Dark

JPM20251219C220
JPM Dec 19 2025 220.00 Call (JPM251219C00220000)
option OPRA

EOD

Jun 5, 2025

49.53-4.197%(-2.17)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	50.85	50.85	49.53	49.53	-4.197%	11	6,166	0.000%
2025-05-30	51.83	52.75	51.65	51.70	-6.000%	200	6,176	-4.197%
2025-05-16	55.00	55.00	55.00	55.00	-3.509%	14	6,176	-9.945%
2025-05-15	57.27	57.27	57.00	57.00	+9.615%	2	6,176	-13.105%
2025-05-13	52.00	52.00	52.00	52.00	+5.820%	1	6,174	-4.750%
2025-05-12	49.14	49.14	49.14	49.14	+4.442%	1	6,175	+0.794%
2025-05-08	45.66	47.05	45.66	47.05	+5.968%	4	6,175	+5.271%
2025-05-06	44.40	44.40	44.40	44.40	+6.988%	12	6,175	+11.554%
2025-05-01	41.50	41.50	41.50	41.50	+7.792%	1	6,164	+19.349%
2025-04-29	38.45	38.50	38.43	38.50	-2.827%	11	6,164	+28.649%
2025-04-25	39.62	39.62	39.62	39.62	+7.810%	4	6,163	+25.013%
2025-04-24	36.75	36.75	36.75	36.75	-6.178%	1	6,163	+34.776%
2025-04-23	40.53	40.53	39.17	39.17	+34.929%	3	6,162	+26.449%
2025-04-21	29.25	29.25	29.02	29.03	-11.087%	14	6,162	+70.617%
2025-04-15	32.65	32.65	32.65	32.65	-3.829%	1	6,162	+51.700%
2025-04-14	34.50	34.50	33.95	33.95	-8.293%	36	6,196	+45.891%
2025-04-11	35.30	37.02	35.30	37.02	+23.606%	18	6,162	+33.793%
2025-04-10	28.85	31.50	28.85	29.95	-10.863%	18	6,176	+65.376%
2025-04-09	30.17	33.60	30.17	33.60	+23.529%	4	6,164	+47.411%
2025-04-08	28.45	30.00	27.20	27.20	+16.738%	85	6,169	+82.096%
2025-04-07	18.80	26.00	18.70	23.30	+7.621%	16	6,165	+112.575%
2025-04-04	21.15	22.05	21.10	21.65	-22.262%	198	6,158	+128.776%
2025-04-03	30.00	30.00	27.81	27.85	-26.323%	17	6,119	+77.846%
2025-04-01	38.85	38.85	37.80	37.80	+9.091%	3	6,117	+31.032%
2025-03-31	34.65	34.65	34.65	34.65	-5.146%	1	6,120	+42.944%
2025-03-28	36.80	36.85	36.53	36.53	-12.545%	4,032	6,119	+35.587%
2025-03-27	41.77	41.77	41.77	41.77	-8.198%	1	6,130	+18.578%
2025-03-26	44.44	45.50	44.44	45.50	+13.750%	31	6,131	+8.857%
2025-03-24	40.00	40.00	40.00	40.00	+11.111%	1	6,152	+23.825%
2025-03-21	36.00	36.00	36.00	36.00	+4.348%	6	6,152	+37.583%
2025-03-20	34.46	34.65	34.46	34.50	-0.519%	5	6,153	+43.565%
2025-03-19	33.68	35.70	33.68	34.68	+9.401%	60	6,149	+42.820%
2025-03-18	31.70	31.70	31.70	31.70	+5.702%	1	6,203	+56.246%
2025-03-14	28.50	29.99	28.50	29.99	+13.598%	64	6,203	+65.155%
2025-03-13	26.60	26.60	26.40	26.40	-15.140%	613	6,759	+87.614%
2025-03-10	31.11	31.11	31.11	31.11	-17.502%	1	6,759	+59.209%
2025-03-07	39.18	39.18	37.71	37.71	-9.828%	8	6,758	+31.344%
