Dark

JPM20250620C260
JPM Jun 20 2025 260.00 Call (JPM250620C00260000)
option OPRA

EOD

May 15, 2025

12.70+10.627%(+1.22)208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	12.55	13.99	11.06	12.70	+10.627%	208	5,889	0.000%
2025-05-14	9.30	11.60	9.30	11.48	+21.739%	246	5,974	+10.627%
2025-05-13	8.08	9.57	7.90	9.43	+21.992%	211	5,992	+34.677%
2025-05-12	10.19	10.20	7.15	7.73	+39.279%	506	5,994	+64.295%
2025-05-09	6.40	6.50	5.30	5.55	-9.016%	364	5,979	+128.829%
2025-05-08	5.35	6.89	5.25	6.10	+25.773%	335	5,916	+108.197%
2025-05-07	4.78	5.60	4.78	4.85	+2.105%	202	5,864	+161.856%
2025-05-06	5.31	5.85	4.71	4.75	-20.833%	343	5,806	+167.368%
2025-05-05	5.50	7.06	5.50	6.00	-3.226%	670	5,795	+111.667%
2025-05-02	5.55	6.50	4.95	6.20	+40.909%	1,388	5,816	+104.839%
2025-05-01	3.20	4.80	2.93	4.40	+21.212%	165	6,049	+188.636%
2025-04-30	3.10	3.80	2.64	3.63	-0.548%	218	6,044	+249.862%
2025-04-29	3.41	3.80	3.11	3.65	+14.780%	499	5,988	+247.945%
2025-04-28	4.08	4.50	3.05	3.18	-12.877%	509	5,847	+299.371%
2025-04-25	4.23	4.57	3.50	3.65	-18.708%	1,030	6,052	+247.945%
2025-04-24	3.15	4.65	3.15	4.49	+9.512%	196	6,032	+182.851%
2025-04-23	3.50	5.50	3.25	4.10	+54.135%	343	5,986	+209.756%
2025-04-22	2.26	2.75	2.18	2.66	+35.714%	252	5,912	+377.444%
2025-04-21	2.00	2.00	1.74	1.96	-12.500%	93	5,799	+547.959%
2025-04-17	2.14	2.50	2.01	2.24	+5.660%	122	5,766	+466.964%
2025-04-16	2.41	2.60	2.03	2.12	-15.200%	107	5,766	+499.057%
2025-04-15	3.30	3.74	2.50	2.50	-23.313%	4,104	5,723	+408.000%
2025-04-14	4.05	4.90	3.26	3.26	-38.491%	581	2,805	+289.571%
2025-04-11	3.55	5.80	3.55	5.30	+27.711%	866	2,866	+139.623%
2025-04-10	4.10	4.30	3.60	4.15	-6.742%	573	2,905	+206.024%
2025-04-09	2.92	4.80	2.55	4.45	+39.063%	101	2,655	+185.393%
2025-04-08	3.02	3.35	2.74	3.20	+57.635%	401	2,688	+296.875%
2025-04-07	1.85	2.61	1.30	2.03	+20.833%	111	2,564	+525.616%
2025-04-04	1.70	2.20	1.59	1.68	-39.568%	532	2,586	+655.952%
2025-04-03	3.33	3.50	2.78	2.78	-53.667%	298	2,520	+356.835%
2025-04-02	5.60	6.60	5.25	6.00	+6.195%	271	2,530	+111.667%
2025-04-01	5.50	6.30	5.09	5.65	-5.833%	96	2,479	+124.779%
2025-03-31	5.10	6.15	4.73	6.00	+6.195%	1,490	2,453	+111.667%
2025-03-28	7.50	7.50	5.30	5.65	-19.286%	318	2,358	+124.779%
2025-03-27	7.50	7.75	7.00	7.00	-14.321%	117	2,379	+81.429%
2025-03-26	8.65	9.80	8.05	8.17	+0.864%	168	2,390	+55.447%
