Dark

JPM20251219C250
JPM Dec 19 2025 250.00 Call (JPM251219C00250000)
option OPRA

EOD

Jun 4, 2025

29.92-1.091%(-0.33)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-04	29.92	29.92	29.92	29.92	-1.091%	40	1,258	0.000%
2025-05-30	30.25	30.25	30.25	30.25	-0.132%	2	1,258	-1.091%
2025-05-28	30.66	30.77	30.04	30.29	-1.496%	62	1,257	-1.222%
2025-05-27	30.75	30.75	30.75	30.75	+8.657%	5	1,243	-2.699%
2025-05-23	28.30	28.30	28.30	28.30	-3.248%	2	1,249	+5.724%
2025-05-22	29.25	29.25	29.25	29.25	-8.307%	2	1,249	+2.291%
2025-05-20	30.92	31.90	30.92	31.90	+3.236%	2	1,251	-6.207%
2025-05-19	30.90	30.90	30.90	30.90	-4.630%	1	1,251	-3.172%
2025-05-16	32.40	32.40	32.40	32.40	+2.337%	2	1,252	-7.654%
2025-05-14	31.66	31.66	31.66	31.66	+5.358%	1	1,252	-5.496%
2025-05-13	28.11	30.05	28.11	30.05	+7.130%	19	1,253	-0.433%
2025-05-12	28.70	28.70	27.40	28.05	+14.537%	106	1,269	+6.667%
2025-05-09	24.49	24.49	24.49	24.49	-7.585%	4	1,359	+22.172%
2025-05-08	25.05	26.50	24.80	26.50	+13.490%	127	1,359	+12.906%
2025-05-07	23.35	23.35	23.35	23.35	-0.849%	24	1,249	+28.137%
2025-05-06	23.85	24.25	23.55	23.55	-8.721%	61	1,273	+27.049%
2025-05-05	25.99	26.05	25.80	25.80	+2.097%	13	1,251	+15.969%
2025-05-02	25.00	25.40	23.42	25.27	+23.873%	84	1,239	+18.401%
2025-04-29	20.10	20.40	20.05	20.40	-5.336%	3	1,209	+46.667%
2025-04-28	21.55	21.55	21.55	21.55	+8.346%	1	1,210	+38.840%
2025-04-25	20.25	20.25	19.89	19.89	-5.779%	4	1,209	+50.427%
2025-04-24	21.11	21.11	21.11	21.11	+3.633%	1	1,209	+41.734%
2025-04-23	19.22	21.75	19.22	20.37	+18.087%	4	1,209	+46.883%
2025-04-22	15.85	17.25	15.80	17.25	+21.053%	23	1,210	+73.449%
2025-04-21	14.13	14.25	14.05	14.25	-9.810%	25	1,221	+109.965%
2025-04-17	15.23	16.16	15.23	15.80	-0.315%	19	1,209	+89.367%
2025-04-16	15.85	15.85	15.85	15.85	-0.938%	10	1,209	+88.770%
2025-04-15	16.35	16.35	16.00	16.00	-9.143%	2	1,199	+87.000%
2025-04-14	19.75	19.75	17.61	17.61	-11.774%	18	1,199	+69.903%
2025-04-11	17.51	20.26	15.90	19.96	+18.457%	54	1,192	+49.900%
2025-04-10	15.80	17.15	15.00	16.85	-7.772%	33	1,189	+77.567%
2025-04-09	13.60	18.27	13.60	18.27	+46.629%	25	1,173	+63.766%
2025-04-08	14.00	14.80	12.46	12.46	+7.414%	71	1,166	+140.128%
2025-04-07	8.70	11.60	8.70	11.60	+14.061%	40	1,150	+157.931%
2025-04-04	10.59	11.00	9.91	10.17	-24.667%	482	1,151	+194.199%
