Dark

JD20250620C20
JD Jun 20 2025 20.00 Call (JD250620C00020000)
option OPRA

EOD

May 13, 2025

17.40+26.087%(+3.60)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	17.70	17.70	17.40	17.40	+26.087%	23	112	0.000%
2025-05-07	13.80	13.80	13.80	13.80	-5.285%	1	99	+26.087%
2025-05-05	14.38	14.58	14.38	14.57	+3.333%	24	99	+19.423%
2025-05-02	14.10	14.10	14.10	14.10	+10.156%	2	123	+23.404%
2025-04-28	12.80	12.80	12.80	12.80	+0.787%	2	122	+35.938%
2025-04-24	12.60	12.70	12.60	12.70	-10.563%	50	120	+37.008%
2025-04-23	14.20	14.20	14.20	14.20	-12.074%	1	72	+22.535%
2025-04-16	16.25	16.25	16.15	16.15	-12.466%	3	71	+7.740%
2025-04-14	18.45	18.45	18.45	18.45	+9.172%	5	68	-5.691%
2025-04-10	16.55	16.90	16.55	16.90	+11.921%	18	63	+2.959%
2025-04-09	15.10	15.10	15.10	15.10	-5.802%	1	47	+15.232%
2025-04-08	15.66	16.03	15.66	16.03	+10.934%	14	48	+8.546%
2025-04-07	15.60	15.60	14.40	14.45	-5.986%	6,323	48	+20.415%
2025-04-04	15.37	15.37	15.37	15.37	-34.034%	40	1,115	+13.208%
2025-03-27	22.50	23.30	22.50	23.30	+6.881%	24	1,166	-25.322%
2025-03-26	21.80	21.80	21.80	21.80	-13.458%	1	1,166	-20.183%
2025-03-18	25.55	25.55	25.19	25.19	-0.040%	7	1,166	-30.925%
2025-03-17	25.20	25.20	25.20	25.20	+19.093%	5	1,166	-30.952%
2025-03-13	21.16	21.16	21.16	21.16	-19.421%	1	1,166	-17.769%
2025-03-06	26.26	26.26	26.26	26.26	+15.683%	1	1,167	-33.740%
2025-03-05	22.70	22.70	22.70	22.70	+7.838%	4	1,167	-23.348%
2025-03-03	21.05	21.05	21.05	21.05	-2.093%	1	1,169	-17.340%
2025-02-20	21.50	21.50	21.50	21.50	+2.576%	6	1,170	-19.070%
2025-02-11	20.96	20.96	20.96	20.96	-6.219%	1	1,170	-16.985%
2025-02-04	22.35	22.35	22.35	22.35	+9.882%	2	1,170	-22.148%
2025-02-03	20.34	20.34	20.34	20.34	-7.545%	1	1,170	-14.454%
2025-01-30	22.00	22.00	22.00	22.00	+2.326%	2	1,172	-20.909%
2025-01-29	21.50	21.50	21.50	21.50	+4.116%	1	1,172	-19.070%
2025-01-24	20.50	20.66	20.50	20.65	+11.081%	14	1,172	-15.738%
2025-01-23	18.59	18.59	18.59	18.59	-3.729%	1	1,172	-6.401%
2025-01-22	19.31	19.31	19.31	19.31	+3.817%	1	1,172	-9.891%
2025-01-21	18.84	18.84	18.60	18.60	-1.379%	2	1,172	-6.452%
2025-01-17	18.86	18.86	18.86	18.86	+39.911%	2	1,173	-7.741%
2025-01-10	13.48	13.48	13.48	13.48	-7.671%	2	1,173	+29.080%
2025-01-02	14.60	14.60	14.60	14.60	-3.311%	1	1,173	+19.178%
2024-12-31	15.10	15.10	15.10	15.10	+3.142%	1	1,173	+15.232%
2024-12-30	14.64	14.64	14.64	14.64	-15.910%	10	1,173	+18.852%
2024-12-18	17.41	17.41	17.41	17.41	+2.231%	1	1,173	-0.057%
2024-12-16	17.03	17.03	17.03	17.03	-6.685%	4	1,173	+2.173%
2024-12-06	18.25	18.25	18.25	18.25	+7.861%	2	1,173	-4.658%
2024-12-05	16.92	16.92	16.92	16.92	+1.015%	1	1,173	+2.837%