2025-03-25	7.05	8.17	6.60	8.10	+16.547%	137	2,362	+56.790%
2025-03-24	6.15	6.95	5.75	6.95	+37.624%	184	2,303	+82.734%
2025-03-21	4.26	5.25	4.07	5.05	+7.219%	1,112	2,245	+151.485%
2025-03-20	4.30	5.12	4.30	4.71	-0.842%	106	1,918	+169.639%
2025-03-19	4.02	5.34	4.00	4.75	+21.173%	482	1,899	+167.368%
2025-03-18	3.71	4.00	3.70	3.92	+10.423%	285	1,872	+223.980%
2025-03-17	3.15	3.75	3.00	3.55	+4.412%	280	1,691	+257.746%
2025-03-14	2.95	3.60	2.95	3.40	+28.302%	438	1,589	+273.529%
2025-03-13	3.30	3.30	2.61	2.65	-11.667%	81	1,580	+379.245%
2025-03-12	4.45	4.45	3.00	3.00	-21.053%	442	1,580	+323.333%
2025-03-11	4.79	4.79	3.50	3.80	-19.149%	124	1,386	+234.211%
2025-03-10	5.10	5.50	4.18	4.70	-32.857%	156	1,363	+170.213%
2025-03-07	8.05	8.05	6.85	7.00	-22.222%	292	1,350	+81.429%
2025-03-06	9.45	9.85	8.50	9.00	-15.094%	107	1,309	+41.111%
2025-03-05	10.80	11.50	10.23	10.60	-3.196%	49	1,309	+19.811%
2025-03-04	12.80	12.80	10.10	10.95	-29.355%	191	1,308	+15.982%
2025-03-03	17.50	18.60	15.32	15.50	-5.545%	80	1,264	-18.065%
2025-02-28	15.50	16.41	14.55	16.41	+0.737%	64	1,222	-22.608%
2025-02-27	15.20	16.60	15.15	16.29	+12.890%	53	1,202	-22.038%
2025-02-26	13.70	15.11	13.70	14.43	-0.138%	52	1,216	-11.989%
2025-02-25	15.25	15.25	12.00	14.45	-5.863%	119	1,204	-12.111%
2025-02-24	16.49	16.49	15.35	15.35	-13.764%	33	1,190	-17.264%
2025-02-21	20.00	20.00	17.80	17.80	-10.282%	36	1,177	-28.652%
2025-02-20	21.45	21.45	18.65	19.84	-29.420%	42	1,176	-35.988%
2025-02-19	28.11	28.11	28.11	28.11	-1.748%	8	1,154	-54.820%
2025-02-18	26.80	28.73	26.15	28.61	+9.407%	31	1,151	-55.610%
2025-02-14	28.19	28.19	26.15	26.15	+3.441%	66	1,179	-51.434%
2025-02-13	25.60	25.60	25.28	25.28	-3.511%	20	1,187	-49.763%
2025-02-12	26.00	26.21	25.08	26.20	+1.629%	32	1,187	-51.527%
2025-02-11	22.55	26.10	22.55	25.78	-3.446%	32	1,178	-50.737%
2025-02-07	26.60	26.94	26.60	26.70	-0.559%	8	1,155	-52.434%
2025-02-06	23.87	26.85	23.87	26.85	+20.404%	14	1,158	-52.700%
2025-02-05	22.10	22.30	21.34	22.30	+9.046%	54	1,150	-43.049%
2025-02-04	20.20	20.45	20.20	20.45	+0.491%	75	1,140	-37.897%
2025-02-03	19.05	20.90	18.20	20.35	-2.864%	10	1,161	-37.592%
2025-01-31	22.75	22.75	20.45	20.95	-1.365%	360	1,164	-39.379%
2025-01-30	21.26	21.65	20.31	21.24	+1.239%	35	1,192	-40.207%
2025-01-29	20.98	20.98	20.98	20.98	+4.900%	2	1,212	-39.466%
2025-01-28	18.79	20.00	18.79	20.00	+10.193%	6	1,213	-36.500%
