Dark

JPM20251219C240
JPM Dec 19 2025 240.00 Call (JPM251219C00240000)
option OPRA

EOD

Jun 3, 2025

37.82+2.912%(+1.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-03	35.69	37.82	35.69	37.82	+2.912%	2	1,714	0.000%
2025-06-02	36.75	36.75	36.75	36.75	-2.313%	1	1,714	+2.912%
2025-05-27	37.62	37.62	37.62	37.62	+9.043%	5	1,714	+0.532%
2025-05-23	34.50	34.50	34.50	34.50	-4.220%	26	1,706	+9.623%
2025-05-21	37.41	37.41	36.02	36.02	-10.996%	14	1,706	+4.997%
2025-05-16	39.51	40.47	39.51	40.47	-1.533%	4	1,707	-6.548%
2025-05-15	41.10	41.10	41.10	41.10	+4.927%	1	1,707	-7.981%
2025-05-14	39.17	39.17	39.17	39.17	+14.365%	2	1,706	-3.447%
2025-05-12	34.20	34.25	33.85	34.25	+10.413%	105	1,707	+10.423%
2025-05-09	31.02	31.02	31.02	31.02	-5.427%	2	1,780	+21.921%
2025-05-08	32.25	33.08	32.25	32.80	+7.506%	3	1,780	+15.305%
2025-05-07	30.50	30.51	30.50	30.51	+3.074%	19	1,779	+23.959%
2025-05-06	29.60	29.60	29.60	29.60	-5.852%	2	1,798	+27.770%
2025-05-02	31.20	31.44	31.20	31.44	+10.123%	10	1,800	+20.293%
2025-05-01	26.70	28.70	26.70	28.55	+13.025%	22	1,802	+32.469%
2025-04-29	25.26	25.26	25.26	25.26	-2.471%	1	1,785	+49.723%
2025-04-25	25.90	25.90	25.90	25.90	-1.820%	2	1,784	+46.023%
2025-04-24	25.00	26.38	24.87	26.38	+6.371%	13	1,784	+43.366%
2025-04-23	26.00	27.64	24.80	24.80	+12.523%	10	1,778	+52.500%
2025-04-22	22.00	22.04	21.95	22.04	+18.814%	4	1,773	+71.597%
2025-04-21	18.10	18.60	17.95	18.55	-15.720%	235	1,771	+103.881%
2025-04-15	24.05	24.05	22.01	22.01	-6.737%	3	1,631	+71.831%
2025-04-14	22.80	23.60	22.45	23.60	-9.613%	7	1,631	+60.254%
2025-04-11	21.93	26.11	21.93	26.11	+24.928%	10	1,630	+44.849%
2025-04-10	20.10	21.55	19.36	20.90	-8.132%	22	1,627	+80.957%
2025-04-09	21.20	23.40	21.20	22.75	+35.821%	18	1,647	+66.242%
2025-04-08	18.00	18.00	16.75	16.75	+8.204%	8	1,632	+125.791%
2025-04-07	11.59	15.48	11.59	15.48	+13.573%	10	1,636	+144.315%
2025-04-04	13.00	14.80	12.85	13.63	-22.336%	268	1,634	+177.476%
2025-04-03	19.30	19.34	17.51	17.55	-31.579%	106	1,531	+115.499%
2025-04-02	25.65	25.65	25.65	25.65	-1.346%	1	1,526	+47.446%
2025-03-31	23.30	26.00	23.30	26.00	+5.051%	23	1,527	+45.462%
2025-03-28	26.05	26.10	24.30	24.75	-11.290%	72	1,525	+52.808%
2025-03-27	28.50	28.50	27.65	27.90	-11.737%	15	1,536	+35.556%
2025-03-26	31.75	31.75	31.61	31.61	+9.000%	2	1,530	+19.646%
