Dark

JPM20250516C240
JPM May 16 2025 240.00 Call (JPM250516C00240000)
option OPRA

Expired

May 15, 2025

27.20+5.426%(+1.40)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	27.65	28.60	25.13	27.20	+5.426%	59	2,923	0.000%
2025-05-14	23.19	26.03	23.19	25.80	+10.493%	41	2,955	+5.426%
2025-05-13	21.21	23.65	21.00	23.35	+13.185%	135	2,979	+16.488%
2025-05-12	22.40	23.20	19.26	20.63	+48.953%	61	3,097	+31.847%
2025-05-09	15.55	15.55	13.50	13.85	-9.713%	116	3,139	+96.390%
2025-05-08	13.17	16.38	13.17	15.34	+37.578%	86	3,166	+77.314%
2025-05-07	11.50	13.65	10.97	11.15	-1.935%	31	3,177	+143.946%
2025-05-06	11.84	13.20	11.37	11.37	-18.786%	38	3,177	+139.226%
2025-05-05	13.51	16.00	13.51	14.00	-1.685%	79	3,209	+94.286%
2025-05-02	13.44	14.80	12.40	14.24	+30.403%	158	3,230	+91.011%
2025-05-01	7.55	11.03	7.55	10.92	+26.243%	125	3,271	+149.084%
2025-04-30	6.43	9.02	5.83	8.65	-0.575%	294	3,354	+214.451%
2025-04-29	7.98	8.98	7.65	8.70	+6.748%	310	3,325	+212.644%
2025-04-28	10.00	10.45	7.10	8.15	-4.678%	136	3,234	+233.742%
2025-04-25	9.69	10.15	8.00	8.55	-16.990%	562	3,228	+218.129%
2025-04-24	6.80	10.44	6.80	10.30	+21.606%	458	3,203	+164.078%
2025-04-23	7.30	11.20	7.30	8.47	+48.596%	353	3,173	+221.133%
2025-04-22	4.50	5.90	4.32	5.70	+63.324%	307	3,299	+377.193%
2025-04-21	4.10	4.25	3.20	3.49	-21.573%	217	3,129	+679.370%
2025-04-17	4.65	5.30	4.36	4.45	+1.831%	394	3,009	+511.236%
2025-04-16	5.25	5.70	4.20	4.37	-19.074%	243	3,009	+522.426%
2025-04-15	7.50	8.10	5.40	5.40	-21.626%	142	2,947	+403.704%
2025-04-14	9.05	10.00	6.89	6.89	-34.381%	277	2,927	+294.775%
2025-04-11	6.50	11.10	6.50	10.50	+37.795%	1,734	3,017	+159.048%
2025-04-10	6.75	7.63	6.60	7.62	-15.801%	220	3,117	+256.955%
2025-04-09	5.20	9.80	4.25	9.05	+81.363%	588	3,023	+200.552%
2025-04-08	5.65	6.77	4.80	4.99	+25.063%	1,446	3,002	+445.090%
2025-04-07	2.48	4.91	2.37	3.99	+33.000%	1,345	1,853	+581.704%
2025-04-04	3.10	3.87	2.98	3.00	-46.903%	1,122	967	+806.667%
2025-04-03	7.39	7.65	5.35	5.65	-56.202%	570	1,038	+381.416%
2025-04-02	10.85	13.20	10.85	12.90	+9.322%	24	985	+110.853%
2025-04-01	11.45	12.65	10.50	11.80	-4.143%	235	992	+130.508%
2025-03-31	9.40	12.31	9.40	12.31	+9.911%	222	954	+120.959%
2025-03-28	14.20	14.20	10.81	11.20	-27.742%	126	889	+142.857%
2025-03-27	15.00	15.95	14.27	15.50	-6.627%	90	899	+75.484%
2025-03-26	17.50	18.71	16.02	16.60	+2.469%	92	887	+63.855%
2025-03-25	14.83	16.50	14.12	16.20	+12.500%	62	900	+67.901%
2025-03-24	12.91	14.55	12.55	14.40	+35.211%	106	912	+88.889%
2025-03-21	9.45	11.25	8.70	10.65	+8.563%	380	943	+155.399%
2025-03-20	8.65	11.05	8.47	9.81	-1.900%	407	895	+177.268%
2025-03-19	8.40	11.20	8.40	10.00	+19.904%	219	781	+172.000%
2025-03-18	7.80	8.74	7.75	8.34	+4.250%	381	781	+226.139%
2025-03-17	6.85	8.15	6.75	8.00	+6.525%	86	625	+240.000%