2025-01-27	18.25	18.25	18.15	18.15	-2.941%	9	1,207	-30.028%
2025-01-24	18.70	18.80	18.20	18.70	-2.452%	38	1,210	-32.086%
2025-01-23	19.81	19.81	18.72	19.17	+8.428%	53	1,208	-33.751%
2025-01-22	17.03	17.68	16.40	17.68	-0.506%	44	1,230	-28.167%
2025-01-21	16.50	17.90	16.50	17.77	+12.184%	44	1,222	-28.531%
2025-01-17	12.50	16.47	12.50	15.84	+30.909%	72	1,234	-19.823%
2025-01-16	13.49	13.95	11.98	12.10	+1.681%	75	1,234	+4.959%
2025-01-15	12.40	12.50	10.63	11.90	+16.667%	87	1,243	+6.723%
2025-01-14	9.80	10.45	9.50	10.20	+4.615%	103	1,215	+24.510%
2025-01-13	9.19	9.75	8.89	9.75	+18.469%	88	1,210	+30.256%
2025-01-10	8.10	8.23	7.85	8.23	-7.006%	8	1,133	+54.313%
2025-01-08	8.47	8.85	8.47	8.85	-5.449%	4	1,132	+43.503%
2025-01-07	8.65	9.97	8.65	9.36	+2.857%	24	1,132	+35.684%
2025-01-06	9.25	10.00	8.65	9.10	+11.794%	14	1,122	+39.560%
2025-01-03	9.15	9.15	8.05	8.14	+1.750%	188	1,126	+56.020%
2025-01-02	8.01	8.90	7.90	8.00	+0.376%	35	1,130	+58.750%
2024-12-31	8.00	8.09	7.75	7.97	+1.529%	133	1,194	+59.348%
2024-12-30	7.50	8.07	7.45	7.85	-9.770%	146	1,194	+61.783%
2024-12-27	8.45	8.80	8.40	8.70	-2.793%	46	1,071	+45.977%
2024-12-26	8.80	9.05	8.70	8.95	+2.874%	22	1,052	+41.899%
2024-12-24	8.55	8.70	8.55	8.70	+17.568%	6	1,059	+45.977%
2024-12-23	7.35	7.70	7.28	7.40	-9.202%	141	1,059	+71.622%
2024-12-20	7.50	8.60	7.50	8.15	+12.105%	91	1,065	+55.828%
2024-12-19	7.55	7.55	7.15	7.27	+6.912%	24	1,090	+74.691%
2024-12-18	8.20	8.20	6.80	6.80	-16.870%	13	1,091	+86.765%
2024-12-17	8.06	8.18	7.85	8.18	-6.300%	13	1,084	+55.257%
2024-12-16	8.73	8.73	8.73	8.73	+0.345%	40	1,065	+45.475%
2024-12-13	9.00	9.00	8.70	8.70	-11.675%	66	1,065	+45.977%
2024-12-12	9.60	9.85	9.55	9.85	-5.742%	27	1,046	+28.934%
2024-12-11	10.50	10.55	10.45	10.45	+2.451%	6	1,021	+21.531%
2024-12-10	10.17	10.20	10.15	10.20	-7.692%	9	1,020	+24.510%
2024-12-09	11.37	11.37	11.05	11.05	-1.865%	4	1,014	+14.932%
2024-12-06	11.40	11.40	11.26	11.26	-3.015%	6	1,010	+12.789%
2024-12-05	11.07	11.61	11.07	11.61	+14.384%	3	1,007	+9.388%
2024-12-04	10.70	10.70	10.00	10.15	-10.965%	67	1,006	+25.123%
2024-12-03	11.75	11.75	11.40	11.40	-5.000%	211	1,003	+11.404%
2024-12-02	13.15	13.15	11.45	12.00	-10.781%	28	1,010	+5.833%
2024-11-27	14.25	14.25	13.45	13.45	-5.081%	11	991	-5.576%
2024-11-26	13.50	14.17	13.35	14.17	-1.938%	25	991	-10.374%
2024-11-25	14.29	14.45	14.00	14.45	+6.958%	179	980	-12.111%
