Dark

JPM20251219C210
JPM Dec 19 2025 210.00 Call (JPM251219C00210000)
option OPRA

Inactive

May 23, 2025

59.15-3.868%(-2.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-23	59.15	59.15	59.15	59.15	-3.868%	2	457	0.000%
2025-05-21	61.53	61.53	61.53	61.53	-5.989%	1	457	-3.868%
2025-05-15	65.67	65.67	65.45	65.45	+13.333%	2	457	-9.626%
2025-05-12	61.25	61.25	57.75	57.75	+5.479%	2	457	+2.424%
2025-05-05	54.75	54.75	54.75	54.75	+17.717%	1	457	+8.037%
2025-05-01	46.51	46.51	46.51	46.51	+4.564%	2	457	+27.177%
2025-04-30	44.48	44.48	44.48	44.48	-1.832%	5	459	+32.981%
2025-04-29	45.31	45.31	45.31	45.31	+3.212%	2	454	+30.545%
2025-04-28	43.90	43.90	43.90	43.90	+25.071%	1	452	+34.738%
2025-04-21	34.36	35.10	34.36	35.10	-13.971%	8	451	+68.519%
2025-04-14	40.80	40.80	40.80	40.80	-2.695%	3	451	+44.975%
2025-04-11	41.93	41.93	41.93	41.93	+2.094%	6	454	+41.068%
2025-04-09	28.75	41.07	28.75	41.07	+14.083%	22	457	+44.022%
2025-04-08	35.00	36.00	35.00	36.00	+33.730%	2	465	+64.306%
2025-04-04	27.40	28.10	26.00	26.92	-38.679%	62	465	+119.725%
2025-04-01	43.90	43.90	43.90	43.90	-10.317%	1	449	+34.738%
2025-03-25	48.95	48.95	48.95	48.95	+13.179%	1	449	+20.838%
2025-03-21	43.25	43.25	43.25	43.25	+16.892%	2	449	+36.763%
2025-03-17	37.00	37.00	37.00	37.00	+1.148%	1	450	+59.865%
2025-03-14	36.58	36.58	36.58	36.58	+16.869%	2	450	+61.700%
2025-03-13	34.00	34.00	31.30	31.30	-12.349%	6	448	+88.978%
2025-03-12	35.69	35.71	35.69	35.71	+3.748%	8	448	+65.640%
2025-03-11	34.42	34.42	34.42	34.42	-52.267%	12	456	+71.848%
2025-02-20	72.11	72.11	72.11	72.11	-4.490%	1	468	-17.973%
2025-02-14	75.50	75.50	75.50	75.50	+9.691%	4	471	-21.656%
2025-02-10	68.83	68.83	68.83	68.83	+7.547%	1	471	-14.064%
2025-01-27	64.00	64.00	64.00	64.00	+3.661%	2	470	-7.578%
2025-01-22	62.87	62.87	61.73	61.74	+38.028%	16	471	-4.195%
2025-01-10	43.80	44.73	43.80	44.73	-4.116%	36	480	+32.238%
2025-01-07	46.65	46.65	46.65	46.65	+5.663%	4	472	+26.795%
2024-12-27	44.05	44.15	44.05	44.15	-3.159%	8	468	+33.975%
2024-12-26	45.59	45.59	45.59	45.59	+4.230%	1	470	+29.743%
2024-12-20	43.74	43.74	43.74	43.74	+4.242%	3	470	+35.231%
2024-12-18	41.96	41.96	41.96	41.96	-14.715%	1	467	+40.968%
2024-12-06	47.90	49.20	47.90	49.20	-0.445%	4	466	+20.224%
2024-12-02	49.25	49.42	49.25	49.42	-7.730%	2	466	+19.688%
2024-11-27	53.56	53.56	53.56	53.56	+0.318%	1	465	+10.437%
