Dark

JPM20251219C230
JPM Dec 19 2025 230.00 Call (JPM251219C00230000)
option OPRA

EOD

Jun 3, 2025

45.45+1.723%(+0.77)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-03	45.45	45.45	45.45	45.45	+1.723%	2	1,230	0.000%
2025-05-30	44.68	44.68	44.68	44.68	+1.661%	20	1,230	+1.723%
2025-05-21	45.48	45.48	43.95	43.95	-5.382%	2	1,228	+3.413%
2025-05-20	46.45	46.45	46.45	46.45	+1.976%	2	1,229	-2.153%
2025-05-19	45.55	45.55	45.55	45.55	-3.023%	1	1,229	-0.220%
2025-05-15	46.97	46.97	46.97	46.97	+0.600%	1	1,228	-3.236%
2025-05-14	46.69	46.69	46.69	46.69	+5.158%	1	1,229	-2.656%
2025-05-13	42.20	44.40	42.20	44.40	+5.563%	4	1,228	+2.365%
2025-05-12	42.06	42.06	42.06	42.06	+10.859%	2	1,228	+8.060%
2025-05-09	37.94	37.94	37.94	37.94	-1.964%	4	1,229	+19.794%
2025-05-05	38.70	38.70	38.70	38.70	+1.256%	1	1,227	+17.442%
2025-05-02	38.22	38.22	38.22	38.22	+21.526%	8	1,228	+18.917%
2025-04-29	31.45	31.45	31.45	31.45	+0.576%	1	1,229	+44.515%
2025-04-28	31.27	31.27	31.27	31.27	-0.319%	1	1,229	+45.347%
2025-04-25	31.75	31.75	31.37	31.37	-4.939%	12	1,229	+44.884%
2025-04-24	32.39	33.00	32.39	33.00	+19.565%	2	1,235	+37.727%
2025-04-22	25.83	27.60	25.63	27.60	+17.048%	29	1,237	+64.674%
2025-04-21	23.54	23.58	23.35	23.58	-19.850%	7	1,239	+92.748%
2025-04-14	29.42	29.42	29.42	29.42	-6.216%	2	1,239	+54.487%
2025-04-11	27.05	31.37	27.05	31.37	+21.354%	8	1,239	+44.884%
2025-04-10	26.50	26.50	23.66	25.85	-10.430%	82	1,238	+75.822%
2025-04-09	22.57	29.00	22.57	28.86	+41.471%	6	1,190	+57.484%
2025-04-08	24.20	24.20	20.40	20.40	+12.707%	4	1,188	+122.794%
2025-04-07	16.60	18.90	16.60	18.10	+4.624%	25	1,184	+151.105%
2025-04-04	17.61	18.30	16.40	17.30	-26.068%	90	1,186	+162.717%
2025-04-03	23.70	24.15	22.18	23.40	-21.661%	24	1,170	+94.231%
2025-04-01	29.87	29.87	29.87	29.87	-4.569%	1	1,171	+52.159%
2025-03-31	28.48	31.30	28.48	31.30	+3.642%	25	1,172	+45.208%
2025-03-28	30.09	30.20	30.09	30.20	-11.176%	56	1,160	+50.497%
2025-03-27	34.00	34.00	34.00	34.00	-5.503%	1	1,149	+33.676%
2025-03-26	37.45	37.45	35.98	35.98	+4.229%	9	1,150	+26.320%
2025-03-25	34.52	34.52	34.52	34.52	+6.972%	2	1,153	+31.663%
2025-03-24	32.27	32.27	32.27	32.27	+16.582%	2	1,155	+40.843%
2025-03-19	25.91	27.68	25.91	27.68	+8.634%	2	1,153	+64.198%
2025-03-18	25.48	25.48	25.48	25.48	+2.949%	5	1,153	+78.375%
2025-03-17	24.41	24.77	24.41	24.75	+1.936%	12	1,153	+83.636%
