Dark

JPM20251219C300
JPM Dec 19 2025 300.00 Call (JPM251219C00300000)
option OPRA

EOD

Jun 5, 2025

6.10-14.085%(-1.00)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	6.15	6.15	6.10	6.10	-14.085%	46	783	0.000%
2025-06-03	6.80	7.10	6.80	7.10	-3.401%	52	781	-14.085%
2025-05-30	7.10	7.37	7.10	7.35	+1.801%	202	802	-17.007%
2025-05-29	7.17	7.30	7.17	7.22	+0.278%	5	800	-15.512%
2025-05-23	6.90	7.20	6.90	7.20	+5.882%	10	796	-15.278%
2025-05-22	7.05	7.05	6.61	6.80	-6.977%	14	796	-10.294%
2025-05-21	7.88	7.88	7.30	7.31	-9.753%	40	791	-16.553%
2025-05-20	7.60	8.22	7.60	8.10	+3.316%	18	778	-24.691%
2025-05-19	8.90	8.90	7.84	7.84	-6.332%	20	765	-22.194%
2025-05-16	8.70	8.70	7.99	8.37	-9.219%	76	765	-27.121%
2025-05-15	9.05	9.25	8.35	9.22	+12.165%	63	751	-33.839%
2025-05-14	7.10	8.22	7.10	8.22	+18.273%	54	745	-25.791%
2025-05-13	6.35	7.05	6.35	6.95	+12.097%	47	718	-12.230%
2025-05-12	6.84	6.84	6.00	6.20	+11.511%	44	687	-1.613%
2025-05-09	5.60	5.60	5.56	5.56	-7.023%	34	686	+9.712%
2025-05-08	5.53	5.98	5.45	5.98	+5.097%	43	678	+2.007%
2025-05-07	5.33	5.69	5.25	5.69	+7.358%	20	695	+7.206%
2025-05-06	5.42	5.60	5.30	5.30	-10.774%	31	676	+15.094%
2025-05-05	6.10	6.10	5.94	5.94	+5.133%	21	671	+2.694%
2025-05-02	5.46	5.69	5.46	5.65	+13.000%	18	651	+7.965%
2025-05-01	3.86	5.00	3.86	5.00	+32.979%	9	648	+22.000%
2025-04-30	3.61	3.76	3.61	3.76	-8.516%	7	647	+62.234%
2025-04-29	4.11	4.11	4.11	4.11	+1.733%	3	647	+48.418%
2025-04-28	3.91	4.04	3.91	4.04	-10.222%	4	644	+50.990%
2025-04-24	4.50	4.50	4.50	4.50	+1.124%	2	644	+35.556%
2025-04-23	4.75	5.05	4.45	4.45	+48.333%	32	644	+37.079%
2025-04-21	2.85	3.00	2.82	3.00	0.000%	4	656	+103.333%
2025-04-17	2.83	3.00	2.83	3.00	+9.489%	6	652	+103.333%
2025-04-16	2.85	2.85	2.74	2.74	-23.889%	4	652	+122.628%
2025-04-15	3.60	3.60	3.60	3.60	-2.703%	1	652	+69.444%
2025-04-14	4.38	4.80	3.70	3.70	-28.295%	12	651	+64.865%
2025-04-11	4.70	5.16	4.60	5.16	+27.407%	32	645	+18.217%
2025-04-10	4.05	4.05	4.05	4.05	+15.714%	2	632	+50.617%
2025-04-09	3.50	3.50	3.50	3.50	+12.903%	1	632	+74.286%
2025-04-08	3.18	3.18	2.75	3.10	+35.371%	10	632	+96.774%
2025-04-07	2.25	2.64	1.99	2.29	+1.778%	115	627	+166.376%
2025-04-04	2.36	2.68	2.25	2.25	-25.000%	210	640	+171.111%
2025-04-03	3.00	3.00	2.95	3.00	-41.176%	29	594	+103.333%
2025-04-02	5.15	5.15	5.10	5.10	+3.870%	2	609	+19.608%
2025-04-01	4.91	4.91	4.91	4.91	+6.508%	6	609	+24.236%
2025-03-31	4.61	4.61	4.61	4.61	-0.860%	1	609	+32.321%
