Dark

JD20250620C37.5
JD Jun 20 2025 37.50 Call (JD250620C00037500)
option OPRA

EOD

May 15, 2025

0.9300-31.111%(-0.4200)1,245

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.00	1.00	0.77	0.93	-31.111%	1,245	9,106	0.000%
2025-05-14	1.75	1.75	1.23	1.35	-38.073%	786	9,271	-31.111%
2025-05-13	1.53	2.45	1.38	2.18	+20.442%	1,155	9,176	-57.339%
2025-05-12	1.94	1.96	1.60	1.81	+58.772%	1,074	8,853	-48.619%
2025-05-09	1.18	1.20	1.14	1.14	-14.286%	82	8,774	-18.421%
2025-05-08	1.24	1.33	1.15	1.33	+9.917%	333	8,762	-30.075%
2025-05-07	1.18	1.25	1.17	1.21	-13.571%	143	8,917	-23.140%
2025-05-06	1.40	1.46	1.37	1.40	+2.941%	1,563	8,944	-33.571%
2025-05-05	1.39	1.49	1.36	1.36	-11.688%	68	7,948	-31.618%
2025-05-02	1.78	1.78	1.34	1.54	+40.000%	340	7,920	-39.610%
2025-05-01	1.07	1.12	0.97	1.10	+4.762%	60	7,961	-15.455%
2025-04-30	1.00	1.05	0.95	1.05	-6.250%	42	7,966	-11.429%
2025-04-29	1.19	1.20	1.12	1.12	+3.704%	25	7,925	-16.964%
2025-04-28	1.19	1.21	1.08	1.08	-6.087%	25	7,922	-13.889%
2025-04-25	1.01	1.19	1.01	1.15	-2.542%	180	7,914	-19.130%
2025-04-24	0.96	1.19	0.96	1.18	-19.728%	117	7,881	-21.186%
2025-04-23	1.47	1.82	1.47	1.47	-27.586%	94	7,823	-36.735%
2025-04-22	1.56	2.03	1.33	2.03	+24.540%	82	7,863	-54.187%
2025-04-21	1.48	1.63	1.40	1.63	-19.704%	659	7,809	-42.945%
2025-04-17	2.21	2.21	2.01	2.03	-10.573%	31	8,319	-54.187%
2025-04-16	2.56	2.56	2.25	2.27	-33.235%	67	8,319	-59.031%
2025-04-15	3.50	3.50	3.25	3.40	-15.212%	288	8,304	-72.647%
2025-04-14	4.40	4.70	3.99	4.01	+14.571%	27	8,432	-76.808%
2025-04-11	3.44	3.50	2.92	3.50	+7.692%	100	8,437	-73.429%
2025-04-10	3.35	3.65	3.10	3.25	+10.922%	145	8,428	-71.385%
2025-04-09	2.65	2.93	2.18	2.93	+35.648%	1,325	8,340	-68.259%
2025-04-08	2.85	2.91	2.16	2.16	-6.897%	3,060	7,539	-56.944%
2025-04-07	2.33	3.03	2.08	2.32	-21.356%	94	8,233	-59.914%
2025-04-04	3.10	3.15	2.63	2.95	-32.955%	1,694	8,233	-68.475%
2025-04-03	4.15	4.48	4.15	4.40	-13.043%	3,506	8,415	-78.864%
2025-04-02	5.06	5.06	5.06	5.06	0.000%	1	6,491	-81.621%
2025-04-01	5.17	5.17	5.02	5.06	+0.198%	2,000	6,491	-81.621%
2025-03-31	5.05	5.05	5.05	5.05	-8.182%	2	7,494	-81.584%
2025-03-28	5.60	5.60	5.50	5.50	-4.514%	4	7,496	-83.091%
2025-03-25	5.79	6.00	5.76	5.76	-8.426%	314	7,497	-83.854%
2025-03-24	6.27	6.42	6.25	6.29	+3.115%	1,712	7,209	-85.215%
2025-03-21	6.25	6.25	6.10	6.10	-11.594%	600	6,192	-84.754%
2025-03-20	6.72	7.24	6.60	6.90	-16.867%	216	5,987	-86.522%
2025-03-19	8.20	8.30	8.20	8.30	-5.143%	14	5,979	-88.795%
2025-03-18	8.90	8.90	8.35	8.75	-0.794%	27	5,979	-89.371%
2025-03-17	7.81	8.82	7.81	8.82	+24.401%	106	5,982	-89.456%
2025-03-14	7.13	7.34	7.07	7.09	+15.661%	814	6,087	-86.883%
2025-03-13	5.85	6.40	5.85	6.13	+20.196%	651	6,487	-84.829%
2025-03-12	5.00	5.10	4.85	5.10	-12.220%	197	6,487	-81.765%
2025-03-11	5.89	5.98	5.81	5.81	+0.868%	224	6,473	-83.993%
2025-03-10	6.40	6.40	5.76	5.76	-12.061%	104	6,278	-83.854%
2025-03-07	7.75	7.75	6.55	6.55	-19.136%	210	6,176	-85.802%
2025-03-06	8.20	9.75	7.76	8.10	+1.887%	164	6,252	-88.519%
2025-03-05	7.10	7.95	7.10	7.95	+24.219%	407	6,252	-88.302%
