Dark

JPM20251219C255
JPM Dec 19 2025 255.00 Call (JPM251219C00255000)
option OPRA

EOD

May 29, 2025

26.85-3.069%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-29	26.85	26.85	26.85	26.85	-3.069%	1	565	0.000%
2025-05-28	27.70	27.70	27.70	27.70	+9.012%	1	565	-3.069%
2025-05-22	25.41	25.41	25.41	25.41	-9.412%	1	565	+5.667%
2025-05-20	28.05	28.05	28.05	28.05	-2.536%	1	564	-4.278%
2025-05-14	27.65	28.78	27.65	28.78	+7.388%	34	594	-6.706%
2025-05-13	26.80	26.80	26.80	26.80	+8.502%	4	577	+0.187%
2025-05-12	24.92	25.22	24.70	24.70	+5.106%	17	581	+8.704%
2025-05-08	21.65	23.50	21.65	23.50	+11.374%	72	569	+14.255%
2025-05-06	20.54	21.10	20.54	21.10	-5.804%	2	570	+27.251%
2025-05-02	21.95	22.70	21.95	22.40	+13.706%	48	570	+19.866%
2025-05-01	18.65	19.70	18.65	19.70	+8.242%	7	571	+36.294%
2025-04-29	18.10	18.20	18.05	18.20	+8.333%	61	573	+47.527%
2025-04-28	16.80	16.80	16.80	16.80	-3.170%	39	536	+59.821%
2025-04-25	18.05	18.05	17.35	17.35	-8.250%	72	497	+54.755%
2025-04-24	18.91	18.91	18.91	18.91	-1.047%	5	496	+41.988%
2025-04-23	19.10	19.11	19.10	19.11	+26.556%	5	498	+40.502%
2025-04-22	13.80	15.10	13.80	15.10	+21.774%	77	497	+77.815%
2025-04-21	12.28	12.40	12.28	12.40	-18.260%	51	453	+116.532%
2025-04-15	15.17	15.17	15.17	15.17	-6.068%	1	478	+76.994%
2025-04-14	16.15	16.15	16.15	16.15	-12.938%	1	479	+66.254%
2025-04-11	17.52	18.55	17.52	18.55	+24.497%	26	478	+44.744%
2025-04-10	15.10	15.10	14.15	14.90	+26.271%	40	493	+80.201%
2025-04-08	12.55	12.55	11.80	11.80	+26.203%	11	493	+127.542%
2025-04-07	9.35	9.35	9.35	9.35	+5.650%	5	488	+187.166%
2025-04-04	9.00	9.30	8.43	8.85	-27.459%	58	483	+203.390%
2025-04-03	12.65	12.65	12.20	12.20	-34.267%	24	497	+120.082%
2025-04-02	18.56	18.56	18.56	18.56	+3.571%	1	489	+44.666%
2025-04-01	17.00	17.92	17.00	17.92	+3.584%	16	488	+49.833%
2025-03-28	16.95	17.30	16.95	17.30	-11.418%	78	479	+55.202%
2025-03-27	20.60	20.60	19.53	19.53	-8.439%	3	479	+37.481%
2025-03-26	21.45	22.76	21.33	21.33	+2.057%	8	479	+25.879%
2025-03-25	18.90	20.90	18.90	20.90	+8.854%	115	476	+28.469%
2025-03-24	17.70	19.20	17.70	19.20	+28.428%	47	478	+39.844%
2025-03-21	15.70	15.70	14.95	14.95	-1.838%	12	479	+79.599%
2025-03-20	15.03	16.10	15.03	15.23	-0.197%	69	480	+76.297%
2025-03-19	14.60	16.55	14.60	15.26	+13.037%	11	439	+75.950%
2025-03-18	14.00	14.00	13.50	13.50	-1.099%	51	437	+98.889%
2025-03-17	12.92	13.65	12.85	13.65	+5.000%	17	416	+96.703%
2025-03-14	12.10	13.00	11.80	13.00	+16.592%	262	410	+106.538%
2025-03-13	11.50	11.60	11.15	11.15	-11.858%	7	290	+140.807%
2025-03-12	12.80	13.00	12.65	12.65	-4.887%	12	290	+112.253%
2025-03-11	12.80	13.30	12.45	13.30	0.000%	26	286	+101.880%
2025-03-10	14.95	14.95	13.30	13.30	-27.322%	8	285	+101.880%
2025-03-07	17.85	18.80	17.85	18.30	-10.732%	64	285	+46.721%
2025-03-06	21.55	21.55	20.50	20.50	-17.004%	11	274	+30.976%