2025-03-25	27.42	29.04	27.42	29.00	+6.618%	32	1,531	+30.414%
2025-03-24	26.00	27.20	26.00	27.20	+15.499%	85	1,551	+39.044%
2025-03-21	21.23	23.65	21.23	23.55	+5.748%	52	1,590	+60.594%
2025-03-20	22.80	22.80	22.27	22.27	-1.242%	8	1,587	+69.825%
2025-03-19	20.40	23.67	20.40	22.55	+12.750%	15	1,580	+67.716%
2025-03-18	20.14	20.14	20.00	20.00	+7.411%	9	1,570	+89.100%
2025-03-17	18.62	18.62	18.62	18.62	-4.267%	1	1,562	+103.115%
2025-03-14	18.15	19.45	17.75	19.45	+18.022%	398	1,561	+94.447%
2025-03-13	16.30	17.50	16.00	16.48	-9.699%	15	1,421	+129.490%
2025-03-12	21.20	21.20	18.25	18.25	-5.047%	10	1,421	+107.233%
2025-03-11	20.85	20.85	19.22	19.22	-2.929%	2	1,419	+96.774%
2025-03-10	22.00	22.00	19.80	19.80	-22.596%	121	1,418	+91.010%
2025-03-07	27.24	27.24	25.15	25.58	-14.733%	32	1,316	+47.850%
2025-03-06	30.00	30.00	30.00	30.00	-7.121%	1	1,305	+26.067%
2025-03-04	33.93	33.93	32.29	32.30	-12.703%	6	1,305	+17.090%
2025-02-26	37.00	37.00	37.00	37.00	+0.817%	1	1,300	+2.216%
2025-02-25	34.78	36.70	34.78	36.70	-5.897%	2	1,299	+3.052%
2025-02-24	42.00	42.00	37.70	39.00	-3.465%	5	1,299	-3.026%
2025-02-21	42.00	42.00	40.40	40.40	-7.233%	16	1,300	-6.386%
2025-02-20	48.00	48.00	42.62	43.55	-17.830%	48	1,300	-13.157%
2025-02-18	52.25	53.00	52.25	53.00	+1.280%	7	1,328	-28.642%
2025-02-14	51.50	52.33	51.50	52.33	+6.905%	6	1,329	-27.728%
2025-02-13	48.95	48.95	48.95	48.95	-0.609%	1	1,330	-22.737%
2025-02-11	50.00	50.00	49.25	49.25	+7.065%	37	1,330	-23.208%
2025-02-10	48.47	48.47	46.00	46.00	-9.804%	2	1,362	-17.783%
2025-02-07	51.00	51.00	51.00	51.00	+2.204%	2	1,362	-25.843%
2025-02-06	47.43	49.90	47.43	49.90	+9.670%	3	1,362	-24.208%
2025-02-05	45.50	45.50	45.50	45.50	+6.808%	1	1,361	-16.879%
2025-02-03	42.62	42.62	42.60	42.60	-4.356%	7	1,361	-11.221%
2025-01-31	45.36	45.36	44.54	44.54	+0.090%	4	1,361	-15.088%
2025-01-30	44.44	44.50	44.44	44.50	+4.706%	2	1,361	-15.011%
2025-01-29	44.00	44.03	42.50	42.50	+1.190%	3	1,361	-11.012%
2025-01-27	42.00	42.00	42.00	42.00	+3.296%	1	1,360	-9.952%
2025-01-24	40.80	40.80	40.66	40.66	-1.215%	12	1,360	-6.985%
2025-01-23	41.28	41.28	41.16	41.16	+2.900%	29	1,364	-8.115%
2025-01-22	40.00	40.00	40.00	40.00	-1.088%	1	1,350	-5.450%
2025-01-21	38.40	40.44	38.40	40.44	+8.389%	229	1,350	-6.479%
2025-01-17	37.31	37.31	37.31	37.31	+12.143%	2	1,129	+1.367%
2025-01-16	33.01	35.20	33.01	33.27	+7.323%	27	1,129	+13.676%
