563	+2.443%
2025-01-17	63.25	63.25	63.25	63.25	+13.148%	2	565	+12.727%
2025-01-14	55.90	55.90	55.90	55.90	+10.039%	1	565	+27.549%
2025-01-10	51.65	51.65	50.80	50.80	+3.568%	8	564	+40.354%
2024-12-23	49.65	49.65	49.05	49.05	-2.330%	3	560	+45.362%
2024-12-20	46.70	50.22	46.70	50.22	+6.828%	6	563	+41.975%
2024-12-18	47.01	47.01	47.01	47.01	-7.461%	2	563	+51.670%
2024-12-17	50.80	50.80	50.80	50.80	-13.118%	1	561	+40.354%
2024-12-03	58.84	58.84	58.47	58.47	+0.378%	16	561	+21.943%
2024-12-02	57.09	58.25	57.09	58.25	-5.699%	4	553	+22.403%
2024-11-29	61.77	61.77	61.77	61.77	+2.950%	2	551	+15.428%
2024-11-26	60.00	60.00	60.00	60.00	+14.679%	1	551	+18.833%
2024-11-20	52.32	52.32	52.32	52.32	-7.790%	3	551	+36.277%
2024-11-18	56.74	56.74	56.74	56.74	-1.442%	1	548	+25.661%
2024-11-15	57.56	57.57	57.56	57.57	+5.285%	4	547	+23.849%
2024-11-14	54.68	54.68	54.68	54.68	+0.459%	1	549	+30.395%
2024-11-13	55.39	55.39	54.43	54.43	+4.132%	2	550	+30.994%
2024-11-11	52.28	52.28	52.27	52.27	+3.484%	2	550	+36.407%
2024-11-07	51.45	51.45	50.51	50.51	-13.879%	2	548	+41.160%
2024-11-06	55.70	58.65	55.70	58.65	+45.173%	274	549	+21.569%
2024-10-28	40.40	40.40	40.40	40.40	+3.114%	2	556	+76.485%
2024-10-15	39.18	39.18	39.18	39.18	+25.256%	1	556	+81.981%
2024-10-10	32.14	32.14	31.28	31.28	+0.417%	10	556	+127.941%
2024-10-07	31.15	31.15	31.15	31.15	+4.007%	78	557	+128.892%
2024-10-04	30.15	30.15	29.95	29.95	+16.130%	4	534	+138.063%
2024-10-03	25.79	25.79	25.79	25.79	-5.704%	1	533	+176.464%
2024-10-01	28.40	28.40	27.35	27.35	-8.067%	3	532	+160.695%
2024-09-23	29.75	29.75	29.75	29.75	+0.168%	1	533	+139.664%
2024-09-19	29.92	29.92	29.70	29.70	+1.712%	13	534	+140.067%
2024-09-17	29.00	29.20	29.00	29.20	+15.187%	3	534	+144.178%
2024-09-13	25.35	25.35	25.35	25.35	-6.904%	2	535	+181.262%
2024-09-12	26.50	27.23	26.50	27.23	+2.215%	15	535	+161.844%
2024-09-11	26.64	26.64	26.64	26.64	-3.618%	1	535	+167.643%
2024-09-10	27.76	27.92	25.50	27.64	-27.644%	413	535	+157.959%
2024-09-03	38.20	38.20	38.20	38.20	-2.302%	5	382	+86.649%
2024-08-29	39.10	39.10	39.10	39.10	+6.192%	1	377	+82.353%
2024-08-27	36.82	36.82	36.82	36.82	+3.166%	1	378	+93.645%
2024-08-23	35.82	35.82	35.69	35.69	+7.177%	10	379	+99.776%
2024-08-20	33.30	33.30	33.30	33.30	+0.181%	1	374	+114.114%
2024-08-16	33.24	33.24	33.24	33.24	+17.042%	2	374	+114.501%
2024-08-13	28.40	28.40	28.40	28.40	0.000%	5	374	+151.056%
2024-08-12	29.00	29.00	28.40	28.40	-0.873%	7	374	+151.056%
2024-08-09	28.65	28.65	28.65	28.65	+6.111%	10	376	+148.866%
2024-08-07	27.00	27.00	27.00	27.00	+1.887%	2	374	+164.074%
2024-08-06	26.50	26.50	26.50	26.50	+17.257%	1	374	+169.057%
2024-08-05	20.05	22.60	20.05	22.60	-5.833%	52	374	+215.487%
2024-08-02	27.70	27.70	24.00	24.00	-18.644%	406	340	+197.083%