2025-03-04	22.83	24.70	22.83	24.70	-22.571%	18	266	+8.704%
2025-03-03	31.90	31.90	31.90	31.90	+8.062%	2	249	-15.831%
2025-02-28	29.52	29.52	29.52	29.52	+6.763%	2	249	-9.045%
2025-02-27	29.93	29.93	27.51	27.65	+2.788%	12	249	-2.893%
2025-02-25	26.90	26.90	26.90	26.90	-8.441%	4	244	-0.186%
2025-02-24	30.05	30.05	29.38	29.38	-13.333%	2	244	-8.611%
2025-02-21	33.90	33.90	33.90	33.90	-16.296%	2	245	-20.796%
2025-02-18	40.50	40.50	40.50	40.50	-0.687%	2	245	-33.704%
2025-02-14	40.78	40.78	40.78	40.78	+6.642%	2	242	-34.159%
2025-02-13	38.24	38.24	38.24	38.24	+0.236%	1	243	-29.786%
2025-02-11	38.20	38.20	37.80	38.15	+6.564%	13	243	-29.620%
2025-02-10	35.80	35.80	35.80	35.80	-5.366%	1	243	-25.000%
2025-02-06	37.83	37.83	37.83	37.83	+15.511%	7	243	-29.025%
2025-01-29	35.15	35.15	32.75	32.75	+7.166%	3	236	-18.015%
2025-01-27	30.56	30.56	30.56	30.56	+1.360%	20	237	-12.140%
2025-01-21	28.50	30.15	28.50	30.15	+5.789%	47	217	-10.945%
2025-01-17	26.31	28.50	26.31	28.50	+20.609%	12	167	-5.789%
2025-01-16	24.33	24.33	23.63	23.63	-0.211%	6	167	+13.627%
2025-01-15	24.00	24.00	22.25	23.68	+12.227%	3	163	+13.387%
2025-01-14	21.10	21.10	21.10	21.10	+17.877%	1	162	+27.251%
2025-01-10	18.00	18.00	17.90	17.90	-6.283%	18	162	+50.000%
2025-01-08	19.20	19.25	18.95	19.10	-5.446%	16	142	+40.576%
2025-01-07	19.80	20.20	19.80	20.20	+2.956%	7	142	+32.921%
2025-01-06	19.62	19.62	19.62	19.62	+8.398%	2	135	+36.850%
2025-01-03	18.05	18.10	18.05	18.10	-3.467%	6	133	+48.343%
2025-01-02	18.75	18.75	18.75	18.75	+7.450%	2	130	+43.200%
2024-12-31	17.45	17.45	17.45	17.45	+4.805%	4	126	+53.868%
2024-12-23	16.65	16.65	16.65	16.65	+0.726%	1	126	+61.261%
2024-12-19	16.53	16.53	16.53	16.53	-5.919%	1	125	+62.432%
2024-12-16	17.57	17.57	17.57	17.57	-2.928%	1	125	+52.817%
2024-12-13	18.10	18.10	18.10	18.10	-5.974%	2	125	+48.343%
2024-12-12	19.70	19.70	19.25	19.25	-5.868%	13	124	+39.481%
2024-12-11	20.45	20.45	20.45	20.45	+2.199%	1	122	+31.296%
2024-12-10	20.01	20.01	20.01	20.01	-8.421%	1	121	+34.183%
2024-12-09	21.85	21.85	21.85	21.85	+9.250%	2	122	+22.883%
2024-12-04	19.95	20.00	19.85	20.00	-17.526%	14	120	+34.250%
2024-12-02	24.25	24.25	24.25	24.25	-4.865%	1	106	+10.722%
2024-11-29	24.75	25.49	24.75	25.49	+2.907%	24	106	+5.335%
2024-11-25	25.18	25.18	24.77	24.77	+16.400%	23	105	+8.397%
2024-11-14	21.28	21.28	21.28	21.28	+13.252%	1	125	+26.175%
2024-11-12	18.79	18.79	18.79	18.79	-4.377%	20	124	+42.895%
2024-11-11	19.50	19.75	19.45	19.65	+7.967%	52	104	+36.641%
2024-11-08	18.20	18.20	18.20	18.20	+2.999%	8	57	+47.527%
2024-11-07	20.00	20.10	17.35	17.67	-22.906%	24	53	+51.952%
2024-11-06	20.40	22.92	20.40	22.92	+101.583%	24	29	+17.147%
2024-10-24	11.37	11.37	11.37	11.37	-0.088%	4	16	+136.148%
2024-10-11	11.38	11.38	11.38	11.38	+41.366%	2	12	+135.940%
2024-10-07	8.05	8.05	8.05	8.05	+18.382%	24	11	+233.540%
2024-09-11	6.80	6.80	6.80	6.80	0.000%	2	1	+294.853%