2025-01-15	32.05	32.05	29.00	31.00	+4.377%	4	1,152	+22.000%
2025-01-14	28.00	29.70	27.60	29.70	+11.236%	5	1,155	+27.340%
2025-01-13	24.70	26.70	24.70	26.70	+6.800%	7	1,158	+41.648%
2025-01-10	26.84	27.15	24.20	25.00	-8.925%	24	1,153	+51.280%
2025-01-08	27.00	27.45	26.00	27.45	-2.487%	24	1,127	+37.778%
2025-01-07	28.50	28.50	28.15	28.15	+8.061%	21	1,127	+34.352%
2025-01-06	27.55	27.91	26.00	26.05	+0.192%	48	1,133	+45.182%
2025-01-03	27.00	27.20	25.00	26.00	+4.292%	52	1,113	+45.462%
2024-12-30	23.78	24.93	23.78	24.93	-3.372%	3	1,113	+51.705%
2024-12-27	25.80	25.80	25.80	25.80	-1.527%	2	1,113	+46.589%
2024-12-26	26.28	26.28	25.87	26.20	+0.460%	6	1,114	+44.351%
2024-12-24	24.75	26.08	24.75	26.08	+7.769%	2	1,109	+45.015%
2024-12-23	23.20	24.20	22.94	24.20	-2.616%	9	1,109	+56.281%
2024-12-20	24.53	25.15	24.53	24.85	+11.086%	118	1,108	+52.193%
2024-12-19	23.00	23.35	22.29	22.37	-7.980%	33	1,186	+69.066%
2024-12-18	24.31	24.31	24.31	24.31	-4.779%	2	1,206	+55.574%
2024-12-16	24.64	25.61	24.64	25.53	-0.273%	36	1,204	+48.139%
2024-12-13	25.60	25.60	25.60	25.60	-4.478%	2	1,201	+47.734%
2024-12-12	26.95	26.95	26.80	26.80	-1.471%	2	1,201	+41.119%
2024-12-04	27.20	27.20	27.20	27.20	-10.878%	1	1,200	+39.044%
2024-12-02	32.35	32.35	29.55	30.52	-9.167%	450	1,200	+23.919%
2024-11-29	33.60	33.60	33.60	33.60	+1.911%	10	798	+12.560%
2024-11-27	32.97	32.97	32.97	32.97	-1.582%	1	798	+14.710%
2024-11-25	34.45	34.45	33.50	33.50	+4.070%	3	798	+12.896%
2024-11-22	32.19	32.19	32.19	32.19	+22.629%	2	799	+17.490%
2024-11-20	26.60	26.60	26.25	26.25	-11.017%	202	799	+44.076%
2024-11-18	29.50	29.50	29.50	29.50	-2.479%	1	912	+28.203%
2024-11-15	30.25	30.25	30.25	30.25	+7.651%	2	913	+25.025%
2024-11-13	28.10	28.10	28.10	28.10	+6.520%	1	914	+34.591%
2024-11-12	26.38	26.38	26.38	26.38	-2.296%	2	913	+43.366%
2024-11-11	27.20	27.20	27.00	27.00	+8.871%	64	911	+40.074%
2024-11-08	25.08	25.08	24.80	24.80	0.000%	4	961	+52.500%
2024-11-07	27.85	27.85	24.50	24.80	-20.918%	21	961	+52.500%
2024-11-06	28.00	31.36	28.00	31.36	+78.689%	135	959	+20.599%
2024-10-28	17.55	17.55	17.55	17.55	-1.127%	1	947	+115.499%
2024-10-21	17.65	17.75	17.65	17.75	+4.658%	71	947	+113.070%
2024-10-11	17.22	17.60	16.95	16.96	+41.925%	54	907	+122.995%
2024-10-07	12.30	12.30	11.95	11.95	+1.271%	6	914	+216.485%