2024-11-22	12.70	13.65	12.70	13.51	+12.116%	16	1,038	-5.996%
2024-11-21	11.00	12.15	11.00	12.05	+16.990%	19	1,038	+5.394%
2024-11-20	9.90	10.30	9.80	10.30	-6.787%	21	1,034	+23.301%
2024-11-19	11.40	11.90	11.05	11.05	-9.426%	33	1,032	+14.932%
2024-11-18	12.31	12.36	12.20	12.20	-6.370%	10	1,031	+4.098%
2024-11-15	13.00	13.22	13.00	13.03	+15.822%	18	1,026	-2.533%
2024-11-14	11.76	11.83	10.90	11.25	+0.897%	43	1,025	+12.889%
2024-11-13	11.86	11.86	10.95	11.15	+13.428%	43	1,009	+13.901%
2024-11-12	10.18	10.18	9.83	9.83	-1.007%	15	971	+29.196%
2024-11-11	10.80	10.80	9.93	9.93	+3.979%	18	964	+27.895%
2024-11-08	9.14	9.68	9.14	9.55	+4.830%	42	969	+32.984%
2024-11-07	11.80	11.80	9.11	9.11	-38.027%	39	967	+39.407%
2024-11-06	11.42	14.70	10.65	14.70	+222.368%	173	960	-13.605%
2024-11-04	4.80	4.80	4.56	4.56	-19.292%	58	1,019	+178.509%
2024-11-01	5.60	5.65	5.60	5.65	+7.619%	8	1,056	+124.779%
2024-10-30	5.45	5.45	5.25	5.25	+7.143%	3	1,057	+141.905%
2024-10-29	4.95	4.95	4.90	4.90	-6.667%	4	1,058	+159.184%
2024-10-28	5.25	5.25	5.25	5.25	+12.903%	20	1,054	+141.905%
2024-10-25	4.95	4.95	4.65	4.65	-8.824%	20	1,054	+173.118%
2024-10-23	5.05	5.10	5.05	5.10	+2.000%	28	1,048	+149.020%
2024-10-22	4.97	5.00	4.97	5.00	+5.263%	3	1,027	+154.000%
2024-10-21	4.80	4.80	4.75	4.75	-10.377%	5	1,024	+167.368%
2024-10-18	5.30	5.30	5.30	5.30	-3.986%	2	1,020	+139.623%
2024-10-17	5.55	5.55	5.52	5.52	+10.400%	6	1,019	+130.072%
2024-10-15	4.85	5.00	4.85	5.00	+25.000%	7	1,015	+154.000%
2024-10-14	4.30	4.30	4.00	4.00	-22.481%	5	1,015	+217.500%
2024-10-11	4.40	5.45	4.40	5.16	+61.250%	196	1,012	+146.124%
2024-10-10	3.20	3.20	3.20	3.20	-4.478%	3	1,004	+296.875%
2024-10-09	3.25	3.35	3.25	3.35	+11.667%	20	1,001	+279.104%
2024-10-08	2.70	3.00	2.70	3.00	-7.692%	8	1,001	+323.333%
2024-10-07	3.25	3.25	3.25	3.25	+12.069%	1	998	+290.769%
2024-10-04	2.90	2.90	2.90	2.90	+41.463%	2	998	+337.931%
2024-10-03	2.05	2.05	2.05	2.05	-12.766%	3	998	+519.512%
2024-10-01	2.35	2.40	2.35	2.35	-19.521%	7	995	+440.426%
2024-09-27	2.92	2.92	2.92	2.92	+8.148%	2	988	+334.932%
2024-09-26	2.70	2.70	2.70	2.70	+7.570%	3	989	+370.370%
2024-09-25	2.50	2.55	2.50	2.51	-11.930%	14	986	+405.976%
2024-09-24	2.85	2.85	2.85	2.85	-1.724%	2	989	+345.614%
2024-09-23	2.90	2.90	2.90	2.90	+0.694%	1	989	+337.931%
2024-09-19	2.96	2.96	2.88	2.88	+7.463%	13	988	+340.972%