2025-03-28	4.82	4.82	4.50	4.65	-18.990%	22	609	+31.183%
2025-03-27	5.74	5.74	5.74	5.74	-4.651%	10	603	+6.272%
2025-03-26	5.96	6.35	5.93	6.02	+8.468%	17	607	+1.329%
2025-03-25	4.90	5.55	4.90	5.55	+13.265%	23	610	+9.910%
2025-03-24	4.85	4.90	4.80	4.90	+18.357%	4	601	+24.490%
2025-03-21	3.96	4.14	3.96	4.14	+7.532%	4	598	+47.343%
2025-03-19	3.40	3.85	3.40	3.85	+10.000%	25	596	+58.442%
2025-03-18	3.50	3.50	3.50	3.50	+10.759%	2	574	+74.286%
2025-03-17	3.03	3.16	3.03	3.16	-1.250%	6	574	+93.038%
2025-03-14	2.87	3.20	2.87	3.20	+15.942%	40	574	+90.625%
2025-03-13	2.71	2.76	2.71	2.76	-1.429%	2	584	+121.014%
2025-03-12	3.00	3.06	2.80	2.80	-13.846%	4	584	+117.857%
2025-03-11	3.25	3.25	3.25	3.25	-16.667%	14	585	+87.692%
2025-03-10	4.25	4.25	3.60	3.90	-22.772%	21	585	+56.410%
2025-03-07	5.55	5.55	5.05	5.05	-21.094%	20	573	+20.792%
2025-03-06	6.50	6.55	6.25	6.40	-13.514%	142	565	-4.688%
2025-03-05	7.10	7.57	6.90	7.40	-1.596%	32	470	-17.568%
2025-03-04	7.20	7.79	7.20	7.52	-28.449%	33	464	-18.883%
2025-03-03	10.91	10.91	10.48	10.51	+7.795%	5	479	-41.960%
2025-02-28	10.10	10.10	9.75	9.75	+3.175%	4	475	-37.436%
2025-02-27	9.05	9.99	9.05	9.45	+4.651%	16	475	-35.450%
2025-02-26	9.19	9.25	9.00	9.03	+4.393%	9	469	-32.447%
2025-02-25	8.65	8.65	8.65	8.65	-14.356%	2	465	-29.480%
2025-02-24	10.10	10.20	9.73	10.10	-9.821%	15	465	-39.604%
2025-02-21	12.35	12.35	11.20	11.20	-7.438%	32	457	-45.536%
2025-02-20	13.20	13.20	11.95	12.10	-29.651%	26	456	-49.587%
2025-02-19	16.62	17.25	16.62	17.20	+6.502%	9	443	-64.535%
2025-02-18	16.15	16.15	16.15	16.15	+1.893%	1	435	-62.229%
2025-02-14	16.23	16.60	15.85	15.85	+2.258%	58	410	-61.514%
2025-02-13	15.50	15.50	15.50	15.50	-1.774%	30	399	-60.645%
2025-02-12	14.75	15.78	14.75	15.78	+3.137%	4	399	-61.343%
2025-02-11	13.10	15.30	13.10	15.30	+13.082%	6	395	-60.131%
2025-02-10	13.05	13.78	13.05	13.53	-16.223%	8	393	-54.915%
2025-02-07	15.91	16.20	15.85	16.15	+9.864%	48	385	-62.229%
2025-02-06	13.83	14.70	13.83	14.70	+19.028%	3	376	-58.503%
2025-01-30	12.02	12.35	12.02	12.35	+5.106%	5	376	-50.607%
2025-01-29	12.95	13.05	11.70	11.75	+1.293%	8	376	-48.085%
2025-01-28	11.54	11.60	11.54	11.60	+1.310%	255	371	-47.414%
2025-01-27	11.45	11.45	11.45	11.45	+3.153%	10	208	-46.725%
2025-01-24	12.00	12.00	11.10	11.10	-2.203%	212	198	-45.045%
2025-01-23	11.80	11.80	11.30	11.35	+14.070%	3	277	-46.256%
2025-01-22	9.95	9.95	9.95	9.95	-3.865%	3	276	-38.693%