2025-04-03	15.97	15.97	13.50	13.50	-34.307%	23	1,055	+121.630%
2025-04-02	21.20	21.35	20.39	20.55	+4.051%	48	1,055	+45.596%
2025-04-01	19.20	20.10	19.20	19.75	-0.504%	97	1,043	+51.494%
2025-03-31	19.60	19.85	19.60	19.85	-0.251%	2	1,051	+50.730%
2025-03-28	20.25	20.25	19.40	19.90	-11.556%	68	1,050	+50.352%
2025-03-27	23.20	23.20	22.50	22.50	-5.779%	36	1,045	+32.978%
2025-03-26	24.57	25.40	23.88	23.88	+3.601%	20	1,035	+25.293%
2025-03-25	21.76	23.05	21.76	23.05	+11.622%	13	1,043	+29.805%
2025-03-24	20.15	21.00	20.15	20.65	+10.605%	19	1,054	+44.891%
2025-03-21	16.75	18.67	16.75	18.67	+11.463%	30	1,060	+60.257%
2025-03-20	16.75	16.75	16.75	16.75	-8.868%	2	1,060	+78.627%
2025-03-19	17.04	18.38	17.00	18.38	+18.199%	105	1,062	+62.786%
2025-03-18	15.70	15.80	15.25	15.55	+9.199%	72	1,013	+92.412%
2025-03-17	14.24	14.24	14.24	14.24	-1.793%	1	948	+110.112%
2025-03-14	13.95	14.90	13.60	14.50	+13.725%	202	947	+106.345%
2025-03-13	12.16	12.75	12.16	12.75	-13.851%	6	856	+134.667%
2025-03-12	14.66	15.00	13.90	14.80	-1.987%	41	856	+102.162%
2025-03-11	15.31	15.31	14.65	15.10	-7.871%	31	815	+98.146%
2025-03-10	17.10	17.10	15.95	16.39	-19.102%	13	824	+82.550%
2025-03-07	21.10	21.10	20.26	20.26	-13.419%	10	820	+47.680%
2025-03-06	23.35	23.40	23.35	23.40	-9.827%	2	820	+27.863%
2025-03-05	25.00	26.40	25.00	25.95	-3.889%	7	820	+15.299%
2025-03-04	25.50	27.00	25.12	27.00	-15.757%	43	818	+10.815%
2025-03-03	34.40	34.40	32.05	32.05	+12.456%	4	826	-6.646%
2025-02-25	29.12	29.16	28.50	28.50	-12.442%	15	817	+4.982%
2025-02-24	31.50	32.55	31.50	32.55	-9.078%	5	817	-8.080%
2025-02-20	41.52	41.52	35.80	35.80	-18.302%	2	817	-16.425%
2025-02-18	44.16	44.18	43.82	43.82	+4.958%	3	818	-31.721%
2025-02-13	41.75	41.75	41.75	41.75	-3.580%	2	818	-28.335%
2025-02-12	43.30	43.30	43.30	43.30	+6.336%	1	818	-30.901%
2025-02-11	40.72	40.72	40.72	40.72	+2.440%	2	817	-26.523%
2025-02-10	39.50	39.75	39.50	39.75	-8.621%	6	819	-24.730%
2025-02-07	42.18	43.50	42.18	43.50	+6.487%	10	820	-31.218%
2025-02-06	39.73	40.85	39.73	40.85	+7.642%	12	817	-26.756%
2025-01-31	38.75	38.75	37.95	37.95	-1.582%	302	824	-21.159%
2025-01-29	38.56	38.56	38.56	38.56	+12.584%	1	915	-22.407%
2025-01-27	33.80	34.80	33.80	34.25	-2.059%	202	916	-12.642%
2025-01-24	34.97	34.97	34.97	34.97	+0.344%	20	1,016	-14.441%
