Dark

JPM20250620C150
JPM Jun 20 2025 150.00 Call (JPM250620C00150000)
option OPRA

Inactive

Apr 21, 2025

79.34+20.669%(+13.59)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-21	83.15	83.15	79.34	79.34	+20.669%	3	377	0.000%
2025-04-04	65.75	65.75	65.75	65.75	-30.570%	2	378	+20.669%
2025-03-28	94.70	94.70	94.70	94.70	-3.907%	2	379	-16.220%
2025-03-24	97.60	98.55	97.60	98.55	+6.852%	6	380	-19.493%
2025-03-21	92.23	92.23	92.23	92.23	+1.508%	20	381	-13.976%
2025-03-20	91.13	91.13	90.83	90.86	+16.264%	8	391	-12.679%
2025-03-13	79.43	79.43	78.15	78.15	-14.776%	11	389	+1.523%
2025-03-07	91.70	91.70	91.70	91.70	-29.699%	6	389	-13.479%
2025-02-18	130.44	130.44	130.44	130.44	+1.195%	3	389	-39.175%
2025-02-14	128.95	128.95	128.90	128.90	+8.174%	4	390	-38.448%
2025-01-30	119.16	119.16	119.16	119.16	+3.062%	1	390	-33.417%
2025-01-21	115.62	115.62	115.62	115.62	+20.025%	1	390	-31.379%
2025-01-13	96.33	96.33	96.33	96.33	-0.280%	1	391	-17.637%
2025-01-07	97.21	97.27	96.60	96.60	+2.515%	5	392	-17.867%
2025-01-03	93.15	94.23	93.15	94.23	+0.533%	42	394	-15.802%
2025-01-02	93.75	93.75	93.73	93.73	+1.330%	5	394	-15.353%
2024-12-27	92.50	92.50	92.50	92.50	-2.220%	20	396	-14.227%
2024-12-12	94.60	94.60	94.60	94.60	0.000%	10	396	-16.131%
2024-12-11	94.60	94.60	94.60	94.60	-7.391%	1	396	-16.131%
2024-11-25	102.15	102.15	102.15	102.15	+2.498%	1	397	-22.330%
2024-11-22	99.66	99.66	99.66	99.66	+4.520%	4	398	-20.389%
2024-11-19	95.35	95.35	95.34	95.35	+0.337%	3	400	-16.791%
2024-11-13	95.03	95.03	95.03	95.03	+4.165%	1	397	-16.511%
2024-11-08	91.23	91.23	91.23	91.23	+1.041%	2	396	-13.033%
2024-11-07	94.00	94.00	89.99	90.29	+0.512%	3	395	-12.128%
2024-11-06	89.60	89.83	89.60	89.83	+14.872%	2	397	-11.678%
2024-11-01	78.20	78.20	78.20	78.20	+1.427%	2	398	+1.458%
2024-10-31	76.60	77.10	76.60	77.10	-2.467%	2	397	+2.905%
2024-10-30	78.55	79.05	78.55	79.05	+1.411%	2	397	+0.367%
2024-10-28	77.35	77.95	77.35	77.95	+1.234%	4	397	+1.783%
2024-10-22	75.80	77.00	75.80	77.00	-1.535%	5	397	+3.039%
2024-10-21	77.95	78.20	77.95	78.20	+1.295%	2	400	+1.458%
2024-10-17	77.20	77.20	77.20	77.20	+1.246%	6	399	+2.772%
2024-10-16	76.25	76.25	76.25	76.25	-0.262%	1	405	+4.052%
2024-10-15	76.45	76.45	76.45	76.45	+13.008%	1	405	+3.780%
2024-10-09	65.58	67.65	65.58	67.65	+5.555%	6	406	+17.280%
2024-09-23	63.78	64.12	63.78	64.09	+1.649%	10	401	+23.795%
2024-09-18	61.31	63.05	61.31	63.05	+6.864%	3	401	+25.837%
2024-09-10	57.00	59.00	57.00	59.00	-10.470%	3	402	+34.475%
2024-08-15	65.90	65.90	65.90	65.90	+5.609%	1	399	+20.395%
2024-08-13	61.50	62.40	61.45	62.40	+2.128%	6	400	+27.147%
2024-08-12	60.95	61.10	60.90	61.10	+2.603%	14	397	+29.853%