2025-03-06	43.00	43.00	41.82	41.82	-3.037%	3	6,758	+18.436%
2025-03-04	45.00	45.00	42.87	43.13	-16.252%	3	6,758	+14.839%
2025-02-27	54.50	54.50	51.35	51.50	-0.579%	31	6,758	-3.825%
2025-02-26	51.80	51.80	51.80	51.80	+5.285%	8	6,728	-4.382%
2025-02-25	49.20	49.20	49.20	49.20	-6.464%	5	6,731	+0.671%
2025-02-24	52.60	52.60	52.60	52.60	-12.114%	1	6,731	-5.837%
2025-02-20	61.57	61.57	59.85	59.85	-13.198%	4	6,731	-17.243%
2025-02-19	67.80	68.95	67.80	68.95	+2.148%	80	6,728	-28.165%
2025-02-18	67.50	67.50	67.50	67.50	0.000%	10	6,658	-26.622%
2025-02-14	67.50	67.50	67.50	67.50	+10.656%	4	6,646	-26.622%
2025-02-10	61.00	61.00	61.00	61.00	+2.867%	1	6,646	-18.803%
2025-01-30	58.70	59.45	58.70	59.30	+0.440%	275	6,646	-16.476%
2025-01-29	59.04	59.04	59.04	59.04	+5.429%	1	6,371	-16.108%
2025-01-24	56.00	56.00	56.00	56.00	+2.190%	2	6,372	-11.554%
2025-01-21	53.00	54.80	53.00	54.80	+15.320%	265	6,373	-9.617%
2025-01-17	47.52	47.52	47.52	47.52	+3.869%	2	6,109	+4.230%
2025-01-16	45.75	45.75	45.75	45.75	-0.651%	1	6,109	+8.262%
2025-01-15	45.28	46.05	45.28	46.05	+10.432%	3	6,110	+7.557%
2025-01-14	41.70	41.70	41.70	41.70	+11.796%	10	6,110	+18.777%
2025-01-10	39.45	39.45	36.64	37.30	-3.117%	40	6,100	+32.788%
2025-01-08	38.60	38.83	38.50	38.50	-2.778%	4	6,091	+28.649%
2025-01-07	39.65	39.65	39.60	39.60	+0.508%	15	6,091	+25.076%
2025-01-06	41.40	41.40	39.40	39.40	+4.787%	2	6,076	+25.711%
2025-01-03	38.03	38.03	37.36	37.60	+3.098%	28	6,076	+31.729%
2024-12-31	36.75	36.75	36.47	36.47	-1.432%	2	6,074	+35.810%
2024-12-30	36.06	37.00	36.06	37.00	-2.632%	162	6,074	+33.865%
2024-12-27	38.00	38.00	38.00	38.00	-1.350%	10	5,918	+30.342%
2024-12-26	38.52	38.52	38.52	38.52	+0.130%	1	5,918	+28.583%
2024-12-24	37.35	38.47	37.35	38.47	+9.601%	8	5,919	+28.750%
2024-12-23	34.90	35.35	34.90	35.10	-3.836%	22	5,919	+41.111%
2024-12-20	35.50	37.00	35.50	36.50	+5.339%	3	5,898	+35.699%
2024-12-19	34.00	34.65	34.00	34.65	-2.119%	2	5,899	+42.944%
2024-12-17	35.50	35.50	35.40	35.40	-4.195%	11	5,898	+39.915%
2024-12-13	36.95	36.95	36.95	36.95	-5.256%	76	5,887	+34.046%
2024-12-12	39.00	39.00	38.50	39.00	-5.225%	151	5,925	+27.000%
2024-12-09	41.91	41.91	41.15	41.15	-2.488%	2	5,925	+20.365%
2024-12-05	42.00	42.20	42.00	42.20	+7.215%	2	5,925	+17.370%
2024-12-04	40.20	40.20	39.36	39.36	-4.466%	3	5,925	+25.838%
2024-12-03	42.18	42.30	41.20	41.20	-8.546%	100	5,924	+20.218%
2024-11-27	46.36	46.36	45.05	45.05	+3.278%	11	5,913	+9.945%