2024-08-01	30.62	30.62	29.50	29.50	-9.231%	6	476	+141.695%
2024-07-18	32.50	32.50	32.50	32.50	-10.959%	1	479	+119.385%
2024-07-17	34.00	37.35	34.00	36.50	+10.942%	51	479	+95.342%
2024-07-16	34.00	34.00	32.75	32.90	+4.378%	31	479	+116.717%
2024-07-15	29.40	31.52	29.40	31.52	+14.785%	9	494	+126.206%
2024-07-12	26.88	27.46	26.88	27.46	-8.862%	6	502	+159.650%
2024-07-10	30.21	30.21	30.12	30.13	-4.197%	24	504	+136.641%
2024-07-09	30.00	31.45	30.00	31.45	+10.935%	24	509	+126.709%
2024-07-08	28.30	28.35	28.30	28.35	-1.220%	2	532	+151.499%
2024-07-02	28.65	28.70	28.65	28.70	-0.313%	5	532	+148.432%
2024-07-01	28.38	28.82	28.38	28.79	+13.480%	11	532	+147.655%
2024-06-28	25.37	25.37	25.37	25.37	+11.419%	2	538	+181.041%
2024-06-21	24.65	24.65	22.77	22.77	-0.175%	4	539	+213.131%
2024-06-18	22.81	22.81	22.81	22.81	-11.245%	5	534	+212.582%
2024-05-30	25.62	25.85	25.62	25.70	+2.800%	11	534	+177.432%
2024-05-29	24.73	25.00	24.73	25.00	-4.141%	7	524	+185.200%
2024-05-22	26.09	26.09	26.08	26.08	+3.165%	2	517	+173.390%
2024-05-21	25.93	25.93	25.28	25.28	-5.425%	3	515	+182.041%
2024-05-20	28.76	28.76	26.73	26.73	-7.477%	38	516	+166.741%
2024-05-17	28.89	28.89	28.89	28.89	-2.167%	12	554	+146.798%
2024-05-16	29.53	29.53	29.53	29.53	+12.068%	1	560	+141.449%
2024-05-15	26.99	27.01	26.35	26.35	-0.828%	3	559	+170.588%
2024-05-14	26.39	26.57	26.39	26.57	+16.026%	2	560	+168.348%
2024-05-08	22.91	22.91	22.90	22.90	+5.046%	8	558	+211.354%
2024-05-07	22.17	22.17	21.76	21.80	-1.357%	10	550	+227.064%
2024-05-02	21.25	22.10	21.25	22.10	-4.370%	100	552	+222.624%
2024-05-01	23.11	23.11	23.11	23.11	-1.028%	1	452	+208.524%
2024-04-30	24.20	24.20	23.35	23.35	+0.043%	100	451	+205.353%
2024-04-29	23.34	23.34	23.34	23.34	+2.819%	2	352	+205.484%
2024-04-25	22.70	22.70	22.70	22.70	+33.844%	1	352	+214.097%
2024-04-18	16.96	16.96	16.96	16.96	+4.950%	2	353	+320.401%
2024-04-16	16.16	16.16	16.16	16.16	-21.363%	6	355	+341.213%
2024-04-15	20.55	20.55	20.55	20.55	-0.964%	1	349	+246.959%
2024-04-12	20.50	20.75	20.50	20.75	-16.297%	8	349	+243.614%
2024-04-11	24.79	24.79	24.79	24.79	-3.728%	1	352	+187.616%
2024-04-10	25.60	25.75	25.60	25.75	-6.022%	11	351	+176.893%
2024-04-08	27.40	27.40	27.40	27.40	0.000%	2	340	+160.219%
2024-04-04	27.40	27.40	27.40	27.40	+1.481%	2	338	+160.219%
2024-04-03	27.00	27.00	27.00	27.00	-0.479%	2	338	+164.074%
2024-04-01	27.13	27.13	27.13	27.13	+0.930%	3	340	+162.809%
2024-03-28	26.92	26.92	26.88	26.88	+7.822%	2	340	+165.253%
2024-03-26	24.33	24.93	24.33	24.93	+2.593%	4	340	+186.001%
2024-03-25	24.30	24.30	24.30	24.30	-6.178%	20	340	+193.416%
2024-03-22	25.90	25.90	25.90	25.90	-1.258%	40	359	+175.290%
2024-03-21	26.23	26.23	26.23	26.23	+8.165%	40	339	+171.826%
2024-03-20	23.85	24.25	23.85	24.25	+1.592%	2	379	+194.021%