2024-12-04	17.05	17.05	16.75	16.75	-4.286%	2	1,173	+3.881%
2024-11-29	17.40	17.59	17.40	17.50	+15.512%	4,004	1,173	-0.571%
2024-11-22	15.15	15.15	15.15	15.15	-4.896%	1,000	2,849	+14.851%
2024-11-21	15.96	15.96	15.93	15.93	+2.115%	500	2,850	+9.228%
2024-11-18	15.60	15.60	15.60	15.60	+10.795%	3	3,350	+11.538%
2024-11-14	15.00	15.00	14.08	14.08	-16.290%	8	3,347	+23.580%
2024-11-12	16.82	16.82	16.82	16.82	-22.950%	1	3,343	+3.448%
2024-11-07	21.83	21.83	21.83	21.83	+13.639%	1	3,344	-20.293%
2024-11-06	19.21	19.21	19.21	19.21	-6.748%	4	3,345	-9.422%
2024-11-04	20.60	20.60	20.60	20.60	-5.807%	1	3,349	-15.534%
2024-10-29	21.87	21.87	21.87	21.87	+5.652%	1	3,350	-20.439%
2024-10-18	20.70	20.70	20.70	20.70	+5.076%	6	3,351	-15.942%
2024-10-17	19.70	19.70	19.70	19.70	-10.698%	1	3,352	-11.675%
2024-10-16	22.06	22.06	22.06	22.06	-7.699%	2	3,353	-21.124%
2024-10-08	24.75	24.75	23.55	23.90	-6.053%	61	3,353	-27.197%
2024-10-03	25.44	25.44	25.44	25.44	+3.205%	1	3,402	-31.604%
2024-10-02	24.90	24.90	24.50	24.65	+19.370%	1,020	3,402	-29.412%
2024-09-30	22.40	22.40	20.65	20.65	+0.243%	6	2,457	-15.738%
2024-09-27	20.20	20.60	19.95	20.60	+11.231%	852	2,461	-15.534%
2024-09-26	18.36	18.53	17.95	18.52	+32.286%	66	2,667	-6.048%
2024-09-25	14.00	14.00	14.00	14.00	-5.724%	1	2,733	+24.286%
2024-09-24	13.20	14.85	13.14	14.85	+38.915%	33	2,734	+17.172%
2024-09-23	10.15	10.90	10.15	10.69	+13.723%	26	2,746	+62.769%
2024-09-20	9.40	9.40	9.40	9.40	-2.591%	4	2,752	+85.106%
2024-09-19	9.65	9.65	9.65	9.65	+20.625%	1	2,752	+80.311%
2024-09-17	8.00	8.00	8.00	8.00	+2.041%	6	2,753	+117.500%
2024-09-11	7.85	7.85	7.84	7.84	+6.667%	40	2,759	+121.939%
2024-09-09	7.29	7.35	7.29	7.35	-4.545%	500	2,719	+136.735%
2024-09-06	7.70	7.70	7.70	7.70	-5.521%	2	2,219	+125.974%
2024-08-27	8.15	8.15	8.15	8.15	+10.434%	1	2,218	+113.497%
2024-08-26	7.38	7.38	7.38	7.38	-6.936%	2	2,217	+135.772%
2024-08-22	8.30	8.30	7.93	7.93	-0.875%	12	2,215	+119.420%
2024-08-21	7.55	8.00	7.55	8.00	-17.098%	12	2,203	+117.500%
2024-08-20	9.65	9.65	9.65	9.65	-9.475%	1	2,200	+80.311%
2024-08-19	10.40	10.66	10.40	10.66	+43.472%	3	2,199	+63.227%
2024-08-14	7.43	7.43	7.43	7.43	-5.350%	1	2,202	+134.186%
2024-08-12	7.83	7.85	7.83	7.85	+10.563%	5	2,203	+121.656%
2024-08-02	6.80	7.10	6.80	7.10	-0.699%	10	2,206	+145.070%
2024-08-01	7.50	7.50	7.15	7.15	-12.698%	23	2,203	+143.357%
2024-07-31	8.19	8.19	8.19	8.19	-0.727%	3	2,180	+112.454%
2024-07-25	8.00	8.25	8.00	8.25	+5.096%	4	2,183	+110.909%
2024-07-24	7.80	7.85	7.80	7.85	-2.484%	7	2,187	+121.656%
2024-07-19	8.05	8.05	8.05	8.05	-8.000%	20	2,180	+116.149%
2024-07-17	8.75	8.75	8.75	8.75	+2.220%	1	2,190	+98.857%
2024-07-15	8.90	8.90	8.56	8.56	-12.653%	4	2,189	+103.271%