2025-01-23	34.50	34.85	34.50	34.85	+4.655%	6	1,006	-14.146%
2025-01-22	31.94	33.30	31.63	33.30	-1.915%	13	1,007	-10.150%
2025-01-21	32.41	33.95	32.41	33.95	+17.474%	32	996	-11.870%
2025-01-17	27.07	28.90	27.07	28.90	+10.305%	26	1,015	+3.529%
2025-01-16	26.22	26.22	26.20	26.20	-0.190%	2	1,015	+14.198%
2025-01-15	26.14	26.80	23.00	26.25	+17.083%	18	1,016	+13.981%
2025-01-14	23.45	23.50	22.20	22.42	+10.064%	6	1,021	+33.452%
2025-01-10	21.30	21.30	19.80	20.37	-6.345%	18	1,019	+46.883%
2025-01-08	21.35	21.85	21.25	21.75	-2.466%	27	996	+37.563%
2025-01-07	21.80	23.00	20.80	22.30	+1.042%	13	996	+34.170%
2025-01-06	20.37	22.07	20.37	22.07	+8.719%	10	977	+35.569%
2025-01-03	20.30	20.35	20.30	20.30	-1.217%	22	977	+47.389%
2025-01-02	20.66	21.05	20.55	20.55	+4.315%	8	974	+45.596%
2024-12-31	19.50	19.70	19.50	19.70	-2.475%	10	969	+51.878%
2024-12-27	20.20	20.20	20.20	20.20	-3.810%	200	969	+48.119%
2024-12-26	20.95	21.00	20.95	21.00	+2.941%	45	1,069	+42.476%
2024-12-24	19.90	20.40	19.90	20.40	+6.527%	27	1,093	+46.667%
2024-12-23	18.95	19.15	18.95	19.15	-5.665%	3	1,093	+56.240%
2024-12-20	19.40	20.30	19.40	20.30	+14.625%	165	1,090	+47.389%
2024-12-19	17.71	17.71	17.71	17.71	-6.789%	1	968	+68.944%
2024-12-17	19.85	19.85	19.00	19.00	-7.090%	2	969	+57.474%
2024-12-16	20.45	20.45	20.45	20.45	-0.487%	3	968	+46.308%
2024-12-13	20.66	20.66	20.55	20.55	-9.710%	4	968	+45.596%
2024-12-11	22.76	22.76	22.76	22.76	+2.017%	5	968	+31.459%
2024-12-10	22.31	22.31	22.31	22.31	-5.225%	1	972	+34.110%
2024-12-09	24.02	24.02	23.54	23.54	-3.128%	5	971	+27.103%
2024-12-06	24.30	24.30	24.30	24.30	+1.461%	10	976	+23.128%
2024-12-03	25.78	25.78	23.95	23.95	-5.224%	2	976	+24.927%
2024-12-02	24.78	25.27	24.60	25.27	-9.750%	12	975	+18.401%
2024-11-29	27.92	28.00	27.92	28.00	+1.818%	4	979	+6.857%
2024-11-27	27.50	27.50	27.50	27.50	+1.103%	1	981	+8.800%
2024-11-26	26.68	27.20	26.68	27.20	-1.805%	4	981	+10.000%
2024-11-25	26.82	28.02	26.82	27.70	+5.927%	47	981	+8.014%
2024-11-22	26.95	26.95	26.15	26.15	+7.436%	52	979	+14.417%
2024-11-21	24.34	24.34	24.34	24.34	+4.778%	1	964	+22.925%
2024-11-19	22.70	23.23	22.70	23.23	-8.363%	6	963	+28.799%
2024-11-15	23.39	25.35	23.39	25.35	+12.617%	74	960	+18.028%
2024-11-14	22.85	23.22	22.51	22.51	-0.618%	7	995	+32.919%
2024-11-13	22.65	22.65	22.65	22.65	+7.652%	500	995	+32.097%