2024-11-25	53.39	53.39	53.39	53.39	+5.161%	2	465	+10.789%
2024-11-22	50.77	50.77	50.77	50.77	+7.792%	14	463	+16.506%
2024-11-14	47.10	47.10	47.10	47.10	+5.040%	2	470	+25.584%
2024-11-11	46.49	46.49	44.84	44.84	+1.909%	4	472	+31.913%
2024-11-08	44.00	44.00	44.00	44.00	+1.010%	4	470	+34.432%
2024-11-07	43.56	43.56	43.56	43.56	-16.791%	1	472	+35.790%
2024-11-06	50.45	52.65	49.50	52.35	+52.981%	67	471	+12.989%
2024-11-01	34.22	34.22	34.22	34.22	+1.393%	40	441	+72.852%
2024-10-28	33.75	33.75	33.75	33.75	+1.351%	2	421	+75.259%
2024-10-24	33.32	33.32	33.30	33.30	-0.597%	10	421	+77.628%
2024-10-23	33.50	33.50	33.50	33.50	+1.515%	5	411	+76.567%
2024-10-21	33.00	33.00	33.00	33.00	-1.961%	1	411	+79.242%
2024-10-18	33.66	33.66	33.66	33.66	-1.029%	2	411	+75.728%
2024-10-17	34.30	34.30	34.01	34.01	+8.658%	12	411	+73.919%
2024-10-14	31.30	31.30	31.30	31.30	-2.188%	3	415	+88.978%
2024-10-11	31.00	33.00	31.00	32.00	+23.695%	14	415	+84.844%
2024-10-10	26.26	26.26	25.87	25.87	+2.051%	2	417	+128.643%
2024-10-07	25.29	25.55	25.29	25.35	+8.985%	17	417	+133.333%
2024-10-04	23.75	23.75	23.26	23.26	+12.913%	4	414	+154.299%
2024-10-03	20.76	20.76	20.60	20.60	-5.287%	2	415	+187.136%
2024-10-02	21.70	21.75	21.70	21.75	-12.121%	25	415	+171.954%
2024-09-27	24.75	24.75	24.75	24.75	+4.211%	2	395	+138.990%
2024-09-26	24.02	24.02	23.75	23.75	+1.496%	19	395	+149.053%
2024-09-25	23.40	23.40	23.40	23.40	-4.138%	1	387	+152.778%
2024-09-24	24.21	24.41	24.21	24.41	+1.077%	4	387	+142.319%
2024-09-23	24.15	24.15	24.15	24.15	+2.591%	1	384	+144.928%
2024-09-19	23.54	23.54	23.54	23.54	+12.632%	5	384	+151.274%
2024-09-13	20.85	20.90	20.82	20.90	-4.435%	40	379	+183.014%
2024-09-12	22.80	22.80	21.05	21.87	-0.137%	13	388	+170.462%
2024-09-11	21.00	21.90	21.00	21.90	-2.232%	3	388	+170.091%
2024-09-10	22.75	22.75	21.00	22.40	-17.343%	71	390	+164.063%
2024-09-06	27.10	27.10	27.10	27.10	-8.353%	2	354	+118.266%
2024-09-05	29.57	29.57	29.57	29.57	-7.594%	5	354	+100.034%
2024-09-04	32.00	32.00	32.00	32.00	0.000%	11	349	+84.844%
2024-08-29	32.00	32.00	32.00	32.00	+4.167%	10	350	+84.844%
2024-08-27	30.72	30.72	30.72	30.72	-0.421%	1	350	+92.546%
2024-08-26	30.85	30.85	30.85	30.85	+4.576%	1	350	+91.734%
2024-08-23	29.87	30.00	29.50	29.50	+9.017%	56	351	+100.508%
2024-08-21	27.06	27.06	27.06	27.06	-5.053%	4	370	+118.588%
