Dark

JPM20260116C300
JPM Jan 16 2026 300.00 Call (JPM260116C00300000)
option OPRA

EOD

May 15, 2025

10.73+11.771%(+1.13)629

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	10.87	10.87	9.70	10.73	+11.771%	629	4,526	0.000%
2025-05-14	8.35	9.63	8.35	9.60	+15.663%	62	4,130	+11.771%
2025-05-13	7.55	8.36	7.55	8.30	+15.278%	205	4,118	+29.277%
2025-05-12	8.20	8.20	7.20	7.20	+8.597%	276	4,307	+49.028%
2025-05-09	6.65	6.65	6.50	6.63	-4.191%	48	4,254	+61.840%
2025-05-08	7.00	7.40	6.92	6.92	+2.519%	33	4,245	+55.058%
2025-05-07	6.25	6.79	6.25	6.75	+0.746%	11	4,238	+58.963%
2025-05-06	6.45	6.70	6.45	6.70	-1.903%	5	4,247	+60.149%
2025-05-05	6.48	7.22	6.48	6.83	+3.485%	34	4,247	+57.101%
2025-05-02	6.76	7.00	6.47	6.60	+10.924%	496	4,246	+62.576%
2025-05-01	4.99	5.95	4.99	5.95	+28.788%	469	4,166	+80.336%
2025-04-30	4.90	4.90	4.50	4.62	-7.042%	32	3,763	+132.251%
2025-04-29	4.70	5.15	4.70	4.97	-9.636%	13	3,749	+115.895%
2025-04-28	5.15	5.50	5.15	5.50	+8.911%	8	3,759	+95.091%
2025-04-25	4.95	5.05	4.90	5.05	-8.182%	38	3,759	+112.475%
2025-04-24	4.77	5.50	4.77	5.50	+4.762%	15	3,758	+95.091%
2025-04-23	5.55	5.81	5.15	5.25	+36.364%	49	3,752	+104.381%
2025-04-22	3.83	4.05	3.83	3.85	+16.667%	8	3,752	+178.701%
2025-04-21	3.26	3.33	3.25	3.30	-11.051%	56	3,756	+225.152%
2025-04-17	3.40	3.71	3.40	3.71	+10.746%	24	3,794	+189.218%
2025-04-16	3.60	3.60	3.25	3.35	-8.719%	30	3,794	+220.299%
2025-04-15	4.35	4.38	3.67	3.67	-12.827%	27	3,786	+192.371%
2025-04-14	5.03	5.03	4.21	4.21	-28.034%	269	3,787	+154.869%
2025-04-11	5.00	6.15	4.95	5.85	+25.806%	124	3,783	+83.419%
2025-04-10	4.50	4.90	3.95	4.65	-4.713%	50	3,795	+130.753%
2025-04-09	3.80	5.00	3.20	4.88	+30.133%	351	4,059	+119.877%
2025-04-08	3.60	3.80	3.40	3.75	+34.892%	38	3,781	+186.133%
2025-04-07	2.40	3.20	2.20	2.78	+4.906%	623	3,785	+285.971%
2025-04-04	2.70	3.40	2.57	2.65	-23.188%	118	3,726	+304.906%
2025-04-03	3.96	3.96	3.45	3.45	-40.517%	50	3,724	+211.014%
2025-04-02	5.90	5.95	5.80	5.80	+6.422%	13	3,713	+85.000%
2025-04-01	5.60	5.85	5.30	5.45	-6.034%	38	3,719	+96.881%
2025-03-31	5.11	5.80	5.10	5.80	+4.505%	610	3,721	+85.000%
2025-03-28	5.85	5.85	5.55	5.55	-11.200%	128	3,379	+93.333%
2025-03-27	6.55	6.55	6.17	6.25	-10.714%	87	3,379	+71.680%