2024-11-22	43.62	43.62	43.62	43.62	+7.571%	14	5,913	+13.549%
2024-11-21	40.70	40.70	40.55	40.55	+8.133%	120	5,793	+22.145%
2024-11-20	37.50	37.50	37.50	37.50	-10.608%	1	5,793	+32.080%
2024-11-19	41.95	41.95	41.95	41.95	-0.238%	20	5,793	+18.069%
2024-11-18	41.85	42.05	41.85	42.05	-2.095%	4	5,773	+17.788%
2024-11-15	42.95	42.95	42.95	42.95	+7.509%	60	5,769	+15.320%
2024-11-14	39.70	39.95	39.70	39.95	+4.856%	120	5,739	+23.980%
2024-11-12	37.95	38.45	37.80	38.10	+2.117%	24	5,619	+30.000%
2024-11-08	37.31	37.31	37.31	37.31	+1.662%	2	5,595	+32.753%
2024-11-07	38.50	38.50	36.03	36.70	-16.114%	5	5,595	+34.959%
2024-11-06	43.30	43.75	42.55	43.75	+70.565%	113	5,595	+13.211%
2024-11-05	25.65	25.65	25.65	25.65	+0.391%	1	5,491	+93.099%
2024-11-04	25.55	25.55	25.55	25.55	-5.789%	1	5,491	+93.855%
2024-10-31	26.64	27.50	26.64	27.12	-0.294%	12	5,492	+82.633%
2024-10-29	31.40	31.40	27.20	27.20	-2.683%	3	5,502	+82.096%
2024-10-28	27.30	27.95	27.30	27.95	+6.072%	22	5,501	+77.209%
2024-10-25	26.35	26.35	26.35	26.35	-2.588%	2	5,491	+87.970%
2024-10-24	26.35	27.10	26.35	27.05	-1.636%	78	5,490	+83.105%
2024-10-23	27.50	27.50	27.50	27.50	-1.786%	10	5,568	+80.109%
2024-10-18	28.00	28.00	28.00	28.00	+3.704%	2	5,568	+76.893%
2024-10-16	27.00	27.00	27.00	27.00	-0.259%	1	5,568	+83.444%
2024-10-15	28.00	28.00	27.07	27.07	-1.742%	2	5,568	+82.970%
2024-10-11	24.00	27.60	24.00	27.55	+33.414%	62	5,568	+79.782%
2024-10-10	20.65	20.65	20.65	20.65	-6.136%	1	5,548	+139.855%
2024-10-09	22.00	22.00	22.00	22.00	+9.181%	1	5,547	+125.136%
2024-10-07	20.95	20.95	20.15	20.15	+0.750%	37	5,547	+145.806%
2024-10-04	19.98	20.00	19.98	20.00	+14.943%	6	5,548	+147.650%
2024-10-02	17.40	17.40	17.40	17.40	-2.247%	2	5,548	+184.655%
2024-10-01	17.80	17.80	17.80	17.80	-4.558%	3	5,548	+178.258%
2024-09-30	18.65	18.65	18.65	18.65	-6.234%	75	5,548	+165.576%
2024-09-27	20.00	20.00	19.89	19.89	+6.421%	4	5,473	+149.020%
2024-09-26	18.69	18.69	18.69	18.69	-0.320%	10	5,473	+165.008%
2024-09-25	18.00	18.85	18.00	18.75	-3.994%	78	5,469	+164.160%
2024-09-24	19.53	19.53	19.53	19.53	+0.308%	1	5,394	+153.610%
2024-09-19	19.47	19.47	19.47	19.47	+3.564%	2	5,393	+154.391%
2024-09-18	18.75	18.80	18.75	18.80	-1.571%	2	5,393	+163.457%
2024-09-17	19.10	19.10	19.10	19.10	+11.696%	9	5,393	+159.319%
2024-09-13	17.10	17.10	17.10	17.10	-6.044%	8	5,393	+189.649%
2024-09-12	18.70	18.70	18.15	18.20	+2.825%	11	5,393	+172.143%
