Dark

JPM20250620C280
JPM Jun 20 2025 280.00 Call (JPM250620C00280000)
option OPRA

EOD

May 15, 2025

2.56+16.364%(+0.36)225

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.40	3.10	2.00	2.56	+16.364%	225	3,359	0.000%
2025-05-14	1.24	2.20	1.22	2.20	+67.939%	647	3,293	+16.364%
2025-05-13	0.91	1.35	0.90	1.31	+47.191%	1,587	3,294	+95.420%
2025-05-12	1.76	1.79	0.89	0.89	+20.270%	345	2,328	+187.640%
2025-05-09	0.91	0.91	0.69	0.74	-26.733%	54	2,112	+245.946%
2025-05-08	0.75	1.01	0.73	1.01	+62.903%	26	2,122	+153.465%
2025-05-07	0.75	0.75	0.62	0.62	-13.889%	9	2,104	+312.903%
2025-05-06	0.70	0.84	0.70	0.72	-23.404%	24	2,103	+255.556%
2025-05-05	0.80	1.11	0.80	0.94	+4.444%	817	2,102	+172.340%
2025-05-02	0.77	0.95	0.77	0.90	+57.895%	92	1,428	+184.444%
2025-05-01	0.41	0.69	0.39	0.57	+14.000%	35	1,421	+349.123%
2025-04-30	0.44	0.50	0.40	0.50	0.000%	18	1,416	+412.000%
2025-04-29	0.45	0.50	0.45	0.50	+21.951%	36	1,417	+412.000%
2025-04-28	0.72	0.72	0.41	0.41	-24.074%	39	1,391	+524.390%
2025-04-25	0.76	0.77	0.52	0.54	-29.870%	76	1,420	+374.074%
2025-04-24	0.55	0.77	0.55	0.77	0.000%	29	1,428	+232.468%
2025-04-23	0.68	1.03	0.68	0.77	+71.111%	92	1,411	+232.468%
2025-04-22	0.37	0.46	0.37	0.45	+25.000%	89	1,435	+468.889%
2025-04-21	0.34	0.36	0.31	0.36	+2.857%	18	1,487	+611.111%
2025-04-17	0.40	0.42	0.35	0.35	-12.500%	48	1,516	+631.429%
2025-04-16	0.40	0.44	0.35	0.40	0.000%	62	1,516	+540.000%
2025-04-15	0.78	0.78	0.40	0.40	-45.205%	58	1,546	+540.000%
2025-04-14	1.15	1.18	0.69	0.73	-51.974%	63	1,586	+250.685%
2025-04-11	1.20	1.75	1.12	1.52	+16.923%	230	1,567	+68.421%
2025-04-10	1.15	1.30	1.10	1.30	+8.333%	64	1,504	+96.923%
2025-04-09	0.97	1.29	0.83	1.20	+20.000%	94	1,471	+113.333%
2025-04-08	0.77	1.00	0.77	1.00	+72.414%	241	1,483	+156.000%
2025-04-07	0.57	0.81	0.53	0.58	+5.455%	69	1,508	+341.379%
2025-04-04	0.54	0.73	0.54	0.55	-30.380%	142	1,503	+365.455%
2025-04-03	0.96	1.05	0.77	0.79	-54.070%	303	1,507	+224.051%
2025-04-02	1.81	1.86	1.65	1.72	+6.832%	54	1,756	+48.837%
2025-04-01	1.50	1.69	1.50	1.61	-6.395%	21	1,715	+59.006%
2025-03-31	1.46	1.72	1.43	1.72	+10.968%	63	1,710	+48.837%
2025-03-28	2.16	2.16	1.55	1.55	-28.899%	104	1,688	+65.161%
2025-03-27	2.30	2.30	2.07	2.18	-13.834%	9	1,648	+17.431%
2025-03-26	2.77	3.10	2.53	2.53	+5.858%	108	1,643	+1.186%
2025-03-25	2.00	2.40	1.94	2.39	+21.320%	100	1,609	+7.113%
2025-03-24	1.85	1.97	1.66	1.97	+33.108%	223	1,551	+29.949%
