Dark

JPM20251219C265
JPM Dec 19 2025 265.00 Call (JPM251219C00265000)
option OPRA

EOD

Jun 5, 2025

18.40-10.810%(-2.23)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	19.80	19.80	18.40	18.40	-10.810%	40	332	0.000%
2025-06-04	20.63	20.63	20.63	20.63	-4.447%	1	332	-10.810%
2025-06-03	21.59	21.59	21.59	21.59	+3.104%	1	332	-14.775%
2025-06-02	20.99	20.99	20.94	20.94	-1.366%	2	332	-12.130%
2025-05-30	21.23	21.23	21.23	21.23	+2.660%	20	331	-13.330%
2025-05-29	20.68	20.68	20.68	20.68	-1.991%	1	341	-11.025%
2025-05-28	21.61	21.61	21.10	21.10	+1.687%	12	341	-12.796%
2025-05-22	20.21	20.75	19.65	20.75	-6.616%	14	340	-11.325%
2025-05-20	23.00	23.00	22.22	22.22	+0.771%	20	347	-17.192%
2025-05-19	23.92	23.97	21.20	22.05	-5.405%	12	337	-16.553%
2025-05-16	23.31	23.31	23.31	23.31	-5.436%	16	337	-21.064%
2025-05-15	24.35	24.65	23.00	24.65	+8.352%	38	337	-25.355%
2025-05-14	20.85	22.78	20.85	22.75	+10.437%	19	349	-19.121%
2025-05-13	19.43	20.92	19.42	20.60	+8.136%	25	348	-10.680%
2025-05-12	20.20	20.25	19.00	19.05	+11.404%	38	331	-3.412%
2025-05-09	17.37	17.37	16.90	17.10	-6.301%	14	310	+7.602%
2025-05-08	18.32	18.32	17.90	18.25	+13.707%	5	313	+0.822%
2025-05-07	16.05	16.05	16.05	16.05	-1.109%	50	311	+14.642%
2025-05-06	16.50	16.93	16.20	16.23	+5.733%	94	336	+13.370%
2025-05-01	14.40	15.35	14.40	15.35	+14.981%	7	357	+19.870%
2025-04-25	13.25	13.35	13.25	13.35	-7.292%	24	354	+37.828%
2025-04-24	13.00	14.40	13.00	14.40	-2.107%	6	356	+27.778%
2025-04-23	14.71	14.71	14.71	14.71	+31.810%	1	350	+25.085%
2025-04-22	11.27	11.27	11.16	11.16	+21.967%	2	349	+64.875%
2025-04-21	9.05	9.15	9.05	9.15	-11.165%	3	348	+101.093%
2025-04-17	10.30	10.30	10.30	10.30	+9.691%	1	348	+78.641%
2025-04-16	9.38	9.39	9.38	9.39	-23.659%	4	348	+95.953%
2025-04-14	13.05	13.45	12.30	12.30	-8.003%	3	348	+49.593%
2025-04-11	13.03	13.37	12.50	13.37	+65.062%	124	348	+37.622%
2025-04-09	8.10	8.10	8.10	8.10	-15.183%	8	337	+127.160%
2025-04-08	9.55	9.55	9.55	9.55	+35.461%	3	342	+92.670%
2025-04-07	7.50	7.50	6.95	7.05	+9.302%	58	339	+160.993%
2025-04-04	7.50	7.50	6.45	6.45	-28.333%	78	305	+185.271%
2025-04-03	9.49	9.49	9.00	9.00	-38.144%	32	301	+104.444%
2025-04-02	14.40	14.55	14.40	14.55	+8.582%	4	294	+26.460%
2025-04-01	13.35	13.40	13.35	13.40	+1.362%	3	294	+37.313%
2025-03-28	13.22	13.22	13.22	13.22	-17.375%	2	291	+39.183%
2025-03-27	16.00	16.00	16.00	16.00	+5.960%	1	291	+15.000%
2025-03-25	14.55	15.10	14.55	15.10	+21.774%	14	291	+21.854%
2025-03-21	11.25	12.42	11.25	12.40	+4.202%	54	296	+48.387%
2025-03-20	11.90	11.90	11.90	11.90	+0.847%	6	275	+54.622%
2025-03-19	11.80	11.80	11.80	11.80	+16.832%	1	275	+55.932%
2025-03-18	10.35	10.35	9.90	10.10	-1.463%	91	274	+82.178%
2025-03-17	9.10	10.25	9.10	10.25	+15.039%	30	206	+79.512%
2025-03-14	8.91	8.91	8.91	8.91	+4.211%	42	193	+106.510%