2024-08-20	28.50	28.50	28.50	28.50	+20.406%	1	370	+107.544%
2024-08-13	23.67	23.67	23.67	23.67	+20.152%	5	370	+149.894%
2024-08-06	19.70	19.70	19.70	19.70	+11.615%	1	370	+200.254%
2024-08-05	17.07	17.65	17.07	17.65	-8.169%	18	369	+235.127%
2024-08-02	21.97	21.97	19.21	19.22	-22.343%	58	370	+207.752%
2024-08-01	24.75	24.75	24.75	24.75	-13.036%	1	342	+138.990%
2024-07-31	29.70	29.70	28.46	28.46	-0.140%	12	342	+107.836%
2024-07-30	29.16	29.16	28.50	28.50	+6.145%	38	340	+107.544%
2024-07-29	27.99	27.99	26.85	26.85	+1.898%	10	378	+120.298%
2024-07-25	26.35	26.35	26.35	26.35	-1.679%	10	381	+124.478%
2024-07-19	26.80	26.80	26.80	26.80	-0.741%	4	376	+120.709%
2024-07-18	26.88	27.00	26.88	27.00	-11.533%	3	376	+119.074%
2024-07-17	30.00	31.00	30.00	30.52	+10.380%	23	376	+93.807%
2024-07-16	26.05	27.65	26.05	27.65	+5.939%	18	392	+113.924%
2024-07-15	24.37	26.10	24.37	26.10	+15.079%	13	398	+126.628%
2024-07-12	23.04	23.04	22.68	22.68	-4.906%	4	411	+160.802%
2024-07-10	23.85	23.85	23.85	23.85	-4.447%	4	410	+148.008%
2024-07-09	24.02	26.00	23.58	24.96	+8.286%	44	406	+136.979%
2024-07-05	23.05	23.05	23.05	23.05	-1.073%	10	419	+156.616%
2024-07-02	23.30	23.30	23.30	23.30	+0.043%	3	414	+153.863%
2024-07-01	23.00	24.00	23.00	23.29	+10.905%	20	417	+153.972%
2024-06-28	21.00	21.00	21.00	21.00	+5.528%	4	412	+181.667%
2024-06-25	19.90	19.90	19.90	19.90	+3.808%	1	412	+197.236%
2024-06-24	19.17	19.17	19.17	19.17	+5.620%	1	412	+208.555%
2024-06-21	18.20	18.20	18.15	18.15	-5.714%	120	412	+225.895%
2024-06-20	19.25	19.25	19.25	19.25	+9.687%	77	472	+207.273%
2024-06-14	17.52	17.55	17.52	17.55	+3.235%	4	549	+237.037%
2024-06-13	16.40	17.00	16.35	17.00	+6.250%	48	548	+247.941%
2024-06-12	16.57	16.57	16.00	16.00	-9.246%	71	576	+269.688%
2024-06-11	17.50	17.63	17.50	17.63	-5.722%	2	626	+235.508%
2024-06-06	18.95	18.95	18.55	18.70	-7.882%	78	627	+216.310%
2024-06-04	20.30	20.30	20.30	20.30	-1.695%	5	627	+191.379%
2024-06-03	22.09	22.09	20.65	20.65	-0.530%	78	632	+186.441%
2024-05-30	20.76	20.76	20.76	20.76	-2.991%	1	642	+184.923%
2024-05-28	21.40	21.40	21.40	21.40	+5.263%	2	642	+176.402%
2024-05-23	20.33	20.33	20.33	20.33	-3.375%	7	644	+190.949%
2024-05-22	21.04	21.04	21.04	21.04	+4.677%	1	644	+181.131%
2024-05-21	20.10	20.10	20.10	20.10	+0.500%	20	644	+194.279%
2024-05-20	25.00	25.00	20.00	20.00	-18.765%	15	644	+195.750%