2025-03-26	6.98	7.70	6.90	7.00	+10.759%	1,060	3,368	+53.286%
2025-03-25	6.10	6.35	6.00	6.32	+6.218%	19	2,754	+69.778%
2025-03-24	5.40	5.95	5.40	5.95	+19.000%	27	2,763	+80.336%
2025-03-21	4.40	5.00	4.40	5.00	+5.263%	6	2,764	+114.600%
2025-03-20	4.62	4.76	4.60	4.75	+1.064%	57	2,763	+125.895%
2025-03-19	4.45	5.00	4.45	4.70	+16.915%	31	2,765	+128.298%
2025-03-18	4.30	4.30	4.00	4.02	+0.500%	275	2,756	+166.915%
2025-03-17	3.65	4.00	3.62	4.00	+3.627%	15	2,760	+168.250%
2025-03-14	3.38	3.86	3.38	3.86	+24.516%	106	2,757	+177.979%
2025-03-13	3.10	3.50	3.10	3.10	-20.513%	49	2,717	+246.129%
2025-03-12	4.70	4.70	3.77	3.90	-3.704%	32	2,717	+175.128%
2025-03-11	4.80	4.80	3.95	4.05	-13.090%	281	2,730	+164.938%
2025-03-10	4.90	5.10	4.37	4.66	-21.681%	85	2,673	+130.258%
2025-03-07	6.85	6.85	5.90	5.95	-16.783%	90	2,685	+80.336%
2025-03-06	7.61	7.61	7.15	7.15	-14.371%	131	2,690	+50.070%
2025-03-05	8.50	8.70	8.08	8.35	-10.215%	267	2,588	+28.503%
2025-03-04	8.80	9.30	8.25	9.30	-13.889%	65	2,342	+15.376%
2025-03-03	12.25	12.25	10.80	10.80	-7.771%	3	2,333	-0.648%
2025-02-28	11.33	11.71	10.45	11.71	+11.418%	66	2,332	-8.369%
2025-02-27	11.00	11.45	10.51	10.51	+2.537%	14	2,322	+2.093%
2025-02-26	10.35	10.55	10.25	10.25	+2.295%	10	2,326	+4.683%
2025-02-25	11.18	11.18	9.00	10.02	-8.909%	142	2,326	+7.086%
2025-02-24	12.75	12.95	10.90	11.00	-9.836%	242	2,404	-2.455%
2025-02-21	13.45	13.95	12.00	12.20	-8.546%	536	2,356	-12.049%
2025-02-20	15.70	15.70	13.10	13.34	-28.853%	79	2,155	-19.565%
2025-02-19	18.00	18.85	18.00	18.75	+1.626%	253	2,159	-42.773%
2025-02-18	17.25	18.65	17.25	18.45	+7.580%	20	1,922	-41.843%
2025-02-14	18.55	18.55	17.15	17.15	-1.606%	718	1,694	-37.434%
2025-02-13	16.70	17.43	16.70	17.43	+1.573%	241	1,694	-38.439%
2025-02-12	16.80	17.16	16.77	17.16	+3.498%	21	1,652	-37.471%
2025-02-11	14.45	16.59	14.33	16.58	+10.607%	19	1,634	-35.283%
2025-02-10	17.10	17.10	14.30	14.99	-14.489%	42	1,636	-28.419%
2025-02-07	17.48	18.15	17.25	17.53	+4.970%	58	1,646	-38.791%
2025-02-06	14.90	16.70	14.90	16.70	+20.665%	41	1,640	-35.749%
2025-02-05	14.50	14.50	13.80	13.84	+4.060%	8	1,625	-22.471%
2025-02-04	13.30	13.30	13.30	13.30	+2.072%	4	1,619	-19.323%
2025-02-03	12.57	13.25	12.45	13.03	+0.773%	52	1,619	-17.652%
2025-01-31	13.68	14.20	12.93	12.93	-6.643%	66	1,595	-17.015%
