Dark

JPM20251219C290
JPM Dec 19 2025 290.00 Call (JPM251219C00290000)
option OPRA

EOD

May 14, 2025

11.09+14.922%(+1.44)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	11.11	11.11	11.09	11.09	+14.922%	7	1,526	0.000%
2025-05-13	10.04	10.04	9.65	9.65	+4.324%	7	1,519	+14.922%
2025-05-12	10.15	10.15	9.25	9.25	+19.509%	25	1,523	+19.892%
2025-05-09	7.74	7.74	7.74	7.74	-10.727%	2	1,511	+43.282%
2025-05-08	8.67	8.67	8.67	8.67	+9.057%	1	1,510	+27.912%
2025-05-05	7.85	7.95	7.85	7.95	+7.432%	21	1,510	+39.497%
2025-05-02	7.70	7.70	7.40	7.40	+27.807%	14	1,509	+49.865%
2025-05-01	5.76	5.89	5.76	5.79	+9.659%	6	1,508	+91.537%
2025-04-30	5.21	5.37	5.18	5.28	-4.000%	10	1,508	+110.038%
2025-04-28	5.50	5.50	5.50	5.50	-11.290%	1,000	1,508	+101.636%
2025-04-23	6.50	7.03	6.20	6.20	+49.398%	4	508	+78.871%
2025-04-21	4.12	4.15	4.07	4.15	-18.627%	8	508	+167.229%
2025-04-15	5.13	5.20	5.00	5.10	-12.821%	74	502	+117.451%
2025-04-14	5.80	5.85	5.75	5.85	-18.863%	3	502	+89.573%
2025-04-11	5.52	7.25	5.52	7.21	+45.657%	34	502	+53.814%
2025-04-10	4.85	4.95	4.85	4.95	+4.430%	3	515	+124.040%
2025-04-09	4.74	4.74	4.74	4.74	+21.538%	13	514	+133.966%
2025-04-08	4.20	4.20	3.82	3.90	+14.706%	21	501	+184.359%
2025-04-07	2.98	3.65	2.98	3.40	+11.475%	60	501	+226.176%
2025-04-04	3.22	3.60	2.82	3.05	-30.682%	14	510	+263.607%
2025-04-03	4.92	5.05	4.40	4.40	-35.294%	6	506	+152.045%
2025-04-02	7.05	7.05	6.75	6.80	+4.615%	7	509	+63.088%
2025-03-28	6.50	6.50	6.50	6.50	-10.714%	2	504	+70.615%
2025-03-27	7.28	7.28	7.28	7.28	-13.333%	1	504	+52.335%
2025-03-26	8.12	8.40	8.12	8.40	+6.329%	2	503	+32.024%
2025-03-25	6.83	7.90	6.83	7.90	+20.611%	47	502	+40.380%
2025-03-24	6.65	6.65	6.55	6.55	+20.183%	54	513	+69.313%
2025-03-21	5.45	5.45	5.45	5.45	+1.869%	2	493	+103.486%
2025-03-20	5.40	5.40	5.35	5.35	+21.315%	36	493	+107.290%
2025-03-17	4.20	4.41	4.20	4.41	+3.765%	53	523	+151.474%
2025-03-14	4.05	4.25	4.05	4.25	+17.080%	8	471	+160.941%
2025-03-13	3.63	3.63	3.63	3.63	-14.588%	5	472	+205.510%
2025-03-12	5.29	5.29	4.25	4.25	-8.009%	8	472	+160.941%
2025-03-11	4.75	4.75	4.62	4.62	-10.291%	5	472	+140.043%
2025-03-10	5.50	5.50	5.15	5.15	-24.265%	8	473	+115.340%
2025-03-07	7.07	7.45	6.80	6.80	-20.468%	88	476	+63.088%
2025-03-06	8.40	8.81	8.25	8.55	-14.070%	116	438	+29.708%