2025-03-14	23.21	24.28	23.21	24.28	+15.071%	38	1,154	+87.191%
2025-03-13	21.35	21.40	21.05	21.10	-10.782%	27	1,141	+115.403%
2025-03-12	23.71	23.71	23.65	23.65	0.000%	6	1,141	+92.178%
2025-03-11	23.65	23.65	23.65	23.65	-5.020%	1	1,136	+92.178%
2025-03-10	26.90	26.90	24.28	24.90	-20.345%	18	1,137	+82.530%
2025-03-07	31.26	31.26	31.26	31.26	-18.530%	2	1,131	+45.393%
2025-03-04	36.95	40.00	36.95	38.37	-19.204%	9	1,130	+18.452%
2025-03-03	47.60	47.60	47.49	47.49	-0.732%	11	1,128	-4.296%
2025-02-28	47.64	47.84	47.64	47.84	-12.349%	6	1,127	-4.996%
2025-02-20	54.58	54.58	54.58	54.58	-7.679%	1	1,124	-16.728%
2025-02-07	59.12	59.12	59.12	59.12	+3.847%	90	1,124	-23.122%
2025-02-06	56.93	56.93	56.93	56.93	+9.797%	1	1,169	-20.165%
2025-02-03	51.85	51.85	51.85	51.85	+9.852%	1	1,169	-12.343%
2025-01-21	45.50	47.20	45.50	47.20	+19.433%	20	1,170	-3.708%
2025-01-16	41.20	41.20	39.52	39.52	+3.455%	6	1,169	+15.005%
2025-01-15	38.20	38.20	38.20	38.20	+25.246%	45	1,170	+18.979%
2024-12-30	30.50	30.50	30.50	30.50	-2.244%	20	1,125	+49.016%
2024-12-27	31.20	31.20	31.20	31.20	-1.918%	2	1,145	+45.673%
2024-12-26	31.81	31.81	31.81	31.81	-0.563%	1	1,145	+42.880%
2024-12-24	31.99	31.99	31.99	31.99	+6.598%	7	1,145	+42.076%
2024-12-20	30.01	30.01	30.01	30.01	+11.148%	1	1,145	+51.450%
2024-12-19	28.40	28.40	27.00	27.00	+6.132%	2	1,144	+68.333%
2024-12-18	25.44	25.44	25.44	25.44	-26.368%	1	1,144	+78.656%
2024-12-04	34.55	34.55	34.55	34.55	-5.781%	1	1,143	+31.548%
2024-12-02	36.67	36.67	36.67	36.67	-7.399%	10	1,143	+23.943%
2024-11-29	39.60	39.60	39.60	39.60	-1.000%	2	1,143	+14.773%
2024-11-25	40.10	40.10	40.00	40.00	+27.389%	6	1,142	+13.625%
2024-11-20	32.00	32.00	31.40	31.40	-4.848%	2	1,142	+44.745%
2024-11-13	33.00	33.00	33.00	33.00	+4.265%	5	1,142	+37.727%
2024-11-12	31.65	31.65	31.65	31.65	-0.753%	1	1,142	+43.602%
2024-11-11	34.45	34.45	31.89	31.89	+4.557%	12	1,142	+42.521%
2024-11-08	30.00	30.50	30.00	30.50	+2.349%	4	1,146	+49.016%
2024-11-07	31.85	31.85	29.35	29.80	-16.876%	9	1,144	+52.517%
2024-11-06	35.00	36.75	35.00	35.85	+61.486%	4	1,145	+26.778%
2024-10-30	22.20	22.20	22.20	22.20	-0.893%	1	1,143	+104.730%
2024-10-28	22.45	22.45	22.35	22.40	+2.190%	8	1,142	+102.902%
2024-10-24	21.92	21.92	21.92	21.92	+1.576%	2	1,138	+107.345%
2024-10-21	22.19	22.19	21.58	21.58	-0.323%	12	1,140	+110.612%