2024-09-18	2.68	2.68	2.68	2.68	-0.741%	7	994	+373.881%
2024-09-17	2.60	2.89	2.60	2.70	+25.581%	29	994	+370.370%
2024-09-13	2.15	2.15	2.15	2.15	-14.000%	6	966	+490.698%
2024-09-12	2.66	2.67	2.50	2.50	-4.580%	4	963	+408.000%
2024-09-11	2.42	2.72	2.42	2.62	-3.676%	4	961	+384.733%
2024-09-10	2.40	2.80	2.40	2.72	-43.918%	27	962	+366.912%
2024-09-09	4.50	4.85	4.50	4.85	+23.096%	6	957	+161.856%
2024-09-06	4.75	4.80	3.94	3.94	-21.200%	64	959	+222.335%
2024-09-05	5.00	5.00	5.00	5.00	-11.504%	3	959	+154.000%
2024-09-04	5.65	5.65	5.65	5.65	+10.568%	5	959	+124.779%
2024-09-03	5.56	5.56	5.11	5.11	-9.717%	2	963	+148.532%
2024-08-29	4.86	5.66	4.75	5.66	+14.343%	46	963	+124.382%
2024-08-28	5.45	5.45	4.95	4.95	+5.319%	29	929	+156.566%
2024-08-26	4.70	4.76	4.70	4.70	+6.818%	74	900	+170.213%
2024-08-23	4.90	4.90	4.40	4.40	+12.821%	12	848	+188.636%
2024-08-16	3.90	3.90	3.90	3.90	+8.333%	6	848	+225.641%
2024-08-15	3.60	3.60	3.60	3.60	+16.129%	1	848	+252.778%
2024-08-13	3.10	3.10	3.10	3.10	-2.821%	2	849	+309.677%
2024-08-09	3.19	3.19	3.19	3.19	+2.903%	4	849	+298.119%
2024-08-08	3.10	3.10	3.10	3.10	+16.105%	2	847	+309.677%
2024-08-06	2.67	2.67	2.67	2.67	+18.667%	3	847	+375.655%
2024-08-05	2.06	2.50	2.06	2.25	-18.182%	23	847	+464.444%
2024-08-02	2.68	2.75	2.68	2.75	-30.730%	8	824	+361.818%
2024-08-01	4.10	4.10	3.94	3.97	-23.211%	30	822	+219.899%
2024-07-30	5.17	5.17	5.17	5.17	+16.180%	1	822	+145.648%
2024-07-29	4.45	4.45	4.45	4.45	+2.064%	16	822	+185.393%
2024-07-26	4.40	4.40	4.36	4.36	+3.810%	4	806	+191.284%
2024-07-24	4.10	4.20	4.10	4.20	+5.000%	11	807	+202.381%
2024-07-22	4.19	4.19	4.00	4.00	-8.046%	6	817	+217.500%
2024-07-19	4.35	4.35	4.35	4.35	+3.571%	8	811	+191.954%
2024-07-18	4.20	4.20	4.20	4.20	-25.000%	1	811	+202.381%
2024-07-17	4.60	5.60	4.60	5.60	+21.739%	14	812	+126.786%
2024-07-16	4.05	4.60	4.05	4.60	+20.735%	7	813	+176.087%
2024-07-15	3.27	3.81	3.27	3.81	+31.379%	11	812	+233.333%
2024-07-12	3.15	3.15	2.90	2.90	-14.706%	24	811	+337.931%
2024-07-10	3.40	3.40	3.40	3.40	+5.263%	4	801	+273.529%
2024-07-08	3.23	3.23	3.23	3.23	-12.703%	1	805	+293.189%
2024-07-03	3.70	3.70	3.70	3.70	+5.714%	5	800	+243.243%
2024-07-02	3.50	3.50	3.50	3.50	+7.034%	7	800	+262.857%
2024-07-01	3.30	3.35	3.27	3.27	+29.249%	6	802	+288.379%
2024-06-28	2.50	2.63	2.50	2.53	+2.429%	50	806	+401.976%
2024-06-27	2.47	2.47	2.47	2.47	+11.765%	1	805	+414.170%