2024-08-09	59.60	59.60	59.55	59.55	-0.998%	4	391	+33.233%
2024-08-08	60.04	60.15	59.95	60.15	-14.560%	33	390	+31.904%
2024-07-31	69.85	70.65	69.85	70.40	+10.692%	10	373	+12.699%
2024-07-25	63.60	63.60	63.60	63.60	+0.904%	1	380	+24.748%
2024-07-10	63.03	63.03	63.03	63.03	+4.666%	2	380	+25.877%
2024-07-05	60.22	60.22	60.22	60.22	-4.261%	2	380	+31.750%
2024-07-03	62.90	62.90	62.90	62.90	+14.991%	4	382	+26.137%
2024-06-27	54.70	54.70	54.70	54.70	+2.820%	1	382	+45.046%
2024-06-26	53.20	53.20	53.20	53.20	-3.008%	3	381	+49.135%
2024-06-25	54.85	54.85	54.85	54.85	+0.366%	1	378	+44.649%
2024-06-24	54.65	54.65	54.65	54.65	-0.636%	4	378	+45.178%
2024-06-20	52.76	55.00	52.76	55.00	+3.872%	2	378	+44.255%
2024-06-18	53.25	53.25	52.69	52.95	+2.517%	19	377	+49.839%
2024-06-17	51.65	51.65	51.65	51.65	+3.736%	20	377	+53.611%
2024-06-14	49.64	49.79	49.64	49.79	+0.586%	10	367	+59.349%
2024-06-13	49.50	49.50	49.50	49.50	+0.917%	2	364	+60.283%
2024-06-12	49.05	49.05	49.05	49.05	-3.767%	1	364	+61.753%
2024-06-11	52.09	52.09	50.90	50.97	-5.716%	3	365	+55.660%
2024-06-05	54.35	54.35	54.06	54.06	-3.499%	2	363	+46.763%
2024-06-04	56.02	56.02	56.02	56.02	-1.977%	1	361	+41.628%
2024-06-03	57.15	57.15	57.15	57.15	+1.944%	1	361	+38.828%
2024-05-28	56.06	56.06	56.06	56.06	-2.010%	1	360	+41.527%
2024-05-24	57.21	57.21	57.21	57.21	+1.508%	2	360	+38.682%
2024-05-22	56.36	56.36	56.36	56.36	-7.682%	1	360	+40.774%
2024-05-16	61.05	61.05	61.05	61.05	+5.714%	1	360	+29.959%
2024-05-15	57.30	57.75	57.30	57.75	+12.573%	20	359	+37.385%
2024-05-08	51.30	51.30	51.30	51.30	-0.175%	100	349	+54.659%
2024-04-30	51.39	51.39	51.39	51.39	-2.114%	1	349	+54.388%
2024-04-29	52.50	52.50	52.50	52.50	+13.025%	4	349	+51.124%
2024-04-22	47.00	47.00	46.45	46.45	+13.792%	101	345	+70.807%
2024-04-16	40.82	40.82	40.82	40.82	-8.373%	1	252	+94.366%
2024-04-15	44.55	44.55	44.55	44.55	-3.152%	6	252	+78.092%
2024-04-12	46.00	46.00	46.00	46.00	-19.369%	2	246	+72.478%
2024-04-08	57.05	57.05	57.05	57.05	-2.127%	1	245	+39.071%
2024-04-04	58.29	58.29	58.29	58.29	+4.182%	1	244	+36.113%
2024-04-03	55.95	55.95	55.95	55.95	-1.842%	5	243	+41.805%
2024-04-01	57.00	57.00	57.00	57.00	+7.244%	10	238	+39.193%
2024-03-25	53.15	53.15	53.15	53.15	-3.661%	1	238	+49.276%
2024-03-22	56.23	56.23	55.17	55.17	+10.340%	4	238	+43.810%
2024-03-18	50.20	50.20	50.00	50.00	+0.503%	12	238	+58.680%
2024-03-15	49.20	49.85	49.20	49.75	+3.002%	56	230	+59.477%
2024-03-14	48.70	48.80	48.24	48.30	-3.785%	43	230	+64.265%
2024-03-13	50.20	50.25	50.20	50.20	+8.846%	14	202	+58.048%
2024-03-11	46.12	46.12	46.12	46.12	-0.668%	1	195	+72.029%