2025-03-13	8.55	8.55	8.55	8.55	-6.659%	10	169	+115.205%
2025-03-12	9.80	9.85	9.16	9.16	-5.078%	53	169	+100.873%
2025-03-11	10.65	10.65	9.65	9.65	-8.095%	6	145	+90.674%
2025-03-10	11.60	11.60	10.50	10.50	-24.623%	25	145	+75.238%
2025-03-07	15.08	15.08	13.93	13.93	-16.587%	44	148	+32.089%
2025-03-06	16.65	16.70	16.65	16.70	-13.247%	2	142	+10.180%
2025-03-05	18.55	19.25	18.55	19.25	-1.786%	5	142	-4.416%
2025-03-04	18.18	19.60	17.45	19.60	-14.967%	36	139	-6.122%
2025-03-03	23.05	23.05	23.05	23.05	-4.158%	2	132	-20.174%
2025-02-27	24.05	24.05	24.05	24.05	+8.090%	1	130	-23.493%
2025-02-26	22.25	22.25	22.25	22.25	+1.924%	50	129	-17.303%
2025-02-25	21.17	21.83	21.17	21.83	-9.042%	11	129	-15.712%
2025-02-24	23.25	24.00	23.25	24.00	-4.762%	5	135	-23.333%
2025-02-21	27.15	27.15	25.20	25.20	-7.353%	4	139	-26.984%
2025-02-20	30.95	30.95	27.20	27.20	-21.794%	40	138	-32.353%
2025-02-19	34.78	34.78	34.78	34.78	+4.007%	10	104	-47.096%
2025-02-18	33.44	33.44	33.44	33.44	-1.907%	2	114	-44.976%
2025-02-14	34.09	34.09	34.09	34.09	+2.495%	4	112	-46.025%
2025-02-12	33.62	33.62	33.26	33.26	+7.118%	4	112	-44.678%
2025-02-10	29.85	31.05	29.85	31.05	-5.766%	3	110	-40.741%
2025-02-07	32.95	32.95	32.95	32.95	+14.728%	10	110	-44.158%
2025-02-05	28.72	28.72	28.72	28.72	-2.644%	1	115	-35.933%
2025-01-31	29.50	29.50	29.50	29.50	+11.489%	20	116	-37.627%
2025-01-28	26.40	26.49	26.36	26.46	+1.185%	15	106	-30.461%
2025-01-24	26.05	26.15	26.05	26.15	+0.538%	116	101	-29.637%
2025-01-23	26.88	26.88	26.00	26.01	+10.212%	24	73	-29.258%
2025-01-22	23.80	24.55	23.60	23.60	-4.839%	10	84	-22.034%
2025-01-21	23.27	24.80	23.27	24.80	+20.623%	6	94	-25.806%
2025-01-17	20.45	20.56	20.45	20.56	+5.979%	20	78	-10.506%
2025-01-16	19.40	19.40	19.40	19.40	+2.863%	1	78	-5.155%
2025-01-15	18.50	19.22	18.50	18.86	+11.137%	15	78	-2.439%
2025-01-14	17.00	17.00	16.97	16.97	+11.645%	3	74	+8.427%
2025-01-13	15.20	15.20	15.20	15.20	0.000%	6	71	+21.053%
2025-01-08	15.15	15.25	15.15	15.20	-1.299%	4	62	+21.053%
2025-01-06	16.00	16.10	15.40	15.40	+8.834%	15	62	+19.481%
2025-01-03	14.15	14.15	14.15	14.15	-3.741%	6	55	+30.035%
2025-01-02	14.70	14.70	14.70	14.70	+8.088%	2	55	+25.170%
2024-12-31	13.60	13.60	13.45	13.60	-1.449%	13	41	+35.294%
2024-12-30	13.80	13.80	13.80	13.80	-6.757%	6	41	+33.333%
2024-12-26	14.80	14.80	14.80	14.80	+2.069%	1	35	+24.324%
2024-12-13	14.50	14.50	14.50	14.50	-15.353%	8	34	+26.897%
2024-12-09	17.65	17.65	17.13	17.13	+8.076%	9	31	+7.414%
2024-12-04	15.75	15.85	15.75	15.85	-21.921%	10	24	+16.088%
2024-11-25	20.09	20.30	20.09	20.30	+5.564%	3	19	-9.360%
2024-11-22	19.23	19.23	19.23	19.23	+21.325%	4	18	-4.316%
2024-11-14	15.85	15.85	15.85	15.85	-5.935%	2	16	+16.088%
2024-11-13	16.85	16.85	16.85	16.85	+20.357%	1	14	+9.199%
2024-11-07	14.00	14.00	14.00	14.00	-22.566%	4	13	+31.429%
2024-11-06	17.80	18.08	17.80	18.08	0.000%	14	14	+1.770%