Dark

JPM20251219C245
JPM Dec 19 2025 245.00 Call (JPM251219C00245000)
option OPRA

EOD

Jun 5, 2025

32.16-4.711%(-1.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	32.16	32.16	32.16	32.16	-4.711%	2	664	0.000%
2025-06-03	33.75	33.75	33.75	33.75	-1.316%	1	664	-4.711%
2025-06-02	34.20	34.20	34.20	34.20	-7.116%	1	664	-5.965%
2025-05-16	36.82	36.82	36.82	36.82	+9.747%	2	665	-12.656%
2025-05-13	33.50	33.55	33.50	33.55	+22.000%	3	666	-4.143%
2025-05-06	27.50	27.50	27.50	27.50	-5.498%	11	668	+16.945%
2025-05-05	29.94	29.94	29.10	29.10	+1.748%	13	668	+10.515%
2025-05-02	28.60	28.60	28.60	28.60	+26.381%	6	681	+12.448%
2025-04-29	22.63	22.63	22.63	22.63	+2.075%	1	684	+42.112%
2025-04-25	22.17	22.17	22.17	22.17	-9.325%	20	685	+45.061%
2025-04-23	24.45	24.45	24.45	24.45	+35.083%	2	685	+31.534%
2025-04-22	17.81	18.10	17.81	18.10	+7.101%	10	685	+77.680%
2025-04-21	16.18	16.90	16.15	16.90	-2.874%	5	695	+90.296%
2025-04-17	17.40	17.40	17.40	17.40	-8.131%	2	695	+84.828%
2025-04-15	20.56	20.56	18.94	18.94	-9.810%	4	695	+69.799%
2025-04-14	20.99	21.00	20.99	21.00	-7.285%	7	693	+53.143%
2025-04-11	20.60	23.43	20.60	22.65	+20.159%	38	694	+41.987%
2025-04-10	19.05	19.55	17.85	18.85	-8.584%	66	715	+70.610%
2025-04-09	19.75	20.62	19.75	20.62	+39.513%	301	663	+55.965%
2025-04-08	15.72	17.00	14.78	14.78	+16.378%	10	365	+117.591%
2025-04-07	10.13	12.70	10.13	12.70	+8.826%	36	358	+153.228%
2025-04-04	12.85	12.92	11.21	11.67	-25.431%	286	364	+175.578%
2025-04-03	16.45	16.80	15.65	15.65	-33.546%	35	353	+105.495%
2025-04-02	23.45	23.55	23.00	23.55	+4.667%	9	336	+36.561%
2025-04-01	22.50	22.50	22.50	22.50	-2.344%	2	329	+42.933%
2025-03-31	21.90	23.04	21.90	23.04	+4.490%	10	327	+39.583%
2025-03-28	22.05	22.05	21.80	22.05	-12.846%	40	324	+45.850%
2025-03-27	25.95	25.95	24.80	25.30	-3.802%	12	319	+27.115%
2025-03-26	27.50	28.35	26.30	26.30	+0.190%	10	308	+22.281%
2025-03-25	24.84	26.25	24.34	26.25	+7.803%	39	302	+22.514%
2025-03-24	24.35	24.35	24.35	24.35	+22.980%	3	270	+32.074%
2025-03-21	19.45	19.80	19.45	19.80	+4.211%	24	267	+62.424%
2025-03-19	19.00	19.00	19.00	19.00	+7.042%	3	264	+69.263%
2025-03-18	17.56	18.05	17.56	17.75	+6.287%	21	264	+81.183%
2025-03-17	16.70	16.70	16.70	16.70	-0.890%	1	260	+92.575%
2025-03-14	15.95	17.05	15.60	16.85	+0.298%	148	260	+90.861%
2025-03-12	16.60	17.05	16.60	16.80	-1.754%	35	265	+91.429%
2025-03-11	16.65	17.10	16.65	17.10	-7.817%	2	272	+88.070%
2025-03-10	19.30	19.30	18.55	18.55	-22.385%	8	271	+73.369%
2025-03-07	25.29	25.29	22.59	23.90	-8.112%	6	268	+34.561%
2025-03-06	26.01	26.01	26.01	26.01	-11.831%	1	266	+23.645%
2025-03-05	29.50	29.50	29.50	29.50	+3.509%	2	266	+9.017%
2025-03-04	28.40	28.50	28.40	28.50	-9.380%	3	268	+12.842%
2025-02-25	31.45	31.45	31.45	31.45	-19.668%	1	267	+2.258%
2025-02-21	39.15	39.15	39.15	39.15	-2.247%	6	267	-17.854%
2025-02-20	40.30	40.30	40.05	40.05	-14.148%	6	264	-19.700%
2025-02-13	45.52	46.65	45.52	46.65	+0.323%	2	261	-31.061%
2025-02-12	46.85	46.92	46.50	46.50	+9.027%	12	261	-30.839%