2025-03-05	9.60	10.00	9.47	9.95	-5.328%	17	407	+11.457%
2025-03-04	10.00	10.51	9.55	10.51	-20.197%	33	391	+5.519%
2025-03-03	13.70	13.70	13.17	13.17	-0.604%	20	386	-15.793%
2025-02-27	13.57	13.57	13.25	13.25	+11.158%	6	404	-16.302%
2025-02-26	11.92	11.92	11.92	11.92	+10.370%	3	399	-6.963%
2025-02-25	10.80	10.80	10.80	10.80	-16.795%	1	397	+2.685%
2025-02-24	12.90	13.25	12.90	12.98	-15.824%	10	397	-14.561%
2025-02-20	15.72	15.90	15.26	15.42	-28.212%	53	399	-28.080%
2025-02-19	21.00	21.48	21.00	21.48	+5.191%	8	392	-48.371%
2025-02-14	21.20	21.20	20.42	20.42	+2.820%	12	383	-45.690%
2025-02-12	19.86	19.86	19.86	19.86	+17.515%	1	383	-44.159%
2025-02-10	18.32	18.32	16.90	16.90	-17.722%	16	382	-34.379%
2025-02-07	20.45	20.54	20.45	20.54	+6.205%	64	366	-46.008%
2025-02-06	17.80	19.34	17.80	19.34	+23.028%	12	347	-42.658%
2025-02-04	15.80	15.80	15.72	15.72	-4.321%	5	337	-29.453%
2025-01-31	16.43	16.43	16.43	16.43	+1.734%	2	332	-32.502%
2025-01-30	15.60	16.15	15.60	16.15	+4.396%	24	308	-31.331%
2025-01-29	16.81	16.81	15.47	15.47	+6.690%	6	308	-28.313%
2025-01-24	14.50	14.50	14.50	14.50	-1.024%	20	302	-23.517%
2025-01-23	15.16	15.16	14.54	14.65	+9.328%	7	292	-24.300%
2025-01-22	13.13	13.40	13.13	13.40	+2.290%	11	291	-17.239%
2025-01-21	13.10	13.10	13.10	13.10	+18.552%	1	261	-15.344%
2025-01-17	11.05	11.05	11.05	11.05	+12.069%	40	261	+0.362%
2025-01-16	10.10	10.70	9.86	9.86	-2.376%	28	261	+12.475%
2025-01-15	9.90	10.10	9.70	10.10	+17.442%	7	235	+9.802%
2025-01-14	8.60	8.60	8.60	8.60	+1.176%	6	230	+28.953%
2025-01-07	8.50	8.50	8.50	8.50	-1.163%	4	233	+30.471%
2025-01-06	8.60	8.60	8.60	8.60	+21.127%	4	233	+28.953%
2025-01-03	7.10	7.10	7.10	7.10	+4.412%	6	229	+56.197%
2025-01-02	7.40	7.40	6.80	6.80	+2.874%	135	229	+63.088%
2024-12-31	6.60	6.61	6.60	6.61	-4.892%	92	68	+67.776%
2024-12-30	7.05	7.10	6.95	6.95	-5.055%	5	68	+59.568%
2024-12-27	7.32	7.32	7.32	7.32	-4.811%	2	63	+51.503%
2024-12-26	7.69	7.69	7.69	7.69	+6.069%	1	62	+44.213%
2024-12-20	7.20	7.25	7.20	7.25	-15.991%	18	62	+52.966%
2024-12-11	8.63	8.63	8.63	8.63	-7.004%	13	44	+28.505%
2024-12-06	9.28	9.28	9.28	9.28	-0.749%	6	44	+19.504%
2024-12-03	9.45	9.45	9.35	9.35	-6.030%	10	41	+18.610%
2024-11-18	9.95	9.95	9.95	9.95	+0.505%	1	36	+11.457%