2024-03-07	46.43	46.43	46.43	46.43	-2.662%	1	194	+70.881%
2024-03-05	47.70	47.70	47.70	47.70	+2.361%	1	193	+66.331%
2024-03-04	46.60	46.60	46.60	46.60	+3.052%	1	193	+70.258%
2024-03-01	45.22	45.22	45.22	45.22	+3.716%	2	193	+75.453%
2024-02-26	43.35	43.60	43.35	43.60	-3.111%	2	192	+81.972%
2024-02-23	45.00	45.00	45.00	45.00	+11.029%	2	191	+76.311%
2024-02-20	40.53	40.53	40.53	40.53	+0.322%	2	191	+95.756%
2024-02-16	40.40	40.40	40.40	40.40	+0.373%	2	189	+96.386%
2024-02-15	39.70	40.25	39.65	40.25	+9.227%	10	189	+97.118%
2024-02-14	37.15	37.15	36.60	36.85	-1.074%	7	182	+115.305%
2024-02-12	36.50	37.78	36.35	37.25	+2.759%	183	179	+112.993%
2024-02-09	36.29	36.35	36.25	36.25	+4.167%	20	81	+118.869%
2024-02-01	34.80	34.80	34.80	34.80	-1.972%	1	79	+127.989%
2024-01-30	35.19	35.55	35.19	35.50	+4.258%	22	78	+123.493%
2024-01-26	33.30	34.10	33.30	34.05	+0.740%	3	92	+133.010%
2024-01-25	33.85	33.85	33.80	33.80	+2.892%	4	93	+134.734%
2024-01-24	32.15	32.85	32.10	32.85	+3.956%	35	93	+141.522%
2024-01-23	31.60	31.60	31.60	31.60	-7.059%	7	88	+151.076%
2024-01-22	34.00	34.00	34.00	34.00	+7.256%	1	90	+133.353%
2024-01-16	31.70	31.70	31.70	31.70	-2.701%	1	90	+150.284%
2024-01-12	32.58	32.58	32.58	32.58	-0.973%	1	89	+143.524%
2024-01-10	32.90	32.90	32.90	32.90	-1.349%	1	89	+141.155%
2024-01-02	33.35	33.35	33.35	33.35	+1.832%	2	89	+137.901%
2023-12-28	32.47	32.75	32.47	32.75	+2.408%	6	87	+142.260%
2023-12-20	31.98	31.98	31.98	31.98	+7.315%	1	84	+148.093%
2023-12-18	29.80	29.80	29.80	29.80	+14.615%	20	84	+166.242%
2023-12-12	26.00	26.00	26.00	26.00	+3.380%	5	64	+205.154%
2023-12-11	25.10	25.15	25.10	25.15	+6.658%	4	60	+215.467%
2023-12-01	23.58	23.58	23.58	23.58	+8.564%	3	61	+236.472%
2023-11-22	21.72	21.72	21.72	21.72	-0.367%	1	57	+265.285%
2023-11-20	21.50	21.80	21.50	21.80	+3.073%	3	57	+263.945%
2023-11-17	21.20	21.20	21.15	21.15	+8.184%	4	54	+275.130%
2023-11-15	19.05	19.55	19.05	19.55	+9.647%	8	52	+305.831%
2023-11-10	17.83	17.83	17.83	17.83	+15.779%	1	52	+344.980%
2023-11-02	15.40	15.40	15.40	15.40	-2.222%	3	52	+415.195%
2023-10-24	15.75	15.75	15.75	15.75	-18.478%	1	52	+403.746%
2023-10-19	19.32	19.32	19.32	19.32	-2.670%	1	50	+310.663%
2023-10-17	19.85	19.85	19.85	19.85	-3.171%	2	50	+299.698%
2023-10-16	20.50	20.50	20.50	20.50	+6.218%	1	48	+287.024%
2023-10-10	19.30	19.30	19.30	19.30	-0.258%	6	47	+311.088%
2023-10-06	19.35	19.35	19.35	19.35	-7.857%	1	43	+310.026%
2023-09-19	20.80	21.00	20.80	21.00	0.000%	14	42	+277.810%
2023-09-18	20.55	21.00	20.55	21.00	-0.943%	19	28	+277.810%
2023-09-15	20.90	21.20	20.90	21.20	-7.343%	8	9	+274.245%
2023-08-21	22.88	22.88	22.88	22.88	0.000%	1	1	+246.766%