2024-09-11	16.35	17.70	16.35	17.70	-1.667%	3	5,392	+179.831%
2024-09-10	20.60	20.60	16.10	18.00	-26.230%	149	5,389	+175.167%
2024-09-09	23.00	25.00	23.00	24.40	+14.554%	249	5,265	+102.992%
2024-09-06	21.10	21.30	21.04	21.30	-12.883%	114	5,194	+132.535%
2024-09-05	26.00	26.00	24.45	24.45	0.000%	2	5,141	+102.577%
2024-09-04	24.45	24.45	24.45	24.45	-7.736%	1	5,140	+102.577%
2024-09-03	25.60	26.95	25.60	26.50	-3.461%	8	5,139	+86.906%
2024-08-30	27.13	27.45	26.91	27.45	+1.404%	8	5,140	+80.437%
2024-08-29	25.79	27.07	25.79	27.07	+4.437%	3	5,140	+82.970%
2024-08-28	26.35	26.35	25.92	25.92	+1.647%	12	5,140	+91.088%
2024-08-27	25.39	25.50	25.39	25.50	+3.659%	11	5,138	+94.235%
2024-08-26	24.60	24.60	24.60	24.60	-1.006%	1	5,138	+101.341%
2024-08-23	24.42	24.85	24.28	24.85	+10.938%	10	5,138	+99.316%
2024-08-19	22.40	22.40	22.40	22.40	+0.992%	2	5,136	+121.116%
2024-08-16	21.45	22.18	21.45	22.18	+16.126%	12	5,138	+123.309%
2024-08-13	19.15	19.20	19.10	19.10	+3.187%	7	5,138	+159.319%
2024-08-08	18.00	18.55	18.00	18.51	+9.527%	122	5,138	+167.585%
2024-08-07	17.35	17.35	16.90	16.90	+13.423%	2	5,044	+193.077%
2024-08-05	15.50	15.50	14.90	14.90	-4.487%	17	5,044	+232.416%
2024-08-02	17.50	17.50	15.55	15.60	-20.408%	204	5,044	+217.500%
2024-08-01	21.68	21.68	19.60	19.60	-19.836%	13	4,942	+152.704%
2024-07-31	24.63	24.63	24.45	24.45	+1.242%	11	4,935	+102.577%
2024-07-30	24.10	24.15	24.10	24.15	+5.921%	21	4,934	+105.093%
2024-07-26	22.80	22.80	22.80	22.80	+6.542%	2	4,914	+117.237%
2024-07-23	21.40	21.92	21.40	21.40	-1.519%	22	4,915	+131.449%
2024-07-22	22.80	22.80	21.71	21.73	+0.929%	17	4,915	+127.934%
2024-07-19	22.02	22.02	21.53	21.53	-13.811%	4	4,913	+130.051%
2024-07-17	24.00	24.98	24.00	24.98	+9.850%	4	4,911	+98.279%
2024-07-16	20.40	22.74	20.40	22.74	+10.388%	11	4,911	+117.810%
2024-07-15	20.60	20.60	20.60	20.60	+15.795%	4	4,913	+140.437%
2024-07-12	18.75	18.75	17.79	17.79	-6.368%	4	4,911	+178.415%
2024-07-11	19.00	19.00	19.00	19.00	-3.943%	1	4,909	+160.684%
2024-07-10	19.70	19.78	19.70	19.78	-0.852%	16	4,908	+150.404%
2024-07-09	18.81	20.95	18.81	19.95	+6.684%	87	4,907	+148.271%
2024-07-08	18.70	18.70	18.70	18.70	+1.907%	30	4,946	+164.866%
2024-07-05	18.35	18.35	18.35	18.35	-8.250%	4	4,976	+169.918%
2024-07-03	20.89	20.89	20.00	20.00	+1.781%	26	4,952	+147.650%
2024-07-02	18.45	19.65	18.45	19.65	+3.150%	81	4,952	+152.061%
2024-07-01	18.61	19.05	18.61	19.05	+22.272%	7	4,998	+160.000%