2024-10-15	21.65	21.65	21.65	21.65	+38.427%	2	1,135	+109.931%
2024-10-07	15.95	15.95	15.64	15.64	+18.306%	23	1,135	+190.601%
2024-10-01	13.22	13.22	13.22	13.22	-9.761%	5	1,135	+243.797%
2024-09-25	14.70	14.70	14.65	14.65	-2.916%	31	1,140	+210.239%
2024-09-23	15.00	15.09	15.00	15.09	+7.786%	5	1,109	+201.193%
2024-09-16	14.00	14.00	14.00	14.00	+4.478%	1	1,114	+224.643%
2024-09-11	13.40	13.40	13.40	13.40	+3.077%	2	1,114	+239.179%
2024-09-10	14.77	14.83	10.33	13.00	-23.529%	75	1,114	+249.615%
2024-09-06	18.63	18.63	16.80	17.00	-12.821%	84	1,095	+167.353%
2024-09-05	20.63	20.63	18.85	19.50	-0.763%	4	1,065	+133.077%
2024-09-04	19.65	19.65	19.65	19.65	-3.440%	1	1,062	+131.298%
2024-09-03	20.85	21.95	20.35	20.35	-6.351%	86	1,061	+123.342%
2024-08-29	21.75	21.77	21.73	21.73	+7.256%	20	1,054	+109.158%
2024-08-28	20.90	20.95	20.22	20.26	-0.540%	154	1,034	+124.334%
2024-08-27	20.25	20.53	20.03	20.37	+1.343%	25	937	+123.122%
2024-08-26	19.15	20.10	19.15	20.10	+6.688%	8	916	+126.119%
2024-08-22	18.84	18.84	18.84	18.84	+4.204%	2	916	+141.242%
2024-08-19	18.15	18.15	18.08	18.08	+14.940%	4	917	+151.383%
2024-08-14	15.73	15.73	15.73	15.73	+4.867%	5	915	+188.938%
2024-08-12	15.00	15.00	15.00	15.00	+3.806%	6	914	+203.000%
2024-08-08	14.28	14.45	14.28	14.45	+5.938%	3	920	+214.533%
2024-08-07	14.10	14.10	13.35	13.64	+7.148%	158	921	+233.211%
2024-08-06	12.10	12.73	12.10	12.73	+9.647%	2	792	+257.031%
2024-08-05	11.20	11.65	11.20	11.61	-11.711%	25	792	+291.473%
2024-08-02	13.15	13.15	13.15	13.15	-33.686%	2	769	+245.627%
2024-07-31	19.83	19.83	19.83	19.83	+20.182%	2	769	+129.198%
2024-07-24	16.45	16.50	16.45	16.50	-11.528%	2	767	+175.455%
2024-07-18	19.14	19.35	18.65	18.65	-9.246%	7	768	+143.700%
2024-07-17	20.69	20.69	20.46	20.55	+52.222%	164	764	+121.168%
2024-07-12	13.50	13.50	13.50	13.50	-9.940%	2	718	+236.667%
2024-07-11	15.00	15.00	14.99	14.99	-4.825%	2	719	+203.202%
2024-07-10	15.30	15.80	15.30	15.75	-5.120%	6	717	+188.571%
2024-07-09	16.60	16.60	16.60	16.60	+13.699%	1	719	+173.795%
2024-07-01	14.40	15.25	13.47	14.60	+11.621%	6	723	+211.301%
2024-06-28	13.06	13.08	13.06	13.08	+8.189%	52	723	+247.477%
2024-06-25	12.09	12.09	12.09	12.09	+5.130%	2	747	+275.931%
2024-06-18	11.40	11.50	11.40	11.50	+10.048%	5	752	+295.217%
2024-06-17	10.45	10.45	10.45	10.45	+2.151%	40	752	+334.928%
2024-06-13	9.98	10.23	9.85	10.23	+4.708%	5	712	+344.282%