2025-03-14	6.55	7.70	6.48	7.51	+34.107%	314	625	+262.184%
2025-03-13	6.60	6.60	5.42	5.60	-13.178%	195	609	+385.714%
2025-03-12	9.31	9.31	6.45	6.45	-16.451%	53	609	+321.705%
2025-03-11	9.21	9.21	7.10	7.72	-20.000%	394	575	+252.332%
2025-03-10	10.30	10.55	8.25	9.65	-28.677%	142	395	+181.865%
2025-03-07	14.78	14.91	13.00	13.53	-15.806%	84	311	+101.035%
2025-03-06	17.17	17.52	16.02	16.07	-19.650%	26	285	+69.259%
2025-03-05	20.00	20.00	20.00	20.00	-9.297%	1	279	+36.000%
2025-03-04	18.85	22.05	17.35	22.05	-19.496%	212	280	+23.356%
2025-03-03	30.40	30.60	27.35	27.39	+3.593%	286	253	-0.694%
2025-02-28	26.44	26.44	26.44	26.44	-2.255%	44	125	+2.874%
2025-02-27	27.05	27.05	27.05	27.05	+6.496%	15	88	+0.555%
2025-02-26	25.40	25.40	25.40	25.40	+11.894%	1	88	+7.087%
2025-02-25	23.65	24.10	22.50	22.70	-18.198%	7	88	+19.824%
2025-02-24	27.31	27.75	27.30	27.75	-7.004%	9	88	-1.982%
2025-02-21	32.41	32.41	29.83	29.84	-7.730%	16	82	-8.847%
2025-02-20	32.55	32.55	31.00	32.34	-20.049%	18	78	-15.894%
2025-02-18	40.45	40.45	40.45	40.45	+0.223%	1	69	-32.756%
2025-02-14	41.92	42.14	40.36	40.36	+3.249%	52	94	-32.607%
2025-02-13	39.09	39.09	39.09	39.09	-2.275%	1	93	-30.417%
2025-02-12	40.00	40.00	40.00	40.00	+12.518%	1	93	-32.000%
2025-02-10	40.13	40.13	35.55	35.55	-13.123%	8	94	-23.488%
2025-02-07	40.92	40.92	40.92	40.92	+6.701%	2	89	-33.529%
2025-02-06	38.46	38.46	38.35	38.35	+11.971%	26	89	-29.074%
2025-02-05	34.25	34.25	34.25	34.25	+2.422%	3	101	-20.584%
2025-02-04	33.44	33.44	33.44	33.44	+0.875%	1	102	-18.660%
2025-01-31	34.73	35.20	33.15	33.15	-7.917%	6	103	-17.949%
2025-01-29	36.00	36.00	36.00	36.00	+13.601%	1	103	-24.444%
2025-01-28	31.69	31.69	31.69	31.69	+2.259%	1	102	-14.169%
2025-01-23	30.99	30.99	30.99	30.99	+9.894%	1	102	-12.230%
2025-01-22	28.10	28.20	28.10	28.20	-3.656%	21	102	-3.546%
2025-01-21	27.35	29.27	27.35	29.27	+33.775%	9	102	-7.072%
2025-01-16	23.80	23.80	21.88	21.88	-0.545%	8	109	+24.314%
2025-01-15	18.95	22.00	18.00	22.00	+18.280%	86	108	+23.636%
2025-01-14	17.70	18.60	17.25	18.60	+6.897%	6	72	+46.237%
2025-01-13	16.45	17.40	16.35	17.40	+14.851%	32	72	+56.322%
2025-01-10	15.45	15.45	15.15	15.15	-14.261%	24	50	+79.538%
2025-01-07	16.50	17.67	16.50	17.67	+14.000%	5	38	+53.933%
2025-01-06	15.80	16.25	15.50	15.50	+5.802%	6	36	+75.484%
2025-01-03	14.65	14.65	14.65	14.65	-2.787%	2	32	+85.666%
2025-01-02	15.07	15.07	15.07	15.07	+0.938%	10	31	+80.491%
2024-12-31	14.92	14.93	14.92	14.93	+2.260%	15	20	+82.184%
2024-12-30	14.60	14.60	14.60	14.60	-5.195%	1	20	+86.301%
2024-12-27	15.40	15.40	15.40	15.40	-2.160%	4	19	+76.623%
2024-12-26	15.74	15.74	15.74	15.74	+17.463%	1	17	+72.808%
2024-12-23	13.21	13.40	12.85	13.40	-8.532%	5	16	+102.985%
2024-12-20	13.58	14.65	13.58	14.65	+17.671%	25	12	+85.666%
2024-12-19	12.60	12.60	12.45	12.45	0.000%	7	7	+118.474%