Dark

JPM20251219C260
JPM Dec 19 2025 260.00 Call (JPM251219C00260000)
option OPRA

EOD

May 15, 2025

27.50+8.481%(+2.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	25.85	27.50	25.85	27.50	+8.481%	2	399	0.000%
2025-05-14	25.00	25.45	25.00	25.35	+6.513%	39	400	+8.481%
2025-05-13	22.20	23.80	22.20	23.80	+9.425%	4	399	+15.546%
2025-05-12	23.35	23.35	21.35	21.75	+13.281%	38	398	+26.437%
2025-05-09	19.80	19.80	19.20	19.20	-3.518%	4	399	+43.229%
2025-05-08	19.90	19.90	19.90	19.90	+6.417%	3	400	+38.191%
2025-05-07	18.70	18.70	18.70	18.70	+1.907%	1	400	+47.059%
2025-05-06	18.18	18.35	18.18	18.35	-8.250%	4	401	+49.864%
2025-05-02	18.80	20.00	18.80	20.00	+16.959%	26	405	+37.500%
2025-05-01	17.10	17.10	17.10	17.10	+16.327%	1	404	+60.819%
2025-04-30	14.70	14.70	14.70	14.70	+1.031%	10	404	+87.075%
2025-04-29	14.55	14.55	14.55	14.55	-5.825%	1	394	+89.003%
2025-04-28	15.45	15.45	15.45	15.45	-0.643%	1	394	+77.994%
2025-04-25	15.52	15.55	15.52	15.55	-6.494%	26	393	+76.849%
2025-04-24	15.30	16.63	15.30	16.63	+33.040%	4	393	+65.364%
2025-04-22	12.10	12.50	12.00	12.50	+16.279%	32	391	+120.000%
2025-04-21	10.67	10.75	10.67	10.75	-6.846%	3	364	+155.814%
2025-04-17	11.55	11.55	11.54	11.54	+0.786%	10	356	+138.302%
2025-04-16	11.47	11.47	11.45	11.45	-16.117%	21	356	+140.175%
2025-04-14	13.50	13.65	13.50	13.65	-9.000%	3	337	+101.465%
2025-04-11	15.75	15.75	14.90	15.00	+10.294%	14	337	+83.333%
2025-04-10	11.86	13.60	11.86	13.60	-2.857%	18	339	+102.206%
2025-04-09	9.75	14.00	9.30	14.00	+55.556%	55	356	+96.429%
2025-04-07	6.70	9.00	6.70	9.00	+23.288%	9	381	+205.556%
2025-04-04	8.17	8.17	7.30	7.30	-29.126%	26	380	+276.712%
2025-04-03	11.30	11.30	10.30	10.30	-35.625%	11	380	+166.990%
2025-04-02	16.60	16.60	16.00	16.00	+5.263%	18	384	+71.875%
2025-04-01	15.35	15.35	15.20	15.20	-1.299%	7	379	+80.921%
2025-03-31	14.40	15.40	14.40	15.40	+3.704%	2	383	+78.571%
2025-03-28	15.95	15.95	14.85	14.85	-14.900%	8	383	+85.185%
2025-03-27	17.60	17.60	17.45	17.45	-6.933%	51	385	+57.593%
2025-03-26	19.60	20.35	18.36	18.75	+1.351%	123	435	+46.667%
2025-03-25	16.76	18.50	16.76	18.50	+10.448%	8	333	+48.649%
2025-03-24	15.74	16.75	15.74	16.75	+18.794%	13	326	+64.179%
2025-03-21	12.68	14.10	12.68	14.10	+6.415%	18	319	+95.035%
2025-03-20	13.32	13.32	13.25	13.25	-2.930%	2	321	+107.547%
2025-03-19	13.65	13.65	13.65	13.65	+16.170%	1	321	+101.465%
2025-03-18	11.85	11.90	11.55	11.75	+1.908%	51	320	+134.043%
2025-03-17	10.85	11.53	10.85	11.53	+1.765%	7	309	+138.508%
2025-03-14	10.26	11.33	10.25	11.33	+12.736%	16	303	+142.718%
2025-03-13	10.05	10.05	10.05	10.05	+0.500%	5	290	+173.632%
2025-03-12	11.15	11.35	10.00	10.00	-10.714%	28	290	+175.000%
2025-03-11	12.35	12.35	10.92	11.20	-4.110%	10	299	+145.536%
2025-03-10	13.00	13.30	11.68	11.68	-26.076%	28	302	+135.445%
2025-03-07	16.39	16.75	15.80	15.80	-15.054%	46	308	+74.051%
2025-03-06	18.60	18.60	18.60	18.60	-10.491%	2	293	+47.849%
2025-03-05	19.85	21.60	19.85	20.78	-5.760%	13	293	+32.339%
2025-03-04	21.21	22.05	21.21	22.05	-16.887%	4	288	+24.717%
2025-02-24	26.53	26.53	26.53	26.53	-3.877%	1	292	+3.656%
2025-02-21	27.60	27.60	27.60	27.60	-14.019%	2	292	-0.362%
2025-02-20	32.10	32.10	32.10	32.10	-14.056%	1	293	-14.330%
2025-02-07	37.35	37.35	37.35	37.35	+8.892%	2	293	-26.372%
2025-02-06	34.30	34.30	34.30	34.30	+13.388%	20	294	-19.825%
2025-02-03	28.45	30.25	28.45	30.25	-1.144%	4	314	-9.091%
2025-01-31	31.85	31.85	30.60	30.60	-2.548%	48	314	-10.131%