2024-09-27	11.80	11.80	11.80	11.80	-5.600%	2	917	+220.508%
2024-09-24	12.50	12.50	12.50	12.50	+18.483%	10	917	+202.560%
2024-09-16	10.55	10.55	10.55	10.55	+4.455%	2	917	+258.483%
2024-09-13	10.10	10.10	10.10	10.10	-7.763%	2	917	+274.455%
2024-09-12	10.95	10.95	10.95	10.95	-1.084%	1	917	+245.388%
2024-09-10	10.85	11.22	9.97	11.07	-32.002%	8	917	+241.644%
2024-09-09	16.28	16.28	16.28	16.28	+5.714%	2	919	+132.310%
2024-09-05	14.98	15.40	14.98	15.40	-0.965%	5	919	+145.584%
2024-09-04	15.55	15.55	15.55	15.55	-7.164%	1	923	+143.215%
2024-09-03	16.95	16.95	16.75	16.75	-3.901%	9	923	+125.791%
2024-08-30	17.42	17.43	17.42	17.43	+1.633%	4	918	+116.982%
2024-08-29	16.65	17.18	16.65	17.15	+5.215%	22	918	+120.525%
2024-08-28	16.67	16.90	16.17	16.30	+1.431%	12	908	+132.025%
2024-08-27	16.05	16.07	16.05	16.07	+5.377%	9	911	+135.345%
2024-08-26	15.60	15.90	15.25	15.25	-4.088%	10	904	+148.000%
2024-08-23	15.79	15.90	15.79	15.90	+6.355%	32	905	+137.862%
2024-08-22	14.10	14.95	14.10	14.95	+7.245%	8	906	+152.977%
2024-08-19	13.94	13.94	13.94	13.94	+13.703%	2	907	+171.306%
2024-08-14	12.23	12.26	12.23	12.26	+7.356%	6	907	+208.483%
2024-08-12	11.35	11.42	11.35	11.42	+1.964%	4	902	+231.173%
2024-08-08	11.20	11.20	11.20	11.20	+11.443%	1	906	+237.679%
2024-08-07	10.50	10.50	10.05	10.05	+9.358%	2	905	+276.318%
2024-08-05	8.79	9.19	8.79	9.19	-9.010%	2	905	+311.534%
2024-08-02	11.60	11.60	10.10	10.10	-34.202%	6	905	+274.455%
2024-07-30	15.05	15.35	15.05	15.35	+10.273%	2	906	+146.384%
2024-07-29	13.92	13.92	13.92	13.92	+0.216%	2	907	+171.695%
2024-07-24	13.60	13.89	13.51	13.89	+1.908%	83	907	+172.282%
2024-07-22	13.63	13.63	13.63	13.63	-16.636%	2	878	+177.476%
2024-07-17	16.30	16.68	16.30	16.35	+13.542%	85	878	+131.315%
2024-07-16	14.40	14.40	14.40	14.40	+33.087%	4	864	+162.639%
2024-07-12	10.75	10.82	10.75	10.82	-17.781%	6	860	+249.538%
2024-07-09	13.16	13.16	13.16	13.16	+15.947%	1	861	+187.386%
2024-07-08	11.35	11.35	11.35	11.35	-11.050%	1	862	+233.216%
2024-07-03	12.76	12.76	12.76	12.76	+4.590%	200	661	+196.395%
2024-07-02	12.15	12.20	12.15	12.20	+5.172%	2	661	+210.000%
2024-07-01	11.50	11.60	11.50	11.60	+16.116%	100	661	+226.034%
2024-06-28	9.99	9.99	9.99	9.99	+18.225%	50	636	+278.579%
2024-06-26	8.45	8.45	8.45	8.45	-5.056%	5	611	+347.574%
2024-06-18	8.70	8.90	8.70	8.90	+9.877%	128	659	+324.944%