2025-01-30	13.85	13.85	13.85	13.85	+7.531%	1	1,585	-22.527%
2025-01-29	13.35	14.65	12.88	12.88	+0.625%	19	1,585	-16.693%
2025-01-28	12.50	12.80	12.50	12.80	+5.785%	50	1,582	-16.172%
2025-01-27	12.29	12.29	12.01	12.10	-1.626%	8	1,570	-11.322%
2025-01-24	11.94	12.92	11.94	12.30	-1.600%	60	1,569	-12.764%
2025-01-23	12.55	12.55	12.34	12.50	+6.564%	187	1,563	-14.160%
2025-01-22	11.16	11.80	10.89	11.73	+0.687%	39	1,409	-8.525%
2025-01-21	11.29	11.90	10.70	11.65	+8.473%	21	1,401	-7.897%
2025-01-17	8.65	11.00	8.65	10.74	+28.623%	110	1,375	-0.093%
2025-01-16	9.15	9.30	8.20	8.35	+1.212%	64	1,375	+28.503%
2025-01-15	8.00	8.40	7.56	8.25	+6.452%	158	1,363	+30.061%
2025-01-14	7.00	7.75	7.00	7.75	+11.511%	41	1,311	+38.452%
2025-01-13	6.69	6.95	6.61	6.95	+12.278%	213	1,295	+54.388%
2025-01-10	6.80	6.80	6.19	6.19	-4.328%	28	1,096	+73.344%
2025-01-08	6.50	6.50	6.45	6.47	-8.227%	12	1,086	+65.842%
2025-01-07	6.35	7.10	6.15	7.05	+13.710%	21	1,086	+52.199%
2025-01-06	6.47	7.08	6.20	6.20	+2.479%	32	1,070	+73.065%
2025-01-03	6.05	6.05	6.05	6.05	-0.165%	2	1,063	+77.355%
2025-01-02	6.48	6.48	6.06	6.06	+3.945%	19	1,063	+77.063%
2024-12-31	5.95	6.15	5.75	5.83	+0.517%	9	1,059	+84.048%
2024-12-30	5.65	6.06	5.65	5.80	-6.452%	8	1,059	+85.000%
2024-12-27	6.35	6.35	6.20	6.20	-6.061%	14	1,055	+73.065%
2024-12-26	6.60	6.60	6.60	6.60	+8.197%	11	1,049	+62.576%
2024-12-24	6.20	6.20	6.10	6.10	+5.536%	2	1,051	+75.902%
2024-12-23	5.78	5.78	5.78	5.78	-6.774%	1	1,051	+85.640%
2024-12-20	5.55	6.47	5.55	6.20	+18.095%	23	1,050	+73.065%
2024-12-19	5.61	5.63	5.25	5.25	+8.471%	16	1,040	+104.381%
2024-12-18	6.10	6.10	4.80	4.84	-19.333%	52	1,051	+121.694%
2024-12-17	5.88	6.00	5.88	6.00	-3.226%	6	1,031	+78.833%
2024-12-16	6.30	6.30	6.20	6.20	-3.876%	20	1,024	+73.065%
2024-12-13	6.45	6.45	6.45	6.45	-6.386%	2	1,024	+66.357%
2024-12-12	7.00	7.15	6.89	6.89	-7.517%	12	1,024	+55.733%
2024-12-11	7.45	7.45	7.45	7.45	-9.146%	5	1,020	+44.027%
2024-12-10	8.20	8.20	8.20	8.20	+2.628%	2	1,019	+30.854%
2024-12-09	7.99	7.99	7.99	7.99	-0.125%	2	1,017	+34.293%
2024-12-06	8.05	8.05	7.94	8.00	+12.045%	312	1,015	+34.125%
2024-12-04	7.50	7.50	6.97	7.14	-10.750%	33	912	+50.280%
2024-12-03	8.00	8.00	8.00	8.00	-3.962%	1	910	+34.125%
2024-12-02	8.73	8.73	8.33	8.33	-11.852%	6	909	+28.812%