2024-05-17	24.00	24.62	24.00	24.62	+4.234%	8	644	+140.252%
2024-05-16	24.31	24.31	23.46	23.62	+10.374%	52	646	+150.423%
2024-05-15	21.40	21.40	21.40	21.40	-3.386%	23	625	+176.402%
2024-05-14	22.15	22.15	22.15	22.15	+4.284%	20	602	+167.043%
2024-05-10	21.00	21.24	21.00	21.24	+22.704%	16	600	+178.484%
2024-05-07	17.32	17.32	17.31	17.31	+1.824%	6	596	+241.710%
2024-05-06	16.90	17.00	16.90	17.00	-1.734%	286	590	+247.941%
2024-05-02	17.30	17.30	17.30	17.30	-12.934%	3	306	+241.908%
2024-05-01	19.87	19.87	19.87	19.87	+6.257%	2	303	+197.685%
2024-04-25	18.97	18.97	18.70	18.70	+25.926%	3	305	+216.310%
2024-04-19	14.75	14.85	14.70	14.85	+14.231%	71	304	+298.316%
2024-04-18	13.00	13.00	13.00	13.00	+2.362%	2	298	+355.000%
2024-04-16	12.84	12.84	12.70	12.70	-11.806%	12	296	+365.748%
2024-04-12	16.50	16.50	14.40	14.40	-35.426%	124	302	+310.764%
2024-04-05	22.31	22.31	22.30	22.30	-0.889%	16	243	+165.247%
2024-04-04	22.50	22.50	22.50	22.50	+5.140%	1	235	+162.889%
2024-04-03	21.25	21.40	21.25	21.40	-2.550%	70	235	+176.402%
2024-03-28	21.96	21.96	21.96	21.96	+13.606%	7	196	+169.353%
2024-03-25	19.52	19.53	19.33	19.33	-10.922%	4	196	+206.001%
2024-03-22	21.70	21.70	21.70	21.70	+1.974%	10	194	+172.581%
2024-03-21	21.38	21.38	21.28	21.28	+6.135%	4	194	+177.961%
2024-03-20	19.60	20.05	19.60	20.05	+13.920%	11	195	+195.012%
2024-03-13	17.60	17.60	17.60	17.60	+4.762%	1	199	+236.080%
2024-03-12	17.00	17.00	16.80	16.80	+10.164%	8	198	+252.083%
2024-03-11	15.25	15.25	15.25	15.25	-5.864%	1	191	+287.869%
2024-03-08	16.20	16.20	16.20	16.20	+3.185%	18	192	+265.123%
2024-03-07	15.70	15.70	15.70	15.70	-6.044%	2	192	+276.752%
2024-03-06	16.30	16.76	16.26	16.71	+19.785%	14	190	+253.980%
2024-02-23	14.15	14.38	13.95	13.95	+3.949%	76	182	+324.014%
2024-02-22	13.15	13.42	13.15	13.42	+13.633%	2	169	+340.760%
2024-02-16	11.81	11.81	11.81	11.81	+0.940%	2	169	+400.847%
2024-02-15	11.70	11.70	11.70	11.70	+29.282%	2	169	+405.556%
2024-01-30	9.05	9.05	9.05	9.05	+6.471%	1	169	+553.591%
2024-01-25	8.30	8.50	8.30	8.50	+5.590%	12	170	+595.882%
2024-01-19	8.05	8.05	8.05	8.05	+11.806%	1	180	+634.783%
2024-01-18	7.30	7.30	7.20	7.20	-5.882%	6	180	+721.528%
2024-01-16	7.20	7.65	7.20	7.65	0.000%	6	174	+673.203%
2024-01-12	9.90	9.90	7.65	7.65	-15.000%	57	204	+673.203%
2024-01-08	9.00	9.00	9.00	9.00	-3.743%	1	204	+557.222%
2024-01-04	9.35	9.35	9.35	9.35	+1.741%	1	204	+532.620%