2024-06-12	9.77	9.77	9.77	9.77	-19.918%	25	711	+365.200%
2024-06-07	12.20	12.20	12.20	12.20	+2.092%	2	686	+272.541%
2024-06-05	11.94	11.95	11.94	11.95	-14.643%	39	686	+280.335%
2024-06-03	14.00	14.00	14.00	14.00	+8.865%	1	686	+224.643%
2024-05-31	12.73	13.00	12.72	12.86	-2.205%	36	686	+253.421%
2024-05-30	12.91	13.15	12.80	13.15	+3.543%	315	684	+245.627%
2024-05-29	12.70	12.70	12.70	12.70	-5.011%	2	835	+257.874%
2024-05-22	13.37	13.37	13.37	13.37	-2.975%	2	835	+239.940%
2024-05-20	16.00	16.00	13.78	13.78	-13.875%	2	835	+229.826%
2024-05-17	15.25	16.00	15.15	16.00	+5.960%	84	835	+184.063%
2024-05-16	15.65	15.75	14.80	15.10	+11.029%	158	801	+200.993%
2024-05-15	13.60	13.60	13.60	13.60	-4.561%	5	700	+234.191%
2024-05-14	14.25	14.25	14.25	14.25	+9.700%	14	700	+218.947%
2024-05-13	13.17	13.17	12.99	12.99	-2.184%	4	700	+249.885%
2024-05-10	13.28	13.28	13.28	13.28	+2.390%	6	700	+242.244%
2024-05-09	13.05	13.07	12.97	12.97	+22.358%	3	700	+250.424%
2024-05-07	10.60	10.60	10.60	10.60	+5.788%	21	703	+328.774%
2024-05-03	10.02	10.02	10.02	10.02	-5.915%	6	703	+353.593%
2024-05-02	10.70	10.70	10.65	10.65	-9.362%	20	702	+326.761%
2024-04-29	12.10	12.10	11.75	11.75	-3.689%	5	682	+286.809%
2024-04-26	12.12	12.20	12.00	12.20	+4.721%	10	682	+272.541%
2024-04-25	11.75	11.75	11.65	11.65	+1.304%	2	682	+290.129%
2024-04-24	11.20	11.50	11.20	11.50	+4.641%	11	681	+295.217%
2024-04-23	10.98	10.99	10.98	10.99	+24.886%	35	681	+313.558%
2024-04-19	8.80	8.80	8.80	8.80	+12.532%	5	681	+416.477%
2024-04-16	7.82	7.82	7.82	7.82	-17.423%	6	676	+481.202%
2024-04-12	9.73	9.73	9.35	9.47	-28.797%	26	682	+379.937%
2024-04-10	13.30	13.30	13.30	13.30	-1.481%	150	673	+241.729%
2024-04-03	13.90	13.90	13.50	13.50	+13.160%	265	523	+236.667%
2024-03-25	11.93	11.93	11.93	11.93	-9.962%	2	295	+280.972%
2024-03-22	13.65	13.65	13.25	13.25	+5.831%	44	295	+243.019%
2024-03-20	11.95	12.52	11.95	12.52	+23.960%	8	274	+263.019%
2024-03-14	10.10	10.10	10.10	10.10	+14.253%	1	271	+350.000%
2024-03-04	8.84	8.84	8.84	8.84	+7.543%	1	271	+414.140%
2024-02-29	8.22	8.22	8.22	8.22	+100.488%	1	271	+452.920%
2024-01-24	4.15	4.15	4.10	4.10	-6.178%	12	270	+1,008.537%
2023-12-22	4.37	4.37	4.37	4.37	+6.585%	1	260	+940.046%
2023-12-18	3.80	4.10	3.80	4.10	+16.147%	4	260	+1,008.537%
2023-12-15	3.45	3.70	3.40	3.53	+2.319%	37	262	+1,187.535%
2023-12-14	3.10	3.50	2.95	3.45	+21.053%	615	280	+1,217.391%