2024-07-12	9.80	9.80	9.80	9.80	+20.988%	14	2,185	+77.551%
2024-07-09	8.10	8.10	8.10	8.10	-3.571%	3	2,178	+114.815%
2024-07-05	8.40	8.40	8.40	8.40	+5.000%	100	2,175	+107.143%
2024-07-02	7.75	8.00	7.69	8.00	+2.960%	1,551	2,225	+117.500%
2024-07-01	8.20	8.20	7.70	7.77	-1.646%	12	680	+123.938%
2024-06-28	7.90	7.90	7.90	7.90	-5.389%	2	689	+120.253%
2024-06-27	8.95	8.95	8.35	8.35	-10.215%	54	688	+108.383%
2024-06-25	9.72	9.72	8.90	9.30	-7.000%	12	683	+87.097%
2024-06-21	10.00	10.00	10.00	10.00	-3.007%	60	692	+74.000%
2024-06-20	10.62	10.62	10.31	10.31	-7.534%	26	722	+68.768%
2024-06-17	11.15	11.15	11.15	11.15	+16.754%	1	736	+56.054%
2024-06-14	9.55	9.55	9.55	9.55	-17.388%	2	735	+82.199%
2024-06-13	11.56	11.56	11.56	11.56	+2.301%	1	736	+50.519%
2024-06-12	11.30	11.30	11.30	11.30	-4.237%	3	737	+53.982%
2024-06-10	11.45	11.80	11.45	11.80	+5.830%	84	740	+47.458%
2024-06-07	11.10	11.15	11.10	11.15	-4.292%	4	656	+56.054%
2024-05-31	11.65	11.65	11.65	11.65	-4.351%	2	654	+49.356%
2024-05-30	12.18	12.18	12.18	12.18	+1.500%	3	655	+42.857%
2024-05-28	12.00	12.00	12.00	12.00	-26.380%	10	658	+45.000%
2024-05-17	16.30	16.30	16.30	16.30	+7.166%	60	648	+6.748%
2024-05-14	15.09	15.21	15.09	15.21	-5.528%	6	621	+14.398%
2024-05-13	16.00	16.10	16.00	16.10	+13.942%	13	622	+8.075%
2024-05-10	14.20	14.20	14.13	14.13	-0.493%	4	635	+23.142%
2024-05-07	14.20	14.20	14.20	14.20	-5.333%	5	637	+22.535%
2024-05-06	15.00	15.00	15.00	15.00	+1.695%	1	632	+16.000%
2024-05-02	14.60	14.75	14.60	14.75	+30.531%	5	633	+17.966%
2024-05-01	11.30	11.30	11.30	11.30	-1.739%	1	632	+53.982%
2024-04-30	11.50	11.50	11.50	11.50	-5.583%	1	633	+51.304%
2024-04-29	12.18	12.18	12.18	12.18	+0.247%	2	634	+42.857%
2024-04-26	12.15	12.15	12.15	12.15	+14.085%	2	635	+43.210%
2024-04-24	10.65	10.65	10.65	10.65	+11.518%	5	636	+63.380%
2024-04-22	9.50	9.55	9.50	9.55	+14.508%	2	641	+82.199%
2024-04-16	8.10	8.34	8.10	8.34	-4.138%	41	642	+108.633%
2024-04-12	8.70	8.70	8.70	8.70	-5.435%	4	673	+100.000%
2024-04-05	9.20	9.20	9.20	9.20	-3.158%	4	671	+89.130%
2024-04-04	9.45	9.50	9.45	9.50	+0.529%	6	669	+83.158%
2024-04-03	9.47	9.50	9.45	9.45	-5.594%	4	669	+84.127%
2024-04-02	10.01	10.01	10.01	10.01	+10.364%	1	669	+73.826%
2024-03-25	9.07	9.07	9.07	9.07	+1.341%	1	670	+91.841%
2024-03-22	8.80	9.00	8.80	8.95	-5.789%	8	669	+94.413%
2024-03-21	9.60	9.60	9.50	9.50	-4.040%	3	669	+83.158%
2024-03-19	9.65	9.90	9.65	9.90	+1.538%	4	666	+75.758%
2024-03-15	9.75	9.75	9.75	9.75	+3.175%	4	668	+78.462%
2024-03-14	9.35	9.50	8.65	9.45	-10.849%	23	668	+84.127%
2024-03-13	10.60	10.60	10.60	10.60	+8.163%	10	689	+64.151%
2024-03-12	9.70	10.00	9.70	9.80	+9.497%	50	679	+77.551%