2025-01-30	31.40	31.40	31.40	31.40	-1.102%	1	315	-12.420%
2025-01-29	31.75	31.75	31.75	31.75	+5.904%	2	315	-13.386%
2025-01-28	29.98	29.98	29.98	29.98	+6.501%	1	315	-8.272%
2025-01-27	28.15	28.15	28.15	28.15	+0.896%	2	315	-2.309%
2025-01-24	27.90	27.90	27.90	27.90	-3.293%	2	315	-1.434%
2025-01-23	29.10	29.10	28.65	28.85	+9.779%	18	315	-4.679%
2025-01-22	26.72	26.72	26.28	26.28	-4.955%	6	314	+4.642%
2025-01-21	25.72	27.65	25.72	27.65	+11.044%	57	314	-0.542%
2025-01-17	21.73	24.90	21.68	24.90	+16.847%	10	331	+10.442%
2025-01-16	22.87	22.95	21.31	21.31	+0.566%	31	331	+29.047%
2025-01-15	20.24	21.19	20.24	21.19	+20.741%	84	332	+29.778%
2025-01-13	17.55	17.55	17.55	17.55	+3.235%	1	278	+56.695%
2025-01-10	17.00	17.00	17.00	17.00	-0.585%	2	278	+61.765%
2025-01-08	16.95	17.10	16.95	17.10	-2.286%	4	277	+60.819%
2025-01-07	17.68	17.68	17.50	17.50	+4.167%	5	277	+57.143%
2025-01-06	17.53	18.65	16.80	16.80	+4.673%	63	272	+63.690%
2025-01-03	15.85	16.05	15.85	16.05	-3.604%	14	221	+71.340%
2025-01-02	16.65	16.65	16.65	16.65	+5.380%	2	216	+65.165%
2024-12-30	15.80	15.80	15.80	15.80	-5.105%	2	216	+74.051%
2024-12-26	16.65	16.65	16.65	16.65	+15.145%	6	214	+65.165%
2024-12-23	14.46	14.46	14.46	14.46	-9.907%	2	213	+90.180%
2024-12-20	16.05	16.05	16.05	16.05	+15.054%	9	213	+71.340%
2024-12-19	13.95	13.95	13.95	13.95	-6.689%	9	222	+97.133%
2024-12-17	14.97	14.97	14.95	14.95	-8.282%	22	221	+83.946%
2024-12-16	16.30	16.30	16.30	16.30	-4.678%	1	201	+68.712%
2024-12-12	17.10	17.10	17.10	17.10	-4.040%	5	200	+60.819%
2024-12-11	17.82	17.82	17.82	17.82	-7.907%	10	200	+54.321%
2024-12-06	19.35	19.35	19.35	19.35	-0.514%	6	190	+42.119%
2024-12-05	19.50	19.65	19.45	19.45	+9.270%	8	187	+41.388%
2024-12-04	17.70	17.80	17.70	17.80	-8.247%	5	179	+54.494%
2024-12-03	19.40	19.40	19.40	19.40	-3.242%	2	174	+41.753%
2024-12-02	20.05	20.05	20.05	20.05	-8.489%	2	174	+37.157%
2024-11-27	22.12	22.13	21.89	21.91	-3.608%	15	187	+25.513%
2024-11-25	22.35	22.78	22.35	22.73	+4.123%	31	187	+20.985%
2024-11-22	21.83	21.83	21.83	21.83	+26.185%	4	156	+25.973%
2024-11-12	17.30	17.30	17.30	17.30	0.000%	20	158	+58.960%
2024-11-11	17.43	17.43	17.30	17.30	+9.079%	11	148	+58.960%
2024-11-08	16.37	16.37	15.86	15.86	-21.563%	4	147	+73.392%
2024-11-06	18.30	20.22	18.30	20.22	+81.021%	3	145	+36.004%
2024-11-01	11.17	11.17	11.17	11.17	+6.381%	4	142	+146.195%
2024-10-21	10.50	10.50	10.50	10.50	-1.593%	1	140	+161.905%
2024-10-17	11.00	11.00	10.61	10.67	+51.348%	11	139	+157.732%
2024-10-07	7.00	7.05	7.00	7.05	+6.015%	10	129	+290.071%
2024-10-04	6.65	6.65	6.65	6.65	+12.712%	6	126	+313.534%
2024-09-10	5.90	5.90	5.90	5.90	-36.216%	1	126	+366.102%
2024-08-27	9.60	9.65	9.25	9.25	+1.204%	13	127	+197.297%
2024-08-23	9.35	9.35	9.14	9.14	+21.867%	8	126	+200.875%
2024-08-15	7.50	7.50	7.50	7.50	+35.624%	2	123	+266.667%
2024-08-02	5.53	5.53	5.53	5.53	-42.396%	6	121	+397.288%
2024-07-18	9.70	9.70	9.53	9.60	+30.612%	10	121	+186.458%
2024-07-10	7.29	7.35	7.29	7.35	+1.100%	2	116	+274.150%
2024-07-02	7.27	7.27	7.27	7.27	+53.053%	1	115	+278.267%
2024-04-23	4.75	4.75	4.75	4.75	+43.939%	1	115	+478.947%
2024-04-19	3.30	3.31	3.30	3.30	-50.000%	95	116	+733.333%
2024-04-09	6.60	6.60	6.60	6.60	-3.650%	6	30	+316.667%
2024-04-04	6.85	6.85	6.80	6.85	+2.853%	27	26	+301.460%
2024-03-28	6.66	6.66	6.66	6.66	+22.878%	3	5	+312.913%
2024-03-20	5.42	5.42	5.42	5.42	+102.239%	3	5	+407.380%
2024-02-20	2.77	2.77	2.68	2.68	+22.936%	8	3	+926.119%
2024-02-12	2.18	2.18	2.18	2.18	0.000%	1	0	+1,161.468%