2024-01-03	9.19	9.19	9.19	9.19	+2.111%	7	203	+543.634%
2024-01-02	9.00	9.00	9.00	9.00	+7.914%	18	203	+557.222%
2023-12-29	8.34	8.34	8.34	8.34	-3.584%	10	199	+609.233%
2023-12-28	8.50	8.65	8.50	8.65	+11.613%	2	199	+583.815%
2023-12-21	7.75	7.75	7.70	7.75	+6.749%	8	199	+663.226%
2023-12-18	7.26	7.26	7.26	7.26	+3.419%	3	203	+714.738%
2023-12-15	7.10	7.10	6.96	7.02	+11.429%	40	203	+742.593%
2023-12-14	6.30	6.30	6.30	6.30	+7.143%	9	236	+838.889%
2023-12-13	5.50	6.00	5.50	5.88	+1.379%	7	236	+905.952%
2023-12-08	5.55	5.80	5.55	5.80	+16.000%	22	234	+919.828%
2023-12-07	4.95	5.12	4.62	5.00	-4.762%	9	254	+1,083.000%
2023-12-04	5.30	5.30	5.20	5.25	+5.000%	3	257	+1,026.667%
2023-12-01	5.00	5.00	5.00	5.00	+7.527%	5	257	+1,083.000%
2023-11-30	4.60	4.65	4.60	4.65	+2.198%	6	257	+1,172.043%
2023-11-29	4.55	4.55	4.50	4.55	+9.375%	6	257	+1,200.000%
2023-11-28	4.16	4.16	4.16	4.16	-1.422%	1	256	+1,321.875%
2023-11-27	4.22	4.22	4.22	4.22	+5.500%	3	256	+1,301.659%
2023-11-16	4.00	4.00	4.00	4.00	+2.564%	5	253	+1,378.750%
2023-11-15	3.90	3.90	3.90	3.90	+5.405%	4	253	+1,416.667%
2023-11-14	3.70	3.75	3.70	3.70	+8.824%	5	254	+1,498.649%
2023-11-10	3.45	3.60	3.40	3.40	+6.250%	13	254	+1,639.706%
2023-11-09	3.20	3.20	3.20	3.20	0.000%	1	254	+1,748.438%
2023-11-08	3.20	3.20	3.20	3.20	+3.226%	1	254	+1,748.438%
2023-11-07	3.10	3.10	3.10	3.10	+9.929%	1	254	+1,808.065%
2023-11-02	2.82	2.82	2.82	2.82	+2.545%	1	254	+1,997.518%
2023-10-27	2.90	2.90	2.75	2.75	-21.429%	5	254	+2,050.909%
2023-10-24	3.25	3.50	3.25	3.50	+4.790%	11	254	+1,590.000%
2023-10-23	3.60	3.60	3.34	3.34	-12.105%	5	245	+1,670.958%
2023-10-20	3.80	3.80	3.80	3.80	-8.434%	1	244	+1,456.579%
2023-10-18	4.15	4.15	4.15	4.15	-11.325%	1	244	+1,325.301%
2023-10-16	4.55	4.68	4.55	4.68	-14.909%	2	245	+1,163.889%
2023-10-13	4.53	5.50	4.53	5.50	+25.000%	56	247	+975.455%
2023-10-12	4.40	4.40	4.30	4.40	-0.227%	76	193	+1,244.318%
2023-10-11	4.50	4.50	4.41	4.41	+1.147%	2	192	+1,241.270%
2023-10-10	4.45	4.45	4.36	4.36	+11.795%	2	192	+1,256.651%
2023-10-05	3.75	3.90	3.75	3.90	-2.500%	14	192	+1,416.667%
2023-09-25	4.15	4.15	4.00	4.00	-7.621%	19	188	+1,378.750%
2023-09-22	4.33	4.33	4.33	4.33	-11.633%	10	179	+1,266.051%
2023-09-18	4.90	4.90	4.90	4.90	+0.616%	2	189	+1,107.143%
2023-09-15	4.87	4.87	4.87	4.87	+3.617%	1	189	+1,114.579%