2024-03-11	8.80	8.95	8.80	8.95	+14.744%	201	650	+94.413%
2024-03-08	7.28	7.80	7.28	7.80	0.000%	6	459	+123.077%
2024-03-07	7.20	7.80	7.20	7.80	-1.266%	2	460	+123.077%
2024-03-06	7.75	8.00	7.75	7.90	+42.342%	5	458	+120.253%
2024-03-05	5.55	5.65	5.50	5.55	-3.478%	13	459	+213.514%
2024-03-04	6.00	6.10	5.75	5.75	-16.058%	60	446	+202.609%
2024-03-01	7.00	7.00	6.85	6.85	+6.202%	22	403	+154.015%
2024-02-29	6.40	6.45	6.37	6.45	-4.444%	5	393	+169.767%
2024-02-28	6.75	6.75	6.75	6.75	-10.596%	1	388	+157.778%
2024-02-27	7.50	7.65	7.50	7.55	+3.425%	264	387	+130.464%
2024-02-26	7.30	7.30	7.30	7.30	-3.311%	1	228	+138.356%
2024-02-23	7.55	7.55	7.55	7.55	+10.219%	2	228	+130.464%
2024-02-20	6.85	6.85	6.85	6.85	-11.384%	5	228	+154.015%
2024-02-16	7.73	7.73	7.73	7.73	+7.361%	2	227	+125.097%
2024-02-15	7.25	7.25	7.20	7.20	+7.463%	6	227	+141.667%
2024-02-14	6.79	6.79	6.70	6.70	+7.200%	7	226	+159.701%
2024-02-13	6.25	6.25	6.25	6.25	-0.794%	2	229	+178.400%
2024-02-08	6.25	6.45	6.25	6.30	-7.353%	8	231	+176.190%
2024-02-07	5.95	6.80	5.95	6.80	-11.111%	146	227	+155.882%
2024-02-06	7.60	7.65	7.60	7.65	+18.605%	6	132	+127.451%
2024-02-05	6.15	6.45	6.15	6.45	+8.403%	8	126	+169.767%
2024-02-02	5.80	5.95	5.80	5.95	-15.000%	3	120	+192.437%
2024-01-31	6.60	7.00	6.60	7.00	+4.478%	6	119	+148.571%
2024-01-30	6.70	6.70	6.70	6.70	-10.667%	5	115	+159.701%
2024-01-25	7.45	7.50	7.45	7.50	+7.143%	4	110	+132.000%
2024-01-23	7.00	7.00	7.00	7.00	+16.667%	2	112	+148.571%
2024-01-22	5.50	6.00	5.45	6.00	-3.382%	26	113	+190.000%
2024-01-19	6.00	6.21	5.75	6.21	+3.500%	13	103	+180.193%
2024-01-18	6.10	6.10	5.92	6.00	-5.363%	24	100	+190.000%
2024-01-17	6.10	6.34	6.10	6.34	-9.429%	5	88	+174.448%
2024-01-16	7.00	7.00	7.00	7.00	-19.075%	4	87	+148.571%
2024-01-10	8.65	8.65	8.65	8.65	-1.705%	1	84	+101.156%
2024-01-08	8.40	8.80	8.40	8.80	-8.333%	2	83	+97.727%
2024-01-05	9.60	9.60	9.60	9.60	-6.250%	1	84	+81.250%
2023-12-26	10.24	10.24	10.24	10.24	+3.434%	2	84	+69.922%
2023-12-21	9.90	9.90	9.90	9.90	+2.591%	3	82	+75.758%
2023-12-20	9.65	9.65	9.65	9.65	-0.515%	5	85	+80.311%
2023-12-19	9.70	9.70	9.70	9.70	+2.105%	3	80	+79.381%
2023-12-18	9.35	9.50	9.30	9.50	+7.345%	28	77	+83.158%
2023-12-14	8.90	8.90	8.85	8.85	-1.117%	14	49	+96.610%
2023-10-24	8.95	8.95	8.95	8.95	+9.816%	1	35	+94.413%
2023-10-20	8.15	8.15	8.15	8.15	-18.905%	1	35	+113.497%
2023-10-17	10.05	10.05	10.05	10.05	-6.512%	4	34	+73.134%
2023-10-16	10.75	10.75	10.75	10.75	+4.878%	10	30	+61.860%
2023-10-13	10.25	10.25	10.25	10.25	-4.651%	10	30	+69.756%
2023-10-12	11.25	11.25	10.75	10.75	-18.251%	12	20	+61.860%
2023-09-22	13.15	13.15	13.15	13.15	0.000%	8	8	+32.319%