2024-06-27	15.58	15.58	15.58	15.58	+4.704%	4	4,998	+217.908%
2024-06-24	14.88	14.88	14.88	14.88	+2.976%	1	4,998	+232.863%
2024-06-18	14.42	14.45	14.42	14.45	+8.647%	6	4,994	+242.768%
2024-06-13	12.65	13.30	12.65	13.30	-4.317%	13	4,994	+272.406%
2024-06-11	13.89	14.25	13.89	13.90	-14.091%	40	5,002	+256.331%
2024-06-10	16.18	16.18	16.18	16.18	+8.956%	1	4,964	+206.119%
2024-06-06	14.85	14.85	14.85	14.85	-7.764%	38	4,964	+233.535%
2024-06-04	16.10	16.10	16.10	16.10	-4.621%	25	4,926	+207.640%
2024-06-03	16.50	16.88	16.45	16.88	+2.927%	225	4,901	+193.424%
2024-05-29	16.35	16.40	16.35	16.40	+5.466%	328	5,125	+202.012%
2024-05-23	15.95	15.95	15.55	15.55	-7.988%	9	4,805	+218.521%
2024-05-22	16.90	16.90	16.90	16.90	+5.956%	20	4,805	+193.077%
2024-05-21	15.95	15.95	15.95	15.95	+4.590%	20	4,785	+210.533%
2024-05-20	19.10	19.20	15.25	15.25	-23.367%	368	4,765	+224.787%
2024-05-17	19.25	19.90	19.05	19.90	+4.737%	1,124	4,416	+148.894%
2024-05-16	19.20	19.75	18.65	19.00	+11.765%	436	3,870	+160.684%
2024-05-13	17.00	17.00	17.00	17.00	+5.263%	1	3,456	+191.353%
2024-05-09	16.15	16.15	16.15	16.15	+1.064%	10	3,457	+206.687%
2024-05-08	15.60	15.98	15.55	15.98	+17.070%	6	3,447	+209.950%
2024-05-07	13.95	13.95	13.65	13.65	+5.000%	205	3,442	+262.857%
2024-05-06	13.00	13.00	13.00	13.00	-2.985%	200	3,238	+281.000%
2024-05-02	13.81	13.81	13.40	13.40	-16.770%	21	3,038	+269.627%
2024-04-30	15.95	16.10	15.90	16.10	+8.418%	435	3,037	+207.640%
2024-04-29	15.43	15.43	14.85	14.85	-4.808%	5	2,609	+233.535%
2024-04-26	15.55	15.60	15.40	15.60	+4.698%	578	2,604	+217.500%
2024-04-25	15.20	15.20	14.90	14.90	+43.269%	4	2,523	+232.416%
2024-04-18	10.11	10.40	10.11	10.40	+8.333%	701	2,523	+376.250%
2024-04-16	9.60	9.60	9.60	9.60	-43.860%	40	1,822	+415.938%
2024-04-11	17.10	17.10	17.10	17.10	-1.441%	1	1,782	+189.649%
2024-04-10	17.35	17.35	17.35	17.35	-5.139%	6	1,782	+185.476%
2024-04-08	18.25	18.35	18.10	18.29	+1.724%	450	1,782	+170.804%
2024-04-04	17.93	17.98	17.92	17.98	+3.631%	7	1,611	+175.473%
2024-04-02	17.50	17.50	17.35	17.35	0.000%	4	1,611	+185.476%
2024-04-01	17.35	17.35	17.35	17.35	+7.099%	50	1,609	+185.476%
2024-03-27	16.20	16.20	16.20	16.20	+1.567%	40	1,559	+205.741%
2024-03-26	15.85	16.00	15.80	15.95	+4.248%	10	1,559	+210.533%
2024-03-25	15.60	15.60	15.30	15.30	-9.467%	6	1,552	+223.725%
2024-03-22	17.31	17.31	16.90	16.90	+0.535%	52	1,546	+193.077%
2024-03-21	16.81	16.81	16.81	16.81	+8.452%	2	1,571	+194.646%