2024-06-17	7.65	8.10	7.65	8.10	+12.656%	4	659	+366.914%
2024-06-12	7.15	7.19	7.15	7.19	-11.779%	6	662	+426.008%
2024-06-11	8.00	8.15	7.95	8.15	-15.369%	12	661	+364.049%
2024-06-10	9.63	9.63	9.63	9.63	+5.941%	2	671	+292.731%
2024-06-05	9.09	9.09	9.09	9.09	-8.182%	1	671	+316.062%
2024-05-30	9.99	9.99	9.90	9.90	-1.980%	197	671	+282.020%
2024-05-29	10.10	10.10	10.10	10.10	-4.084%	10	811	+274.455%
2024-05-28	10.53	10.53	10.53	10.53	+3.744%	2	801	+259.164%
2024-05-24	10.15	10.15	10.15	10.15	-19.444%	2	801	+272.611%
2024-05-17	12.05	12.60	12.05	12.60	+4.132%	416	801	+200.159%
2024-05-16	12.05	12.10	12.05	12.10	+10.000%	7	596	+212.562%
2024-05-15	11.00	11.00	11.00	11.00	+6.280%	3	589	+243.818%
2024-05-13	10.42	10.42	10.35	10.35	+2.985%	2	589	+265.411%
2024-05-09	10.13	10.15	10.05	10.05	+5.789%	3	590	+276.318%
2024-05-08	9.37	9.50	9.37	9.50	+1.604%	2	590	+298.105%
2024-04-26	9.30	9.35	9.30	9.35	+10.651%	18	590	+304.492%
2024-04-23	8.40	8.45	8.40	8.45	+15.753%	104	589	+347.574%
2024-04-22	7.30	7.30	7.30	7.30	+31.532%	2	486	+418.082%
2024-04-17	5.55	5.55	5.55	5.55	-23.237%	1	486	+581.441%
2024-04-12	7.23	7.23	7.23	7.23	-31.143%	2	487	+423.098%
2024-04-10	10.50	10.50	10.50	10.50	-9.091%	2	487	+260.190%
2024-04-08	11.65	11.70	11.50	11.55	+8.146%	501	487	+227.446%
2024-04-03	10.68	10.68	10.68	10.68	-1.111%	1	49	+254.120%
2024-04-02	11.05	11.05	10.75	10.80	+11.917%	7	49	+250.185%
2024-03-27	9.65	9.65	9.65	9.65	-8.531%	1	45	+291.917%
2024-03-21	10.55	10.55	10.55	10.55	+37.013%	8	45	+258.483%
2024-03-06	7.70	7.70	7.70	7.70	+6.796%	7	45	+391.169%
2024-03-05	7.21	7.21	7.21	7.21	+14.082%	3	39	+424.549%
2024-03-01	6.40	6.40	6.32	6.32	+2.265%	4	39	+498.418%
2024-02-29	6.25	6.25	6.18	6.18	+66.129%	8	39	+511.974%
2024-02-13	3.72	3.72	3.72	3.72	+0.541%	3	46	+916.667%
2024-01-31	4.15	4.15	3.70	3.70	+13.846%	3	43	+922.162%
2024-01-26	3.20	3.36	3.20	3.25	-13.333%	8	46	+1,063.692%
2024-01-09	3.75	3.80	3.75	3.75	0.000%	4	46	+908.533%
2024-01-08	3.60	3.84	3.60	3.75	-6.716%	15	44	+908.533%
2024-01-04	4.02	4.02	4.02	4.02	+25.625%	3	35	+840.796%
2023-12-21	3.15	3.20	3.15	3.20	0.000%	4	32	+1,081.875%
2023-12-20	3.20	3.30	3.10	3.20	+3.226%	8	35	+1,081.875%
2023-12-19	2.75	3.11	2.75	3.10	+17.871%	51	34	+1,120.000%
2023-12-18	2.70	2.70	2.60	2.63	+9.583%	6	4	+1,338.023%
2023-12-15	2.55	2.55	2.40	2.40	0.000%	4	1	+1,475.833%