2023-12-13	3.00	3.10	2.85	2.85	-3.390%	1,494	337	+1,494.737%
2023-12-12	2.95	3.05	2.80	2.95	+4.610%	190	421	+1,440.678%
2023-12-11	2.95	2.95	2.82	2.82	-2.759%	16	437	+1,511.702%
2023-12-08	3.00	3.05	2.86	2.90	+11.538%	123	437	+1,467.241%
2023-12-07	2.50	2.60	2.45	2.60	+10.638%	20	488	+1,648.077%
2023-12-01	2.40	2.40	2.30	2.35	+7.306%	6	492	+1,834.043%
2023-11-30	2.25	2.32	2.15	2.19	+4.286%	32	495	+1,975.342%
2023-11-29	2.20	2.30	2.10	2.10	+5.528%	10	501	+2,064.286%
2023-11-28	2.15	2.15	1.99	1.99	-7.442%	13	505	+2,183.920%
2023-11-24	2.19	2.19	2.15	2.15	+10.256%	2	505	+2,013.953%
2023-11-22	2.10	2.10	1.95	1.95	+9.551%	6	507	+2,230.769%
2023-11-15	1.85	1.85	1.78	1.78	-1.111%	10	507	+2,453.371%
2023-11-14	1.85	1.85	1.75	1.80	+12.500%	4	502	+2,425.000%
2023-11-13	1.65	1.65	1.60	1.60	-1.840%	4	503	+2,740.625%
2023-11-10	1.65	1.65	1.55	1.63	-2.976%	13	505	+2,688.344%
2023-11-09	1.60	1.68	1.50	1.68	+3.704%	26	511	+2,605.357%
2023-11-08	1.50	1.62	1.50	1.62	+15.714%	6	520	+2,705.556%
2023-11-07	1.55	1.55	1.40	1.40	-4.762%	4	520	+3,146.429%
2023-11-06	1.49	1.56	1.45	1.47	-4.545%	7	520	+2,991.837%
2023-11-03	1.65	1.65	1.50	1.54	+4.762%	9	524	+2,851.299%
2023-11-02	1.45	1.57	1.30	1.47	-2.000%	172	526	+2,991.837%
2023-10-31	1.45	1.50	1.44	1.50	+11.111%	14	583	+2,930.000%
2023-10-30	1.45	1.45	1.35	1.35	+0.746%	2	582	+3,266.667%
2023-10-27	1.50	1.50	1.34	1.34	-14.103%	4	582	+3,291.791%
2023-10-26	1.63	1.80	1.54	1.56	-2.500%	52	583	+2,813.462%
2023-10-25	1.60	1.68	1.40	1.60	-11.111%	367	579	+2,740.625%
2023-10-24	1.60	1.93	1.54	1.80	-7.216%	266	534	+2,425.000%
2023-10-23	1.85	1.94	1.69	1.94	0.000%	16	445	+2,242.784%
2023-10-20	2.00	2.06	1.62	1.94	-9.767%	82	446	+2,242.784%
2023-10-19	2.05	2.15	2.00	2.15	+2.381%	4	452	+2,013.953%
2023-10-18	2.15	2.52	2.07	2.10	-1.869%	32	452	+2,064.286%
2023-10-17	2.10	2.17	1.97	2.14	+7.000%	484	460	+2,023.832%
2023-10-16	2.80	3.01	2.00	2.00	-14.894%	139	237	+2,172.500%
2023-10-13	2.65	3.08	2.25	2.35	+7.798%	212	237	+1,834.043%
2023-10-12	2.30	2.56	2.15	2.18	-3.540%	488	235	+1,984.862%
2023-10-10	2.20	2.82	2.20	2.26	-31.515%	95	54	+1,911.062%
2023-08-15	3.30	3.30	3.30	3.30	-13.158%	1	11	+1,277.273%
2023-08-11	3.80	4.01	3.80	3.80	-5.000%	7	11	+1,096.053%
2023-08-09	4.00	4.00	4.00	4.00	-8.046%	1	9	+1,036.250%
2023-07-28	4.20	4.35	4.20	4.35	0.000%	8	8	+944.828%