2024-11-29	9.40	9.45	9.40	9.45	-1.047%	32	904	+13.545%
2024-11-26	9.55	9.55	9.55	9.55	-3.340%	2	904	+12.356%
2024-11-25	9.65	10.02	9.65	9.88	+6.009%	34	904	+8.603%
2024-11-22	9.16	9.32	9.16	9.32	+14.637%	4	873	+15.129%
2024-11-18	8.61	8.62	8.13	8.13	-3.214%	17	872	+31.980%
2024-11-15	8.45	8.88	8.40	8.40	+16.667%	654	874	+27.738%
2024-11-14	7.20	7.20	7.20	7.20	-5.263%	1	677	+49.028%
2024-11-13	7.80	7.90	7.60	7.60	+6.294%	14	677	+41.184%
2024-11-11	7.15	7.15	7.15	7.15	+18.182%	1	668	+50.070%
2024-11-07	6.50	6.50	6.05	6.05	-27.718%	5	668	+77.355%
2024-11-06	6.05	8.68	6.05	8.37	+149.851%	72	669	+28.196%
2024-11-05	3.45	3.45	3.35	3.35	-11.842%	16	688	+220.299%
2024-10-31	3.80	3.80	3.80	3.80	-7.317%	1	688	+182.368%
2024-10-30	4.10	4.10	4.10	4.10	+13.889%	1	689	+161.707%
2024-10-29	3.60	3.60	3.60	3.60	+7.463%	1	690	+198.056%
2024-10-25	3.54	3.54	3.35	3.35	+2.134%	10	689	+220.299%
2024-10-24	3.30	3.30	3.28	3.28	-6.818%	4	688	+227.134%
2024-10-22	2.78	3.64	2.78	3.52	+6.024%	48	688	+204.830%
2024-10-21	3.35	3.35	3.32	3.32	-7.778%	9	728	+223.193%
2024-10-17	3.60	3.60	3.60	3.60	+13.565%	1	731	+198.056%
2024-10-16	3.30	3.30	3.17	3.17	-3.058%	5	731	+238.486%
2024-10-15	3.40	3.50	3.27	3.27	+14.336%	17	731	+228.135%
2024-10-14	3.10	3.10	2.86	2.86	-19.437%	24	730	+275.175%
2024-10-11	3.45	3.55	3.45	3.55	+51.064%	150	731	+202.254%
2024-10-10	2.55	2.55	2.35	2.35	+8.295%	2	662	+356.596%
2024-10-04	2.00	2.17	2.00	2.17	+35.625%	34	661	+394.470%
2024-10-03	1.60	1.60	1.60	1.60	-6.977%	3	674	+570.625%
2024-10-01	1.81	1.81	1.72	1.72	-10.417%	12	674	+523.837%
2024-09-30	1.92	1.92	1.92	1.92	-1.031%	2	686	+458.854%
2024-09-25	1.79	1.94	1.79	1.94	-8.057%	12	688	+453.093%
2024-09-23	2.15	2.15	2.11	2.11	-2.315%	5	700	+408.531%
2024-09-20	2.16	2.16	2.16	2.16	-2.703%	2	703	+396.759%
2024-09-19	2.22	2.22	2.22	2.22	+11.000%	1	704	+383.333%
2024-09-18	2.10	2.15	2.00	2.00	+21.212%	10	703	+436.500%
2024-09-13	1.90	1.90	1.65	1.65	-18.317%	30	693	+550.303%
2024-09-11	2.00	2.02	1.80	2.02	+15.429%	22	684	+431.188%
2024-09-10	2.60	2.60	1.75	1.75	-48.529%	5	681	+513.143%
2024-09-09	3.40	3.40	3.40	3.40	+15.646%	2	680	+215.588%
2024-09-05	3.29	3.29	2.94	2.94	-5.161%	14	682	+264.966%
2024-09-04	3.10	3.10	3.10	3.10	-11.429%	2	688	+246.129%