2024-06-26	2.16	2.21	2.08	2.21	-9.796%	28	805	+474.661%
2024-06-25	2.31	2.45	2.31	2.45	+2.941%	4	821	+418.367%
2024-06-24	2.35	2.38	2.35	2.38	+0.422%	466	643	+433.613%
2024-06-18	2.29	2.37	2.29	2.37	+19.095%	2	349	+435.865%
2024-06-14	1.80	1.99	1.80	1.99	-0.500%	12	349	+538.191%
2024-06-11	2.00	2.00	2.00	2.00	-25.926%	1	343	+535.000%
2024-06-10	2.70	2.70	2.70	2.70	+5.882%	2	343	+370.370%
2024-06-06	2.55	2.55	2.55	2.55	-4.494%	2	345	+398.039%
2024-06-04	2.75	2.75	2.67	2.67	-12.459%	23	343	+375.655%
2024-06-03	3.08	3.08	3.05	3.05	+11.314%	4	336	+316.393%
2024-05-29	2.74	2.74	2.74	2.74	-4.196%	5	333	+363.504%
2024-05-28	2.86	2.86	2.86	2.86	+13.944%	8	333	+344.056%
2024-05-23	2.61	2.61	2.51	2.51	-13.448%	27	334	+405.976%
2024-05-20	2.90	2.90	2.90	2.90	-6.452%	3	334	+337.931%
2024-05-15	3.10	3.15	3.10	3.10	+38.393%	176	331	+309.677%
2024-05-08	2.24	2.24	2.24	2.24	+6.667%	1	167	+466.964%
2024-05-06	2.10	2.10	2.10	2.10	-0.474%	1	167	+504.762%
2024-05-03	2.09	2.13	2.09	2.11	+22.674%	116	166	+501.896%
2024-04-19	1.74	1.74	1.72	1.72	+17.808%	2	110	+638.372%
2024-04-16	1.46	1.46	1.46	1.46	-18.889%	1	111	+769.863%
2024-04-15	1.80	1.80	1.80	1.80	-14.286%	5	111	+605.556%
2024-04-12	2.30	2.50	2.10	2.10	-38.235%	10	111	+504.762%
2024-04-11	3.40	3.40	3.40	3.40	-5.556%	1	106	+273.529%
2024-04-09	3.60	3.60	3.60	3.60	-5.263%	4	106	+252.778%
2024-04-04	3.85	3.85	3.80	3.80	+2.703%	60	106	+234.211%
2024-04-02	3.70	3.70	3.70	3.70	+1.370%	1	121	+243.243%
2024-04-01	3.65	3.65	3.55	3.65	+4.585%	5	121	+247.945%
2024-03-22	3.49	3.49	3.49	3.49	+19.521%	8	121	+263.897%
2024-03-20	2.86	2.92	2.86	2.92	+4.286%	2	117	+334.932%
2024-03-19	2.80	2.80	2.80	2.80	+12.000%	3	117	+353.571%
2024-03-13	2.69	2.69	2.50	2.50	+15.207%	4	117	+408.000%
2024-03-11	2.17	2.17	2.17	2.17	+0.930%	2	0	+485.253%
2024-03-07	2.15	2.15	2.15	2.15	-2.273%	12	0	+490.698%
2024-03-05	2.20	2.20	2.20	2.20	+33.333%	4	0	+477.273%
2024-02-26	1.65	1.65	1.65	1.65	+3.125%	2	0	+669.697%
2024-02-23	1.60	1.65	1.60	1.60	+30.081%	274	0	+693.750%
2024-02-21	1.23	1.23	1.23	1.23	-5.385%	38	0	+932.520%
2024-02-20	1.30	1.30	1.30	1.30	+8.333%	2	0	+876.923%
2024-02-15	1.20	1.20	1.20	1.20	+30.435%	4	0	+958.333%
2024-02-13	0.93	0.93	0.85	0.92	-8.000%	62	0	+1,280.435%
2024-02-12	1.00	1.00	1.00	1.00	+17.647%	1	0	+1,170.000%
2024-02-08	0.85	0.85	0.85	0.85	0.000%	1	0	+1,394.118%