2024-03-20	15.88	15.88	15.20	15.50	+12.319%	13	1,569	+219.548%
2024-03-15	13.75	13.80	13.75	13.80	+6.154%	12	1,563	+258.913%
2024-03-14	13.05	13.05	13.00	13.00	-4.552%	101	1,563	+281.000%
2024-03-13	13.69	13.69	13.62	13.62	+8.010%	285	1,463	+263.656%
2024-03-08	11.92	12.61	11.92	12.61	+3.361%	4	1,178	+292.784%
2024-03-05	12.20	12.20	12.20	12.20	+9.515%	5	1,178	+305.984%
2024-03-01	11.14	11.14	11.14	11.14	+4.798%	4	1,178	+344.614%
2024-02-29	10.63	10.63	10.63	10.63	-0.747%	1	1,178	+365.945%
2024-02-23	11.15	11.15	10.71	10.71	+40.000%	4	1,178	+362.465%
2024-01-31	7.50	7.65	7.50	7.65	+8.511%	101	1,178	+547.451%
2024-01-30	7.05	7.05	7.05	7.05	+11.024%	263	1,078	+602.553%
2024-01-25	6.30	6.39	6.30	6.35	-4.511%	799	834	+680.000%
2024-01-12	6.65	6.65	6.65	6.65	+3.261%	10	47	+644.812%
2023-12-28	6.40	6.44	6.40	6.44	+8.235%	4	47	+669.099%
2023-12-22	5.95	5.95	5.95	5.95	+4.386%	5	45	+732.437%
2023-12-21	5.70	5.70	5.70	5.70	+17.284%	25	45	+768.947%
2023-12-18	5.26	5.26	4.86	4.86	+14.353%	4	30	+919.136%
2023-12-13	4.25	4.35	4.00	4.25	+28.788%	189	28	+1,065.412%
2023-11-30	3.25	3.30	3.25	3.30	0.000%	11	31	+1,400.909%
2023-11-29	3.30	3.30	3.30	3.30	+10.000%	1	25	+1,400.909%
2023-11-22	3.03	3.03	3.00	3.00	+9.890%	2	23	+1,551.000%
2023-11-15	2.72	2.73	2.71	2.73	+4.598%	4	23	+1,714.286%
2023-11-14	2.59	2.61	2.59	2.61	+9.664%	2	20	+1,797.701%
2023-11-10	2.38	2.38	2.38	2.38	+4.386%	1	19	+1,981.092%
2023-11-09	2.28	2.28	2.28	2.28	+1.333%	1	18	+2,072.368%
2023-11-07	2.25	2.25	2.25	2.25	+4.651%	1	17	+2,101.333%
2023-11-03	2.27	2.28	2.15	2.15	+4.878%	4	16	+2,203.721%
2023-11-02	2.05	2.05	2.05	2.05	-6.818%	1	16	+2,316.098%
2023-10-26	2.23	2.23	2.20	2.20	-0.452%	2	15	+2,151.364%
2023-10-25	2.21	2.21	2.21	2.21	-5.957%	1	16	+2,141.176%
2023-10-24	2.37	2.37	2.35	2.35	-8.203%	2	17	+2,007.660%
2023-10-23	2.56	2.56	2.56	2.56	-5.882%	1	17	+1,834.766%
2023-10-20	2.81	2.86	2.56	2.72	-9.333%	49	16	+1,720.956%
2023-10-18	3.00	3.00	3.00	3.00	-1.639%	1	7	+1,551.000%
2023-10-17	2.94	3.05	2.94	3.05	-6.154%	4	7	+1,523.934%
2023-10-16	3.25	3.25	3.25	3.25	-1.515%	1	8	+1,424.000%
2023-10-12	3.20	3.30	3.05	3.30	-3.226%	9	9	+1,400.909%
2023-10-10	3.30	3.41	3.10	3.41	-9.067%	6	7	+1,352.493%
2023-08-25	3.90	3.90	3.75	3.75	-8.537%	2	4	+1,220.800%
2023-08-22	4.10	4.10	4.10	4.10	-25.455%	2	3	+1,108.049%
2023-08-07	5.72	5.72	5.50	5.50	+17.021%	3	3	+800.545%
2023-07-18	4.60	4.70	4.60	4.70	0.000%	2	0	+953.830%