Dark

JPM20251219C270
JPM Dec 19 2025 270.00 Call (JPM251219C00270000)
option OPRA

EOD

Jun 5, 2025

16.97-9.251%(-1.73)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	16.20	17.05	16.20	16.97	-9.251%	11	765	0.000%
2025-06-03	18.70	18.70	18.70	18.70	+1.630%	5	768	-9.251%
2025-05-30	18.40	18.40	18.40	18.40	0.000%	10	768	-7.772%
2025-05-29	18.38	18.65	18.38	18.40	-3.412%	13	768	-7.772%
2025-05-27	18.85	19.05	18.80	19.05	+4.959%	14	769	-10.919%
2025-05-22	17.70	18.15	17.70	18.15	-9.023%	16	756	-6.501%
2025-05-20	19.95	19.95	19.95	19.95	+2.835%	1	753	-14.937%
2025-05-19	21.25	21.25	19.40	19.40	-7.354%	16	753	-12.526%
2025-05-16	21.09	21.09	20.11	20.94	-3.502%	50	753	-18.959%
2025-05-15	21.60	21.70	20.13	21.70	+17.807%	56	738	-21.797%
2025-05-13	16.85	18.42	16.85	18.42	+8.994%	94	748	-7.872%
2025-05-12	16.90	16.90	16.90	16.90	+6.625%	1	754	+0.414%
2025-05-08	15.15	16.15	15.15	15.85	+12.014%	9	754	+7.066%
2025-05-07	14.85	14.95	13.95	14.15	-0.632%	8	751	+19.929%
2025-05-06	14.10	14.24	13.95	14.24	-6.928%	21	746	+19.171%
2025-05-05	15.05	15.30	15.05	15.30	+1.661%	2	754	+10.915%
2025-05-02	14.60	15.05	14.60	15.05	+26.471%	12	753	+12.757%
2025-04-28	11.90	11.90	11.90	11.90	+1.363%	2	748	+42.605%
2025-04-25	11.74	11.74	11.74	11.74	+3.527%	10	748	+44.549%
2025-04-24	11.34	11.34	11.34	11.34	-1.733%	1	748	+49.647%
2025-04-23	12.60	12.60	11.54	11.54	+47.006%	5	747	+47.054%
2025-04-21	7.85	7.85	7.85	7.85	-1.875%	10	742	+116.178%
2025-04-16	8.20	8.20	8.00	8.00	-10.314%	8	732	+112.125%
2025-04-15	10.75	10.75	8.92	8.92	-15.450%	7	734	+90.247%
2025-04-14	10.55	10.55	10.55	10.55	-16.469%	1	730	+60.853%
2025-04-11	11.00	12.63	11.00	12.63	+32.947%	14	730	+34.363%
2025-04-10	9.40	10.15	8.88	9.50	0.000%	15	724	+78.632%
2025-04-09	7.50	9.60	6.95	9.50	+31.944%	63	715	+78.632%
2025-04-08	7.85	7.90	7.20	7.20	+19.008%	79	756	+135.694%
2025-04-07	6.05	6.05	6.05	6.05	+4.853%	6	699	+180.496%
2025-04-04	5.71	6.25	5.45	5.77	-25.065%	186	701	+194.107%
2025-04-03	7.65	7.70	7.65	7.70	-39.130%	2	660	+120.390%
2025-04-02	12.70	12.70	12.65	12.65	+10.965%	3	659	+34.150%
2025-04-01	11.40	11.40	11.40	11.40	-1.724%	1	659	+48.860%
2025-03-28	11.60	11.60	11.60	11.60	-12.453%	2	659	+46.293%
2025-03-27	13.55	13.55	13.25	13.25	-10.169%	51	660	+28.075%
2025-03-26	14.75	14.75	14.75	14.75	+10.487%	1	610	+15.051%
2025-03-25	12.81	13.35	12.81	13.35	+8.097%	13	610	+27.116%
2025-03-24	11.96	12.35	11.96	12.35	+15.962%	6	609	+37.409%
2025-03-21	9.25	10.65	9.25	10.65	+5.970%	26	606	+59.343%
2025-03-20	9.95	10.30	9.95	10.05	-5.811%	8	601	+68.856%