2024-09-03	3.50	3.50	3.50	3.50	+5.105%	2	690	+206.571%
2024-08-29	3.33	3.33	3.33	3.33	+0.909%	2	690	+222.222%
2024-08-27	3.20	3.30	3.20	3.30	+1.538%	303	692	+225.152%
2024-08-23	3.25	3.25	3.25	3.25	+8.333%	4	527	+230.154%
2024-08-22	3.00	3.00	3.00	3.00	+9.091%	1	525	+257.667%
2024-08-20	2.75	2.75	2.75	2.75	+25.000%	2	524	+290.182%
2024-08-06	2.20	2.20	2.20	2.20	+22.905%	1	524	+387.727%
2024-08-05	1.79	1.79	1.79	1.79	-43.175%	4	524	+499.441%
2024-07-29	3.20	3.20	3.15	3.15	0.000%	4	523	+240.635%
2024-07-26	3.15	3.15	3.15	3.15	-1.563%	2	521	+240.635%
2024-07-25	3.10	3.20	3.05	3.20	+2.564%	4	521	+235.313%
2024-07-24	3.10	3.12	3.10	3.12	-24.819%	4	521	+243.910%
2024-07-17	3.65	4.15	3.65	4.15	+33.871%	5	518	+158.554%
2024-07-16	3.10	3.10	3.10	3.10	+6.897%	1	517	+246.129%
2024-07-15	2.50	2.90	2.50	2.90	+31.222%	14	517	+270.000%
2024-07-12	2.21	2.21	2.21	2.21	-16.288%	6	513	+385.520%
2024-07-09	2.45	2.70	2.45	2.64	+13.793%	6	513	+306.439%
2024-07-08	2.40	2.40	2.32	2.32	-1.277%	10	509	+362.500%
2024-07-05	2.35	2.35	2.35	2.35	+0.858%	20	505	+356.596%
2024-07-01	2.40	2.40	2.33	2.33	+29.444%	6	495	+360.515%
2024-06-27	1.80	1.80	1.80	1.80	+5.882%	2	494	+496.111%
2024-06-24	1.94	1.94	1.70	1.70	+5.590%	2	492	+531.176%
2024-06-21	1.54	1.61	1.54	1.61	-12.973%	10	492	+566.460%
2024-06-20	1.72	1.85	1.72	1.85	+15.625%	8	490	+480.000%
2024-06-17	1.60	1.60	1.60	1.60	+6.667%	6	482	+570.625%
2024-06-14	1.58	1.58	1.50	1.50	-3.846%	6	476	+615.333%
2024-06-13	1.47	1.56	1.47	1.56	+9.091%	42	475	+587.821%
2024-06-12	1.45	1.45	1.43	1.43	-11.180%	4	445	+650.350%
2024-06-11	1.60	1.62	1.60	1.61	-13.904%	11	442	+566.460%
2024-06-10	1.91	1.91	1.85	1.87	-2.094%	19	433	+473.797%
2024-06-07	1.90	2.04	1.90	1.91	+12.353%	148	423	+461.780%
2024-06-06	1.70	1.70	1.70	1.70	-3.409%	10	349	+531.176%
2024-06-05	1.84	1.84	1.75	1.76	-21.076%	7	342	+509.659%
2024-06-03	2.20	2.23	2.20	2.23	-7.083%	302	337	+381.166%
2024-05-31	2.15	2.40	2.15	2.40	+13.208%	8	35	+347.083%
2024-05-28	2.05	2.20	2.05	2.12	-1.852%	19	31	+406.132%
2024-05-24	2.16	2.16	2.16	2.16	+8.000%	2	28	+396.759%
2024-05-23	2.18	2.18	1.96	2.00	-19.028%	5	28	+436.500%
2024-05-22	2.13	2.47	2.13	2.47	+18.750%	4	23	+334.413%
2024-05-21	2.15	2.16	2.04	2.08	0.000%	25	19	+415.865%