2025-03-21	1.20	1.53	1.20	1.48	+5.714%	102	1,410	+72.973%
2025-03-20	1.35	1.54	1.35	1.40	-7.895%	66	1,411	+82.857%
2025-03-19	1.30	1.53	1.30	1.52	+26.667%	23	1,419	+68.421%
2025-03-18	1.12	1.29	1.12	1.20	+8.108%	24	1,420	+113.333%
2025-03-17	1.01	1.11	0.97	1.11	+0.909%	26	1,416	+130.631%
2025-03-14	1.01	1.15	0.99	1.10	+22.222%	172	1,412	+132.727%
2025-03-13	1.00	1.00	0.87	0.90	-10.000%	67	1,387	+184.444%
2025-03-12	1.57	1.57	1.00	1.00	-21.875%	105	1,387	+156.000%
2025-03-11	1.58	1.61	1.24	1.28	-24.260%	28	1,382	+100.000%
2025-03-10	1.83	1.89	1.53	1.69	-37.868%	90	1,371	+51.479%
2025-03-07	3.21	3.21	2.58	2.72	-18.806%	534	1,383	-5.882%
2025-03-06	3.90	3.90	3.20	3.35	-21.176%	101	1,568	-23.582%
2025-03-05	4.90	4.90	4.16	4.25	-2.299%	24	1,568	-39.765%
2025-03-04	5.75	5.75	4.05	4.35	-36.496%	61	1,558	-41.149%
2025-03-03	8.40	8.45	6.75	6.85	+2.239%	34	1,553	-62.628%
2025-02-28	6.55	7.14	6.20	6.70	+4.688%	90	1,554	-61.791%
2025-02-27	6.80	7.40	6.40	6.40	+6.667%	50	1,553	-60.000%
2025-02-26	5.75	6.40	5.70	6.00	+9.091%	122	1,556	-57.333%
2025-02-25	6.87	6.87	4.75	5.50	-20.290%	215	1,534	-53.455%
2025-02-24	8.50	8.50	6.50	6.90	-14.286%	171	1,550	-62.899%
2025-02-21	9.00	9.70	7.70	8.05	-10.556%	258	1,485	-68.199%
2025-02-20	14.57	14.57	8.88	9.00	-41.022%	72	1,434	-71.556%
2025-02-19	14.25	15.45	14.11	15.26	+1.395%	37	1,434	-83.224%
2025-02-18	14.00	15.15	13.83	15.05	+9.455%	116	1,431	-82.990%
2025-02-14	14.75	14.76	13.67	13.75	-0.722%	702	1,485	-81.382%
2025-02-13	13.45	13.85	12.73	13.85	-0.360%	431	1,485	-81.516%
2025-02-12	13.45	14.10	13.35	13.90	+4.590%	69	1,471	-81.583%
2025-02-11	10.80	13.50	10.60	13.29	+14.569%	37	1,477	-80.737%
2025-02-10	12.72	12.72	11.10	11.60	-18.310%	33	1,485	-77.931%
2025-02-07	14.42	14.71	13.65	14.20	+4.952%	228	1,474	-81.972%
2025-02-06	11.70	13.55	11.62	13.53	+29.103%	86	1,486	-81.079%
2025-02-05	10.50	10.55	10.35	10.48	+7.598%	84	1,427	-75.573%
2025-02-04	9.85	10.15	9.70	9.74	-1.517%	113	1,348	-73.717%
2025-02-03	8.68	10.10	8.68	9.89	+0.406%	234	1,241	-74.115%
2025-01-31	10.95	11.00	9.85	9.85	-2.475%	360	1,083	-74.010%
2025-01-30	10.37	10.80	9.72	10.10	+5.759%	104	957	-74.653%
2025-01-29	10.75	11.30	9.55	9.55	+3.243%	182	864	-73.194%
2025-01-28	8.80	9.25	8.80	9.25	+5.956%	8	766	-72.324%
2025-01-27	8.49	8.73	8.48	8.73	-0.795%	36	761	-70.676%
2025-01-24	9.40	9.40	8.80	8.80	-4.348%	6	742	-70.909%