2025-02-10	42.65	42.65	42.65	42.65	-9.236%	9	269	-24.596%
2025-02-07	46.99	46.99	46.99	46.99	+4.655%	4	269	-31.560%
2025-02-06	43.17	44.90	43.17	44.90	+17.539%	12	269	-28.374%
2025-01-23	38.20	38.20	38.20	38.20	+5.467%	3	271	-15.812%
2025-01-21	35.61	36.22	35.61	36.22	+14.620%	13	274	-11.209%
2025-01-17	31.60	31.60	31.60	31.60	+7.155%	6	264	+1.772%
2025-01-16	29.97	29.97	29.49	29.49	-1.503%	6	264	+9.054%
2025-01-15	27.12	29.94	27.12	29.94	+13.452%	7	268	+7.415%
2025-01-14	25.70	26.57	25.34	26.39	+16.512%	8	271	+21.864%
2025-01-10	22.96	22.96	22.65	22.65	-5.625%	8	272	+41.987%
2025-01-07	23.10	25.37	23.10	24.00	+2.696%	10	274	+34.000%
2025-01-06	23.37	23.37	23.37	23.37	+4.284%	1	271	+37.612%
2025-01-02	22.41	22.41	22.41	22.41	-0.400%	3	270	+43.507%
2024-12-27	22.50	22.50	22.50	22.50	+0.312%	6	267	+42.933%
2024-12-24	22.43	22.43	22.43	22.43	+1.264%	1	269	+43.379%
2024-12-20	22.15	22.15	22.15	22.15	+11.756%	2	269	+45.192%
2024-12-19	19.82	19.82	19.82	19.82	+8.543%	1	271	+62.260%
2024-12-18	20.65	20.65	18.22	18.26	-15.227%	121	270	+76.123%
2024-12-17	21.55	21.57	21.54	21.54	-11.794%	40	189	+49.304%
2024-12-12	25.50	25.50	24.42	24.42	-2.941%	3	149	+31.695%
2024-12-11	25.15	25.27	25.15	25.16	-0.238%	12	149	+27.822%
2024-12-10	25.22	25.22	25.22	25.22	-2.701%	1	153	+27.518%
2024-12-09	26.63	26.63	25.92	25.92	-2.556%	14	152	+24.074%
2024-12-06	26.60	26.60	26.60	26.60	-0.746%	2	151	+20.902%
2024-12-05	26.80	26.80	26.80	26.80	+1.132%	5	150	+20.000%
2024-12-03	26.50	26.50	26.50	26.50	-1.487%	11	150	+21.358%
2024-12-02	26.90	26.90	26.90	26.90	-10.779%	12	139	+19.554%
2024-11-27	30.15	30.15	30.15	30.15	-0.364%	10	131	+6.667%
2024-11-25	30.00	30.26	30.00	30.26	+16.385%	20	131	+6.279%
2024-11-21	26.00	26.00	26.00	26.00	+10.169%	1	147	+23.692%
2024-11-20	23.83	23.83	23.60	23.60	-10.095%	4	147	+36.271%
2024-11-19	26.71	26.71	26.25	26.25	+3.346%	2	147	+22.514%
2024-11-14	25.40	25.40	25.40	25.40	+0.475%	1	146	+26.614%
2024-11-13	25.28	25.28	25.28	25.28	+5.027%	10	147	+27.215%
2024-11-12	24.08	24.08	24.07	24.07	+2.035%	2	147	+33.610%
2024-11-11	24.35	24.35	23.59	23.59	+7.325%	25	147	+36.329%
2024-11-07	24.00	24.00	21.98	21.98	-26.365%	25	143	+46.315%
2024-11-06	27.85	29.85	27.85	29.85	+105.862%	9	140	+7.739%
2024-11-05	14.50	14.50	14.50	14.50	+2.041%	2	140	+121.793%
2024-11-04	14.21	14.21	14.21	14.21	+0.780%	1	138	+126.319%
2024-10-25	14.10	14.10	14.10	14.10	-5.369%	40	139	+128.085%
2024-10-21	15.63	15.63	14.90	14.90	+4.561%	10	119	+115.839%
2024-10-14	14.25	14.25	14.25	14.25	-5.941%	2	114	+125.684%
2024-10-11	14.97	15.15	14.95	15.15	+46.377%	52	112	+112.277%
2024-10-09	10.35	10.35	10.35	10.35	+4.545%	1	92	+210.725%
2024-10-08	10.30	10.30	9.85	9.90	-4.808%	18	92	+224.848%
2024-10-07	10.80	10.80	10.40	10.40	+8.901%	177	74	+209.231%
2024-10-04	9.55	9.55	9.55	9.55	+17.901%	2	4	+236.754%
2024-10-03	8.30	8.50	8.10	8.10	-4.142%	3	5	+297.037%
2024-09-13	8.45	8.45	8.45	8.45	-10.771%	4	2	+280.592%
2024-09-10	9.47	9.47	9.47	9.47	0.000%	1	1	+239.599%