2024-03-19	23.87	23.87	23.87	23.87	+4.923%	6	379	+198.701%
2024-03-18	22.75	22.75	22.75	22.75	+2.802%	1	373	+213.407%
2024-03-15	21.50	22.13	21.50	22.13	+4.387%	6	375	+222.187%
2024-03-12	21.20	21.20	21.20	21.20	+8.440%	6	375	+236.321%
2024-03-11	19.55	19.55	19.55	19.55	-3.170%	1	375	+264.706%
2024-03-08	20.24	20.24	20.19	20.19	+1.457%	8	374	+253.145%
2024-03-07	19.90	19.90	19.90	19.90	-4.785%	1	370	+258.291%
2024-03-06	20.90	20.90	20.90	20.90	+10.582%	6	371	+241.148%
2024-03-05	18.90	18.90	18.90	18.90	-3.127%	1	371	+277.249%
2024-03-04	19.51	19.51	19.51	19.51	+5.745%	1	371	+265.454%
2024-02-29	18.45	18.45	18.45	18.45	+1.821%	1	370	+286.450%
2024-02-23	18.12	18.12	18.12	18.12	+8.568%	50	369	+293.488%
2024-02-22	16.69	16.69	16.69	16.69	+5.633%	1	394	+327.202%
2024-02-20	15.80	15.80	15.80	15.80	+3.471%	10	393	+351.266%
2024-02-15	14.37	15.27	14.36	15.27	+15.682%	3	383	+366.929%
2024-01-31	13.88	13.88	13.20	13.20	+16.300%	2	381	+440.152%
2024-01-22	11.55	11.55	11.35	11.35	-3.650%	27	379	+528.194%
2024-01-08	11.93	11.93	11.78	11.78	-8.894%	25	352	+505.263%
2024-01-04	13.22	13.49	12.93	12.93	+7.660%	44	330	+451.431%
2024-01-03	12.01	12.01	12.01	12.01	+5.722%	1	290	+493.672%
2023-12-28	11.36	11.36	11.36	11.36	+5.674%	1	291	+527.641%
2023-12-26	10.75	10.75	10.75	10.75	+7.500%	1	292	+563.256%
2023-12-18	10.00	10.00	10.00	10.00	+12.486%	1	291	+613.000%
2023-12-14	8.89	8.89	8.89	8.89	+9.080%	1	291	+702.025%
2023-12-13	7.95	8.15	7.95	8.15	+25.385%	9	292	+774.847%
2023-11-30	6.50	6.50	6.50	6.50	+9.983%	1	291	+996.923%
2023-11-27	6.00	6.00	5.91	5.91	+8.440%	2	290	+1,106.430%
2023-11-15	5.45	5.45	5.45	5.45	+32.927%	1	289	+1,208.257%
2023-11-02	4.10	4.10	4.10	4.10	+2.500%	11	288	+1,639.024%
2023-11-01	4.00	4.00	4.00	4.00	+3.896%	1	287	+1,682.500%
2023-10-27	3.85	3.85	3.85	3.85	-16.304%	10	288	+1,751.948%
2023-10-24	4.75	4.75	4.40	4.60	-5.155%	4	288	+1,450.000%
2023-10-23	4.55	4.85	4.55	4.85	-7.619%	2	288	+1,370.103%
2023-10-20	5.45	5.45	5.25	5.25	-7.244%	8	288	+1,258.095%
2023-10-18	5.65	6.00	5.65	5.66	-3.248%	3	288	+1,159.717%
2023-10-17	6.10	6.10	5.75	5.85	-4.098%	70	288	+1,118.803%
2023-10-16	6.98	7.61	6.00	6.10	-4.688%	84	262	+1,068.852%
2023-10-13	7.00	7.24	6.21	6.40	-2.736%	34	246	+1,014.063%
2023-10-12	5.90	6.69	5.90	6.58	+22.761%	31	238	+983.587%
2023-10-05	5.36	5.36	5.36	5.36	-21.060%	11	241	+1,230.224%
2023-09-15	6.79	6.79	6.79	6.79	+20.819%	2	252	+950.074%
2023-09-08	5.62	5.62	5.62	5.62	-6.333%	2	252	+1,168.683%
2023-09-07	6.00	6.00	6.00	6.00	-18.919%	2	252	+1,088.333%
2023-08-18	7.40	7.40	7.40	7.40	-2.632%	2	252	+863.514%
2023-08-17	7.80	7.80	7.60	7.60	+7.193%	6	251	+838.158%
2023-08-16	7.09	7.09	7.09	7.09	-16.588%	1	251	+905.642%
2023-08-15	8.50	8.50	8.50	8.50	-4.494%	2	251	+738.824%