2025-01-21	10.05	10.36	9.99	10.35	+8.947%	8	273	-41.063%
2025-01-17	7.30	9.50	7.30	9.50	+27.346%	96	222	-35.789%
2025-01-16	7.50	7.50	7.41	7.46	-0.533%	14	222	-18.231%
2025-01-15	6.90	7.50	6.90	7.50	+20.968%	4	209	-18.667%
2025-01-14	6.20	6.20	6.20	6.20	-1.587%	1	208	-1.613%
2025-01-07	6.30	6.30	6.30	6.30	+14.130%	1	207	-3.175%
2025-01-06	5.80	5.80	5.52	5.52	+5.143%	3	208	+10.507%
2025-01-03	5.25	5.25	5.25	5.25	+7.143%	2	209	+16.190%
2024-12-31	4.90	4.90	4.90	4.90	-5.769%	21	192	+24.490%
2024-12-30	5.20	5.20	5.20	5.20	-8.772%	3	192	+17.308%
2024-12-20	5.70	5.70	5.70	5.70	+23.913%	1	192	+7.018%
2024-12-19	4.60	4.60	4.60	4.60	+5.747%	4	191	+32.609%
2024-12-18	5.30	5.30	4.35	4.35	-19.295%	3	187	+40.230%
2024-12-17	5.39	5.39	5.39	5.39	-12.500%	2	187	+13.173%
2024-12-12	6.16	6.16	6.16	6.16	-7.089%	1	185	-0.974%
2024-12-11	6.63	6.63	6.63	6.63	-7.273%	1	184	-7.994%
2024-12-06	6.90	7.15	6.90	7.15	+10.340%	8	184	-14.685%
2024-12-04	6.48	6.48	6.48	6.48	-28.791%	1	185	-5.864%
2024-11-29	9.10	9.10	9.10	9.10	+2.825%	2	185	-32.967%
2024-11-25	9.00	9.00	8.85	8.85	+7.403%	2	185	-31.073%
2024-11-22	8.24	8.24	8.24	8.24	+8.421%	2	183	-25.971%
2024-11-18	7.60	7.60	7.60	7.60	-3.797%	4	184	-19.737%
2024-11-15	7.85	7.90	7.85	7.90	+17.910%	132	180	-22.785%
2024-11-14	6.70	6.70	6.70	6.70	+2.446%	2	118	-8.955%
2024-11-13	6.75	6.75	6.54	6.54	+13.739%	129	116	-6.728%
2024-11-08	5.75	5.75	5.75	5.75	+8.491%	2	15	+6.087%
2024-11-07	5.30	5.30	5.30	5.30	-29.801%	1	14	+15.094%
2024-11-06	5.00	7.55	5.00	7.55	+147.541%	5	14	-19.205%
2024-11-05	3.05	3.05	3.05	3.05	+2.007%	1	14	+100.000%
2024-11-04	2.99	2.99	2.99	2.99	-0.333%	1	13	+104.013%
2024-10-31	3.20	3.20	3.00	3.00	-9.091%	3	13	+103.333%
2024-10-28	3.25	3.30	3.25	3.30	+1.538%	2	13	+84.848%
2024-10-11	3.25	3.25	3.25	3.25	+44.444%	20	12	+87.692%
2024-10-09	2.25	2.25	2.25	2.25	+38.037%	1	10	+171.111%
2024-10-01	1.62	1.63	1.62	1.63	-18.500%	50	11	+274.233%
2024-09-27	2.00	2.00	2.00	2.00	+6.952%	6	61	+205.000%
2024-09-17	1.87	1.87	1.87	1.87	+10.000%	1	61	+226.203%
2024-09-16	1.70	1.70	1.70	1.70	+6.250%	2	60	+258.824%
2024-09-13	1.60	1.60	1.60	1.60	-8.046%	100	58	+281.250%
2024-09-11	1.75	1.75	1.74	1.74	-7.447%	10	8	+250.575%
2024-09-10	1.87	1.88	1.87	1.88	-30.627%	2	4	+224.468%
2024-08-22	2.71	2.71	2.71	2.71	-18.619%	1	4	+125.092%
2024-07-30	3.33	3.33	3.33	3.33	+11.000%	1	3	+83.183%
2024-07-16	3.00	3.00	3.00	3.00	+127.273%	1	2	+103.333%
2024-06-12	1.31	1.32	1.31	1.32	0.000%	2	1	+362.121%