2025-03-19	10.67	10.67	10.67	10.67	+22.644%	1	601	+59.044%
2025-03-18	8.85	8.90	8.50	8.70	+6.748%	213	600	+95.057%
2025-03-17	8.15	8.15	8.15	8.15	-1.807%	4	505	+108.221%
2025-03-14	7.75	8.30	7.75	8.30	+3.750%	50	505	+104.458%
2025-03-12	7.80	8.35	7.80	8.00	-4.192%	8	491	+112.125%
2025-03-11	8.89	8.90	8.35	8.35	-13.021%	5	484	+103.234%
2025-03-10	10.38	10.38	8.85	9.60	-21.633%	30	482	+76.771%
2025-03-07	13.00	13.00	12.15	12.25	-17.895%	342	500	+38.531%
2025-03-06	14.92	14.92	14.92	14.92	-10.925%	5	335	+13.740%
2025-03-05	16.99	17.05	16.75	16.75	-3.901%	7	335	+1.313%
2025-03-04	17.17	17.43	15.50	17.43	-16.802%	21	335	-2.639%
2025-03-03	21.75	21.75	20.95	20.95	-2.784%	4	328	-18.998%
2025-02-24	21.55	21.55	21.55	21.55	-21.350%	15	329	-21.253%
2025-02-20	27.40	27.40	27.40	27.40	-12.320%	2	329	-38.066%
2025-02-14	31.25	31.25	31.25	31.25	+3.408%	4	331	-45.696%
2025-02-13	29.10	30.22	29.10	30.22	+2.441%	9	331	-43.845%
2025-02-12	29.50	29.50	29.50	29.50	+5.169%	2	329	-42.475%
2025-02-10	28.05	28.05	28.05	28.05	-8.123%	1	329	-39.501%
2025-02-07	30.53	30.53	30.53	30.53	+31.765%	2	330	-44.415%
2025-02-03	23.17	23.17	23.17	23.17	-4.572%	1	330	-26.759%
2025-01-29	26.45	26.45	24.00	24.28	+7.339%	44	329	-30.107%
2025-01-27	22.62	22.62	22.62	22.62	-2.500%	2	355	-24.978%
2025-01-24	23.65	23.65	23.11	23.20	-0.344%	16	355	-26.853%
2025-01-23	23.28	23.28	23.28	23.28	+8.582%	30	356	-27.105%
2025-01-22	21.44	21.44	21.44	21.44	-4.965%	3	344	-20.849%
2025-01-21	21.11	22.56	21.11	22.56	+7.634%	7	344	-24.778%
2025-01-17	17.25	20.96	17.25	20.96	+12.931%	6	352	-19.036%
2025-01-16	18.56	18.56	18.56	18.56	+12.213%	12	352	-8.567%
2025-01-15	15.79	16.54	15.79	16.54	+21.172%	6	352	+2.600%
2025-01-13	13.90	13.90	13.65	13.65	+10.081%	3	348	+24.322%
2025-01-10	13.60	13.60	12.40	12.40	-6.767%	8	346	+36.855%
2025-01-08	13.35	13.45	13.30	13.30	-1.481%	4	343	+27.594%
2025-01-07	13.50	13.50	13.50	13.50	-2.878%	2	343	+25.704%
2025-01-06	12.90	14.20	12.90	13.90	+12.097%	31	343	+22.086%
2025-01-03	12.40	12.40	12.40	12.40	-4.247%	8	338	+36.855%
2025-01-02	12.95	12.95	12.95	12.95	+9.283%	2	338	+31.042%
2024-12-31	11.75	11.85	11.75	11.85	-2.469%	5	337	+43.207%
2024-12-30	12.15	12.15	12.15	12.15	-3.187%	5	337	+39.671%
2024-12-27	12.55	12.55	12.55	12.55	+11.556%	2	337	+35.219%
2024-12-23	11.45	11.45	11.25	11.25	-4.255%	3	338	+50.844%
2024-12-17	12.08	12.08	11.50	11.75	-2.490%	5	338	+44.426%
2024-12-16	12.05	12.05	12.05	12.05	-5.118%	4	338	+40.830%
2024-12-13	12.87	12.87	12.70	12.70	-6.960%	20	338	+33.622%
2024-12-12	13.65	13.65	13.65	13.65	-8.389%	1	330	+24.322%