2025-01-23	8.75	9.50	8.75	9.20	+18.710%	53	741	-72.174%
2025-01-22	7.45	7.75	7.40	7.75	-4.908%	21	738	-66.968%
2025-01-21	7.36	8.55	7.36	8.15	+13.986%	48	752	-68.589%
2025-01-17	5.15	7.35	5.00	7.15	+42.430%	64	723	-64.196%
2025-01-16	6.00	6.15	5.02	5.02	-4.381%	209	723	-49.004%
2025-01-15	4.23	5.30	4.23	5.25	+14.130%	18	527	-51.238%
2025-01-14	4.11	4.60	4.11	4.60	+19.171%	16	519	-44.348%
2025-01-13	3.85	3.86	3.85	3.86	+7.222%	27	520	-33.679%
2025-01-10	3.60	3.60	3.60	3.60	-6.736%	6	495	-28.889%
2025-01-08	3.85	3.86	3.74	3.86	-1.531%	4	496	-33.679%
2025-01-06	3.90	3.92	3.90	3.92	+8.889%	5	496	-34.694%
2025-01-03	3.45	3.60	3.35	3.60	+5.263%	76	492	-28.889%
2025-01-02	3.60	3.60	3.42	3.42	-0.870%	60	456	-25.146%
2024-12-30	3.45	3.45	3.45	3.45	-9.211%	3	396	-25.797%
2024-12-27	3.69	3.80	3.69	3.80	-0.783%	30	394	-32.632%
2024-12-26	3.87	3.87	3.83	3.83	+2.133%	11	380	-33.159%
2024-12-24	3.75	3.75	3.75	3.75	+15.385%	10	376	-31.733%
2024-12-23	3.44	3.44	3.25	3.25	-14.921%	8	376	-21.231%
2024-12-20	3.45	3.82	3.45	3.82	+6.111%	3	380	-32.984%
2024-12-18	3.60	3.60	3.60	3.60	+0.279%	1	380	-28.889%
2024-12-17	3.55	3.65	3.50	3.59	-8.651%	40	379	-28.691%
2024-12-16	4.09	4.09	3.93	3.93	-13.626%	2	353	-34.860%
2024-12-12	4.55	4.55	4.55	4.55	-5.208%	4	353	-43.736%
2024-12-11	4.75	4.85	4.75	4.80	-8.571%	6	350	-46.667%
2024-12-10	5.20	5.25	5.20	5.25	+1.942%	8	331	-51.238%
2024-12-09	5.40	5.50	5.15	5.15	-7.540%	8	323	-50.291%
2024-12-06	5.59	5.59	5.57	5.57	+19.785%	8	318	-54.039%
2024-12-04	4.80	4.80	4.65	4.65	-13.889%	21	318	-44.946%
2024-12-03	6.00	6.00	5.30	5.40	-6.897%	7	301	-52.593%
2024-12-02	6.40	6.40	5.65	5.80	-22.667%	20	296	-55.862%
2024-11-29	7.28	7.50	7.25	7.50	+8.696%	22	287	-65.867%
2024-11-27	7.25	7.45	6.80	6.90	-1.429%	14	293	-62.899%
2024-11-26	6.90	7.00	6.90	7.00	-5.405%	6	293	-63.429%
2024-11-25	7.20	7.40	7.10	7.40	+6.475%	111	294	-65.405%
2024-11-22	6.42	7.00	6.42	6.95	+15.257%	44	313	-63.165%
2024-11-21	5.45	6.03	5.45	6.03	+32.237%	9	315	-57.546%
2024-11-20	4.75	4.75	4.56	4.56	-18.133%	13	318	-43.860%
2024-11-19	5.91	5.91	5.57	5.57	-10.880%	6	312	-54.039%
2024-11-18	6.25	6.25	6.25	6.25	+4.167%	2	306	-59.040%
2024-11-13	5.95	6.00	5.95	6.00	+21.212%	2	306	-57.333%
2024-11-12	4.95	4.95	4.75	4.95	-4.070%	29	304	-48.283%
2024-11-11	5.45	5.45	5.16	5.16	+13.407%	4	307	-50.388%
2024-11-08	4.50	4.55	4.31	4.55	+7.311%	28	305	-43.736%