2023-08-14	8.90	8.90	8.90	8.90	+0.565%	2	251	+701.124%
2023-08-11	8.90	8.90	8.85	8.85	-1.667%	4	249	+705.650%
2023-08-10	9.10	9.20	9.00	9.00	+1.124%	26	249	+692.222%
2023-08-09	9.00	9.25	8.90	8.90	-5.420%	41	249	+701.124%
2023-08-08	9.41	9.41	9.41	9.41	-3.189%	2	251	+657.705%
2023-08-07	9.92	9.92	9.72	9.72	+2.316%	17	253	+633.539%
2023-08-01	9.50	9.50	9.50	9.50	-4.040%	23	270	+650.526%
2023-07-26	9.90	9.90	9.90	9.90	+1.434%	1	247	+620.202%
2023-07-25	9.80	9.80	9.62	9.76	+6.667%	11	246	+630.533%
2023-07-20	9.01	9.15	9.01	9.15	+12.963%	74	241	+679.235%
2023-07-19	7.87	8.10	7.87	8.10	-2.410%	4	167	+780.247%
2023-07-18	8.30	8.30	8.30	8.30	0.000%	2	163	+759.036%
2023-07-17	7.50	8.30	7.50	8.30	+25.758%	6	161	+759.036%
2023-07-14	7.15	7.15	6.43	6.60	-2.941%	83	160	+980.303%
2023-07-13	6.80	6.80	6.80	6.80	+5.919%	1	85	+948.529%
2023-07-11	6.31	6.42	6.31	6.42	+7.000%	16	84	+1,010.592%
2023-07-10	6.00	6.00	6.00	6.00	+12.782%	2	70	+1,088.333%
2023-07-06	5.40	5.40	5.32	5.32	-7.478%	4	68	+1,240.226%
2023-07-05	5.75	5.75	5.75	5.75	+8.491%	1	66	+1,140.000%
2023-07-03	5.30	5.30	5.30	5.30	+0.189%	4	62	+1,245.283%
2023-06-30	5.30	5.30	5.25	5.29	+7.959%	6	62	+1,247.826%
2023-06-29	4.85	4.90	4.85	4.90	+25.641%	3	58	+1,355.102%
2023-06-28	3.90	3.90	3.90	3.90	-6.024%	1	55	+1,728.205%
2023-06-27	4.15	4.15	4.15	4.15	-25.760%	1	54	+1,618.072%
2023-06-16	5.59	5.59	5.59	5.59	+4.486%	1	54	+1,175.492%
2023-06-13	5.35	5.35	5.35	5.35	+7.000%	3	54	+1,232.710%
2023-06-12	5.00	5.00	5.00	5.00	+11.111%	3	54	+1,326.000%
2023-06-05	4.50	4.50	4.50	4.50	+5.882%	2	51	+1,484.444%
2023-05-31	4.25	4.25	4.25	4.25	-4.494%	1	49	+1,577.647%
2023-05-30	4.45	4.45	4.45	4.45	+3.488%	2	46	+1,502.247%
2023-05-24	4.30	4.30	4.30	4.30	+16.216%	1	46	+1,558.140%
2023-05-22	3.70	3.70	3.70	3.70	-24.180%	1	45	+1,827.027%
2023-05-05	4.88	4.88	4.88	4.88	+10.909%	1	44	+1,361.066%
2023-05-04	4.40	4.40	4.40	4.40	-23.478%	4	44	+1,520.455%
2023-05-01	5.84	5.84	5.70	5.75	+22.340%	7	44	+1,140.000%
2023-04-26	4.70	4.70	4.70	4.70	-19.658%	4	39	+1,417.021%
2023-04-19	5.85	5.85	5.85	5.85	+11.429%	1	41	+1,118.803%
2023-04-18	5.25	5.25	5.25	5.25	+0.962%	2	41	+1,258.095%
2023-04-17	5.20	5.20	5.20	5.20	+1.961%	5	41	+1,271.154%
2023-04-14	5.10	5.10	5.10	5.10	+42.857%	2	40	+1,298.039%
2023-04-13	3.57	3.76	3.57	3.57	-7.273%	14	38	+1,897.199%
2023-04-12	3.75	3.85	3.75	3.85	-1.282%	2	26	+1,751.948%
2023-04-11	3.85	3.90	3.75	3.90	+11.429%	70	25	+1,728.205%
2023-03-30	3.50	3.50	3.50	3.50	-7.895%	1	8	+1,937.143%
2023-03-29	3.80	3.80	3.80	3.80	-4.523%	1	7	+1,776.316%
2023-03-27	3.98	3.98	3.98	3.98	-11.556%	1	6	+1,691.457%
2023-03-21	4.50	4.50	4.50	4.50	-10.359%	1	5	+1,484.444%
2023-03-20	5.02	5.02	5.02	5.02	-8.227%	2	4	+1,320.319%
2023-03-16	5.47	5.47	5.47	5.47	0.000%	2	2	+1,203.473%