2024-11-15	9.90	9.90	9.90	9.90	+16.471%	2	36	+12.020%
2024-11-11	8.50	8.50	8.50	8.50	+11.842%	1	37	+30.471%
2024-11-08	7.60	7.60	7.60	7.60	-3.797%	12	36	+45.921%
2024-11-07	7.90	7.90	7.90	7.90	-21.000%	11	36	+40.380%
2024-11-06	7.81	10.00	6.92	10.00	+150.000%	18	30	+10.900%
2024-10-25	4.00	4.00	4.00	4.00	-4.535%	4	44	+177.250%
2024-10-22	4.19	4.19	4.19	4.19	+19.034%	1	42	+164.678%
2024-10-14	3.70	3.70	3.52	3.52	-18.140%	8	42	+215.057%
2024-10-11	4.05	4.40	4.05	4.30	+52.482%	46	42	+157.907%
2024-10-10	2.82	2.82	2.82	2.82	+41.000%	3	45	+293.262%
2024-10-03	2.00	2.00	2.00	2.00	-8.257%	1	42	+454.500%
2024-10-01	2.18	2.18	2.18	2.18	-12.800%	3	41	+408.716%
2024-09-26	2.50	2.50	2.50	2.50	+19.048%	4	38	+343.600%
2024-09-13	2.10	2.10	2.10	2.10	-10.638%	6	34	+428.095%
2024-09-12	2.35	2.35	2.35	2.35	-7.480%	2	34	+371.915%
2024-09-10	2.55	2.55	2.54	2.54	-43.556%	2	34	+336.614%
2024-08-30	4.55	4.55	4.50	4.50	+7.914%	14	34	+146.444%
2024-07-30	4.17	4.17	4.17	4.17	+30.313%	1	34	+165.947%
2024-07-10	3.20	3.20	3.20	3.20	+14.695%	4	34	+246.563%
2024-07-01	2.60	2.79	2.60	2.79	+50.000%	6	33	+297.491%
2024-06-26	1.86	1.86	1.86	1.86	+3.333%	1	33	+496.237%
2024-06-12	1.80	1.80	1.80	1.80	-5.263%	4	33	+516.111%
2024-06-11	1.90	1.90	1.90	1.90	-17.391%	5	33	+483.684%
2024-06-04	2.30	2.30	2.30	2.30	-8.000%	1	33	+382.174%
2024-05-22	2.50	2.50	2.50	2.50	-19.355%	1	33	+343.600%
2024-05-20	3.10	3.10	3.10	3.10	-7.463%	1	32	+257.742%
2024-05-17	3.35	3.35	3.35	3.35	+4.361%	10	31	+231.045%
2024-05-16	3.21	3.21	3.21	3.21	+18.889%	5	31	+245.483%
2024-05-10	2.70	2.70	2.70	2.70	+38.462%	4	26	+310.741%
2024-05-03	1.84	1.95	1.84	1.95	-4.878%	4	26	+468.718%
2024-04-23	2.05	2.05	2.05	2.05	+62.698%	3	26	+440.976%
2024-04-17	1.30	1.30	1.26	1.26	-6.667%	13	26	+780.159%
2024-04-16	1.35	1.35	1.35	1.35	-21.512%	10	23	+721.481%
2024-04-12	2.70	2.70	1.72	1.72	-42.667%	28	23	+544.767%
2024-04-10	3.05	3.05	3.00	3.00	+3.806%	2	11	+269.667%
2024-04-03	2.90	2.90	2.89	2.89	-0.345%	2	10	+283.737%
2024-04-01	2.90	2.90	2.90	2.90	-3.333%	2	10	+282.414%
2024-03-28	3.00	3.00	3.00	3.00	+10.294%	2	0	+269.667%
2024-03-27	2.71	2.72	2.70	2.72	+6.250%	14	0	+307.721%
2024-03-26	2.52	2.56	2.52	2.56	-2.290%	4	0	+333.203%
2024-03-22	2.67	2.67	2.61	2.62	0.000%	12	0	+323.282%