2024-12-09	15.70	15.70	14.90	14.90	-4.792%	43	329	+13.893%
2024-12-05	15.60	15.65	15.60	15.65	+12.590%	6	325	+8.435%
2024-12-04	13.90	13.90	13.90	13.90	-9.150%	3	321	+22.086%
2024-12-03	16.12	16.12	15.30	15.30	-16.983%	15	321	+10.915%
2024-11-29	18.75	18.75	18.35	18.43	+4.716%	6	316	-7.922%
2024-11-26	17.60	17.60	17.60	17.60	-1.950%	1	315	-3.580%
2024-11-25	18.25	18.25	17.95	17.95	+4.058%	23	314	-5.460%
2024-11-22	17.25	17.25	17.25	17.25	+7.813%	40	325	-1.623%
2024-11-18	15.20	16.00	15.20	16.00	+12.755%	6	313	+6.062%
2024-11-14	14.24	14.24	14.18	14.19	+0.283%	120	311	+19.591%
2024-11-13	14.15	14.15	14.15	14.15	+3.663%	10	194	+19.929%
2024-11-12	13.65	13.65	13.65	13.65	+1.111%	1	184	+24.322%
2024-11-11	13.50	13.50	13.50	13.50	+3.846%	1	183	+25.704%
2024-11-08	13.00	13.00	13.00	13.00	+6.996%	2	183	+30.538%
2024-11-07	12.40	12.40	12.15	12.15	-26.807%	8	182	+39.671%
2024-11-06	10.20	16.60	10.20	16.60	+127.397%	43	188	+2.229%
2024-10-25	7.30	7.30	7.30	7.30	-7.595%	2	149	+132.466%
2024-10-24	7.90	7.90	7.90	7.90	-9.714%	11	148	+114.810%
2024-08-30	8.75	8.75	8.75	8.75	+21.528%	2	152	+93.943%
2024-08-27	7.20	7.20	7.20	7.20	+3.597%	1	152	+135.694%
2024-08-26	6.95	6.95	6.95	6.95	+4.354%	11	153	+144.173%
2024-08-22	6.66	6.66	6.66	6.66	+13.265%	1	142	+154.805%
2024-08-15	5.86	5.88	5.86	5.88	+13.077%	50	141	+188.605%
2024-08-14	5.20	5.20	5.20	5.20	+46.479%	1	91	+226.346%
2024-08-05	3.55	3.55	3.55	3.55	-52.667%	2	90	+378.028%
2024-07-30	7.50	7.50	7.50	7.50	+18.110%	1	88	+126.267%
2024-07-24	6.35	6.35	6.35	6.35	-16.447%	1	88	+167.244%
2024-07-17	7.50	7.63	7.43	7.60	+44.762%	57	88	+123.289%
2024-07-11	5.25	5.25	5.25	5.25	-4.719%	1	44	+223.238%
2024-07-10	5.50	5.51	5.50	5.51	+37.750%	22	44	+207.985%
2024-06-28	4.00	4.00	4.00	4.00	+6.667%	20	41	+324.250%
2024-06-25	3.75	3.75	3.75	3.75	+7.759%	1	41	+352.533%
2024-06-18	3.48	3.48	3.48	3.48	-24.348%	1	41	+387.644%
2024-05-22	4.60	4.60	4.60	4.60	+2.222%	7	41	+268.913%
2024-05-21	4.50	4.50	4.50	4.50	+14.796%	1	41	+277.111%
2024-04-30	3.92	3.92	3.92	3.92	+20.615%	3	41	+332.908%
2024-04-12	3.25	3.25	3.25	3.25	-34.739%	2	44	+422.154%
2024-04-10	5.05	5.05	4.98	4.98	-1.386%	2	43	+240.763%
2024-04-02	5.05	5.05	5.05	5.05	+1.000%	8	44	+236.040%
2024-04-01	5.00	5.00	5.00	5.00	+9.890%	3	44	+239.400%
2024-03-22	4.55	4.55	4.55	4.55	+71.698%	40	43	+272.967%
2024-03-01	2.68	2.68	2.65	2.65	+3.516%	4	43	+540.377%
2024-02-29	2.68	2.68	2.56	2.56	+8.475%	12	0	+562.891%
2024-02-23	2.40	2.40	2.36	2.36	+3.965%	4	0	+619.068%
2024-02-22	2.25	2.27	2.24	2.27	0.000%	82	0	+647.577%