2023-09-12	4.50	4.70	4.50	4.70	+4.444%	46	190	+1,158.511%
2023-09-06	4.50	4.50	4.50	4.50	-11.765%	1	153	+1,214.444%
2023-09-01	5.07	5.10	5.07	5.10	+2.000%	9	160	+1,059.804%
2023-08-31	5.00	5.00	5.00	5.00	-7.407%	20	160	+1,083.000%
2023-08-29	5.40	5.40	5.40	5.40	+1.887%	20	160	+995.370%
2023-08-28	5.30	5.30	5.30	5.30	-3.636%	2	160	+1,016.038%
2023-08-17	5.50	5.50	5.50	5.50	-4.014%	1	162	+975.455%
2023-08-16	5.73	5.73	5.73	5.73	-18.723%	3	162	+932.286%
2023-08-15	7.05	7.05	7.05	7.05	+12.800%	3	162	+739.007%
2023-08-11	6.25	6.25	6.25	6.25	-4.288%	1	162	+846.400%
2023-08-10	6.53	6.53	6.53	6.53	-6.714%	3	162	+805.819%
2023-08-09	7.00	7.00	7.00	7.00	-0.143%	1	159	+745.000%
2023-08-08	6.30	7.01	6.30	7.01	-1.958%	9	159	+743.795%
2023-08-07	7.42	7.42	7.15	7.15	0.000%	20	157	+727.273%
2023-08-04	6.85	8.40	6.85	7.15	+2.878%	52	137	+727.273%
2023-08-02	7.20	7.20	6.95	6.95	-6.586%	3	101	+751.079%
2023-07-27	7.80	7.80	7.44	7.44	-0.134%	3	101	+695.027%
2023-07-24	7.31	7.45	7.31	7.45	+15.147%	4	99	+693.960%
2023-07-21	6.47	6.47	6.47	6.47	+36.211%	3	95	+814.219%
2023-07-14	4.75	4.75	4.75	4.75	+1.064%	1	92	+1,145.263%
2023-07-13	4.70	4.70	4.70	4.70	-1.053%	1	91	+1,158.511%
2023-07-12	5.00	5.00	4.75	4.75	+7.710%	25	91	+1,145.263%
2023-07-10	4.41	4.41	4.41	4.41	+4.502%	6	66	+1,241.270%
2023-07-07	4.25	4.25	4.22	4.22	+6.030%	2	60	+1,301.659%
2023-07-06	4.15	4.15	3.98	3.98	-1.485%	2	59	+1,386.181%
2023-07-05	4.05	4.05	4.04	4.04	+6.316%	2	58	+1,364.109%
2023-06-30	3.80	3.95	3.80	3.80	-1.299%	62	57	+1,456.579%
2023-06-29	3.85	3.85	3.85	3.85	+28.333%	3	33	+1,436.364%
2023-06-26	3.00	3.00	3.00	3.00	-10.448%	6	30	+1,871.667%
2023-06-23	3.35	3.35	3.35	3.35	+3.077%	1	24	+1,665.672%
2023-06-22	3.30	3.30	3.25	3.25	-13.333%	2	24	+1,720.000%
2023-06-21	3.85	3.90	3.75	3.75	+13.636%	6	23	+1,477.333%
2023-06-15	3.30	3.30	3.30	3.30	-13.158%	2	23	+1,692.424%
2023-06-14	3.85	4.05	3.66	3.80	-15.179%	6	21	+1,456.579%
2023-06-12	4.48	4.48	4.48	4.48	+22.740%	2	18	+1,220.313%
2023-06-07	3.75	3.80	3.65	3.65	-1.351%	12	17	+1,520.548%
2023-06-02	3.80	3.90	3.70	3.70	+23.333%	3	7	+1,498.649%
2023-05-31	3.00	3.00	3.00	3.00	-11.765%	1	6	+1,871.667%
2023-05-26	3.40	3.40	3.40	3.40	+7.937%	1	6	+1,639.706%
2023-05-25	3.35	3.35	3.15	3.15	-30.769%	6	6	+1,777.778%
2023-05-03	4.55	4.55	4.55	4.55	+9.639%	1	2	+1,200.000%
2023-05-01	4.15	4.15	4.15	4.15	0.000%	1	1	+1,325.301%