2024-11-07	5.45	5.45	4.22	4.24	-36.905%	11	310	-39.623%
2024-11-06	5.40	7.11	5.15	6.72	+168.800%	17	306	-61.905%
2024-11-01	2.50	2.50	2.50	2.50	+28.866%	22	299	+2.400%
2024-10-21	2.12	2.12	1.94	1.94	+3.191%	34	310	+31.959%
2024-10-11	1.88	1.88	1.88	1.88	+35.252%	2	276	+36.170%
2024-10-10	1.39	1.39	1.39	1.39	+8.594%	1	277	+84.173%
2024-10-09	1.28	1.28	1.28	1.28	+3.226%	1	277	+100.000%
2024-10-08	1.24	1.24	1.24	1.24	+16.981%	6	277	+106.452%
2024-10-04	1.06	1.06	1.06	1.06	+23.256%	2	271	+141.509%
2024-10-03	0.86	0.86	0.86	0.86	-8.511%	2	271	+197.674%
2024-10-02	0.96	0.96	0.94	0.94	-6.931%	100	270	+172.340%
2024-09-30	1.07	1.07	1.01	1.01	-9.821%	12	189	+153.465%
2024-09-27	1.20	1.20	1.10	1.12	-11.111%	142	178	+128.571%
2024-09-24	1.26	1.26	1.26	1.26	+5.000%	1	144	+103.175%
2024-09-23	1.20	1.20	1.20	1.20	-4.000%	1	145	+113.333%
2024-09-19	1.25	1.25	1.25	1.25	+6.838%	1	144	+104.800%
2024-09-11	1.17	1.17	1.17	1.17	-7.143%	1	144	+118.803%
2024-09-10	1.26	1.26	1.26	1.26	-43.243%	1	144	+103.175%
2024-09-09	2.22	2.22	2.22	2.22	+26.857%	10	143	+15.315%
2024-08-16	1.75	1.75	1.75	1.75	+34.615%	2	134	+46.286%
2024-08-02	1.30	1.30	1.30	1.30	-35.000%	2	134	+96.923%
2024-08-01	2.10	2.10	2.00	2.00	-20.000%	2	134	+28.000%
2024-07-31	2.50	2.50	2.50	2.50	+0.806%	1	133	+2.400%
2024-07-30	2.48	2.48	2.48	2.48	+2.905%	1	133	+3.226%
2024-07-29	2.41	2.41	2.41	2.41	-16.897%	1	133	+6.224%
2024-07-17	2.90	2.90	2.90	2.90	+68.605%	30	134	-11.724%
2024-07-09	1.76	1.76	1.72	1.72	-11.795%	2	134	+48.837%
2024-07-03	1.95	1.95	1.95	1.95	+32.653%	1	135	+31.282%
2024-07-01	1.47	1.47	1.47	1.47	+31.250%	3	135	+74.150%
2024-06-24	1.06	1.12	1.06	1.12	+15.464%	6	138	+128.571%
2024-06-21	0.97	0.97	0.97	0.97	+11.494%	4	137	+163.918%
2024-06-12	0.87	0.87	0.87	0.87	-33.588%	2	139	+194.253%
2024-06-04	1.31	1.31	1.31	1.31	+4.800%	2	137	+95.420%
2024-05-22	1.25	1.25	1.25	1.25	+78.571%	1	137	+104.800%
2024-04-18	0.63	0.75	0.63	0.70	-21.348%	48	137	+265.714%
2024-04-15	0.89	0.89	0.89	0.89	-51.892%	10	140	+187.640%
2024-04-09	1.89	1.89	1.85	1.85	-13.146%	2	140	+38.378%
2024-04-08	2.11	2.15	2.11	2.13	+34.810%	11	140	+20.188%
2024-03-22	1.61	1.61	1.58	1.58	-9.714%	8	141	+62.025%
2024-03-21	1.75	1.75	1.75	1.75	+25.000%	1	140	+46.286%
2024-03-20	1.44	1.49	1.40	1.40	+13.821%	65	139	+82.857%
2024-03-15	1.25	1.25	1.23	1.23	+11.818%	4	82	+108.130%
2024-03-14	1.10	1.10	1.10	1.10	0.000%	164	0	+132.727%