2024-11-12	20.95	21.04	20.95	21.04	-0.048%	21	645	+42.205%
2024-11-11	21.85	21.90	21.05	21.05	+1.691%	26	664	+42.138%
2024-11-08	20.70	20.70	20.70	20.70	+4.545%	6	638	+44.541%
2024-11-07	21.00	21.00	19.80	19.80	-24.283%	371	635	+51.111%
2024-11-06	20.12	26.35	20.12	26.15	+86.786%	52	352	+14.417%
2024-11-01	14.00	14.00	14.00	14.00	0.000%	2	317	+113.714%
2024-10-31	14.00	14.00	14.00	14.00	+4.634%	4	317	+113.714%
2024-10-24	13.38	13.38	13.38	13.38	+1.749%	1	321	+123.617%
2024-10-11	12.00	13.15	12.00	13.15	+39.301%	12	320	+127.529%
2024-10-08	9.44	9.44	9.44	9.44	+0.963%	1	321	+216.949%
2024-10-07	9.35	9.35	9.35	9.35	+15.432%	10	320	+220.000%
2024-10-04	8.10	8.10	8.10	8.10	-4.142%	2	320	+269.383%
2024-09-30	8.38	8.45	8.38	8.45	+6.289%	6	320	+254.083%
2024-09-16	7.95	7.95	7.95	7.95	-6.471%	1	314	+276.352%
2024-09-10	7.47	8.50	7.47	8.50	-20.857%	14	314	+252.000%
2024-09-06	10.74	10.74	10.74	10.74	-10.126%	38	323	+178.585%
2024-09-04	11.95	11.95	11.95	11.95	-7.935%	19	323	+150.377%
2024-09-03	12.98	12.98	12.98	12.98	-3.134%	6	304	+130.508%
2024-08-30	13.65	13.65	13.40	13.40	0.000%	22	300	+123.284%
2024-08-29	12.92	13.40	12.65	13.40	+8.502%	193	300	+123.284%
2024-08-28	13.12	13.12	12.35	12.35	-1.200%	10	159	+142.267%
2024-08-27	12.45	12.50	12.38	12.50	+3.993%	20	149	+139.360%
2024-08-26	12.02	12.02	12.02	12.02	+6.184%	5	142	+148.918%
2024-08-22	10.45	11.32	10.45	11.32	+7.810%	10	137	+164.311%
2024-08-21	10.50	10.50	10.50	10.50	-3.226%	4	143	+184.952%
2024-08-19	10.75	10.85	10.75	10.85	+15.180%	5	143	+175.760%
2024-08-14	9.42	9.42	9.42	9.42	+30.290%	1	138	+217.622%
2024-08-02	7.23	7.23	7.23	7.23	-29.463%	6	138	+313.831%
2024-07-25	10.25	10.25	10.25	10.25	-1.442%	1	135	+191.902%
2024-07-24	10.40	10.40	10.40	10.40	-14.050%	6	134	+187.692%
2024-07-18	12.10	12.10	12.10	12.10	-7.634%	5	137	+147.273%
2024-07-17	13.00	13.10	13.00	13.10	+15.724%	31	137	+128.397%
2024-07-16	11.00	11.32	11.00	11.32	+11.527%	2	131	+164.311%
2024-07-15	10.30	10.45	10.15	10.15	+23.479%	4	130	+194.778%
2024-07-12	8.22	8.22	8.22	8.22	-1.557%	2	131	+263.990%
2024-07-08	8.35	8.35	8.35	8.35	-6.704%	1	130	+258.323%
2024-07-05	8.90	8.95	8.70	8.95	+5.294%	44	130	+234.302%
2024-07-01	8.50	8.50	8.50	8.50	+30.769%	1	140	+252.000%
2024-06-18	6.50	6.50	6.50	6.50	-3.704%	18	140	+360.308%
2024-06-06	6.75	6.75	6.75	6.75	-12.903%	7	140	+343.259%
2024-06-03	7.75	7.75	7.75	7.75	+2.649%	1	147	+286.065%
2024-05-30	7.55	7.55	7.55	7.55	+3.425%	105	148	+296.291%
2024-05-29	7.30	7.30	7.30	7.30	-10.429%	1	183	+309.863%
2024-05-28	8.15	8.15	8.15	8.15	+10.135%	18	184	+267.117%
2024-05-21	7.35	7.40	7.35	7.40	-17.778%	2	197	+304.324%
2024-05-16	9.00	9.00	9.00	9.00	+4.651%	1	196	+232.444%
2024-05-15	8.60	8.60	8.60	8.60	+6.832%	1	196	+247.907%
2024-05-13	8.01	8.05	8.01	8.05	+12.273%	20	196	+271.677%
2024-04-29	7.17	7.17	7.17	7.17	+66.744%	4	193	+317.294%
2024-04-18	4.30	4.30	4.30	4.30	+6.173%	1	193	+595.814%
2024-04-17	4.15	4.15	4.05	4.05	-4.028%	39	192	+638.765%
2024-04-16	4.21	4.22	4.21	4.22	-51.214%	2	174	+609.005%
2024-04-09	8.65	8.65	8.65	8.65	+0.816%	6	172	+245.896%
2024-04-05	8.58	8.58	8.58	8.58	-3.378%	6	177	+248.718%
2024-04-04	8.88	8.88	8.88	8.88	+7.636%	20	174	+236.937%
2024-04-02	8.25	8.25	8.25	8.25	-1.198%	5	165	+262.667%
2024-04-01	8.35	8.35	8.35	8.35	+8.442%	2	169	+258.323%
2024-03-22	7.70	7.70	7.70	7.70	+6.354%	2	169	+288.571%
2024-03-20	7.05	7.24	7.00	7.24	+29.982%	104	169	+313.260%
2024-03-11	5.57	5.57	5.57	5.57	+3.148%	3	127	+437.163%
2024-03-05	5.40	5.50	5.40	5.40	+37.755%	36	124	+454.074%
2024-02-27	3.92	3.92	3.92	3.92	-6.667%	1	120	+663.265%
2024-02-22	4.20	4.20	4.20	4.20	+40.468%	1	119	+612.381%
2024-01-31	2.98	2.99	2.98	2.99	+1.701%	2	119	+900.669%
2024-01-30	2.67	2.94	2.66	2.94	+31.839%	74	119	+917.687%
2024-01-22	2.26	2.26	2.23	2.23	+13.776%	2	95	+1,241.704%
2024-01-19	2.14	2.15	1.96	1.96	0.000%	24	95	+1,426.531%
2024-01-18	1.96	1.96	1.96	1.96	-6.220%	20	113	+1,426.531%
2024-01-17	2.18	2.19	2.09	2.09	-0.476%	4	93	+1,331.579%
2024-01-16	1.88	2.10	1.85	2.10	-22.222%	26	91	+1,324.762%
2024-01-12	2.60	2.70	2.60	2.70	+9.312%	2	81	+1,008.148%
2024-01-11	2.30	2.62	2.29	2.47	-5.364%	144	81	+1,111.336%
2024-01-09	2.69	2.69	2.61	2.61	-10.309%	9	28	+1,046.360%
2024-01-05	3.05	3.20	2.90	2.91	-6.129%	9	28	+928.179%
2024-01-04	3.05	3.15	3.05	3.10	+11.511%	6	25	+865.161%
2024-01-03	2.73	2.78	2.73	2.78	+9.881%	2	25	+976.259%
2024-01-02	2.63	2.65	2.53	2.53	+11.454%	6	25	+1,082.609%
2023-12-26	2.44	2.58	2.27	2.27	-0.439%	22	24	+1,218.062%
2023-12-22	2.35	2.40	2.28	2.28	+3.636%	21	2	+1,212.281%
2023-12-21	2.35	2.35	2.20	2.20	0.000%	8	2	+1,260.000%