2025-03-04	6.20	6.70	6.20	6.40	+10.345%	528	6,623	-85.469%
2025-03-03	5.75	5.85	5.75	5.80	-26.582%	58	6,441	-83.966%
2025-02-26	7.90	7.90	7.90	7.90	+36.207%	6	6,394	-88.228%
2025-02-25	5.80	5.80	5.80	5.80	+6.422%	1	6,400	-83.966%
2025-02-24	5.25	5.55	5.25	5.45	-31.013%	53	6,399	-82.936%
2025-02-21	7.90	7.90	7.90	7.90	+23.245%	2	6,406	-88.228%
2025-02-20	7.64	7.64	6.00	6.41	+23.269%	123	6,407	-85.491%
2025-02-19	5.20	5.20	5.20	5.20	+0.971%	100	6,413	-82.115%
2025-02-18	5.25	5.45	5.15	5.15	-24.265%	43	6,413	-81.942%
2025-02-14	6.90	6.90	6.80	6.80	+24.771%	80	6,493	-86.324%
2025-02-13	5.45	5.45	5.45	5.45	+1.679%	200	6,493	-82.936%
2025-02-12	5.30	5.40	5.30	5.36	-18.788%	4	6,493	-82.649%
2025-02-11	6.75	6.75	6.60	6.60	-9.589%	61	6,495	-85.909%
2025-02-10	6.84	7.35	6.80	7.30	+23.729%	44	6,555	-87.260%
2025-02-07	6.20	6.20	5.90	5.90	0.000%	1,124	6,547	-84.237%
2025-02-06	6.00	6.10	5.90	5.90	-3.279%	778	6,398	-84.237%
2025-02-05	6.10	6.10	6.10	6.10	-15.862%	800	5,957	-84.754%
2025-02-04	7.20	7.26	7.15	7.25	+20.833%	283	6,757	-87.172%
2025-02-03	6.00	6.60	6.00	6.00	-6.977%	816	6,994	-84.500%
2025-01-31	6.47	6.47	6.45	6.45	-15.686%	4	6,203	-85.581%
2025-01-30	7.35	7.65	7.35	7.65	+24.390%	12	6,203	-87.843%
2025-01-29	6.85	6.85	6.15	6.15	-6.107%	15	6,211	-84.878%
2025-01-28	6.55	6.55	6.55	6.55	+4.633%	5	6,206	-85.802%
2025-01-27	5.99	6.26	5.99	6.26	-2.188%	11	6,211	-85.144%
2025-01-24	5.70	6.40	5.70	6.40	+24.272%	132	6,221	-85.469%
2025-01-23	5.00	5.15	4.90	5.15	-4.630%	306	6,210	-81.942%
2025-01-22	5.40	5.40	5.40	5.40	+9.312%	1	6,210	-82.778%
2025-01-21	5.35	5.35	4.94	4.94	-8.519%	49	6,209	-81.174%
2025-01-17	4.35	5.40	4.35	5.40	+61.194%	136	6,320	-82.778%
2025-01-16	3.50	3.50	3.30	3.35	0.000%	229	6,320	-72.239%
2025-01-15	3.40	3.40	3.30	3.35	+3.715%	2,133	6,098	-72.239%
2025-01-14	3.05	3.25	3.05	3.23	+26.667%	60	3,972	-71.207%
2025-01-10	2.64	2.64	2.50	2.55	-21.538%	72	3,934	-63.529%
2025-01-08	3.25	3.25	3.25	3.25	-2.985%	5	3,904	-71.385%
2025-01-07	3.35	3.35	3.35	3.35	-1.471%	16	3,904	-72.239%
2025-01-06	3.60	3.60	3.40	3.40	-3.134%	11	3,888	-72.647%
2025-01-03	3.49	3.51	3.48	3.51	+4.776%	28	3,877	-73.504%
2024-12-31	3.62	3.62	3.35	3.35	+3.715%	573	3,310	-72.239%
2024-12-30	3.10	3.27	3.10	3.23	-7.714%	1,604	3,310	-71.207%
2024-12-27	3.50	3.55	3.41	3.50	-13.580%	22	2,005	-73.429%
2024-12-26	4.15	4.16	4.05	4.05	-2.410%	102	2,000	-77.037%
2024-12-24	4.23	4.23	4.15	4.15	-2.353%	15	2,010	-77.590%
2024-12-19	4.59	4.59	4.25	4.25	-15.000%	151	2,010	-78.118%
2024-12-17	4.65	5.10	4.65	5.00	+9.170%	8	2,111	-81.400%
2024-12-16	4.60	4.60	4.58	4.58	-6.531%	3	2,108	-79.694%
2024-12-13	4.96	5.00	4.90	4.90	-11.232%	6	2,108	-81.020%
2024-12-12	5.21	5.52	5.21	5.52	-3.158%	5	2,107	-83.152%
2024-12-11	5.65	5.75	5.65	5.70	-13.374%	25	2,106	-83.684%
2024-12-10	6.60	6.60	6.58	6.58	-19.756%	7	2,105	-85.866%
2024-12-09	7.20	8.58	7.20	8.20	+61.417%	151	2,108	-88.659%
2024-12-06	5.30	5.35	5.08	5.08	+11.648%	8	2,183	-81.693%
2024-12-05	4.55	4.55	4.55	4.55	+5.814%	10	2,183	-79.560%
2024-12-04	4.30	4.30	4.20	4.30	-14.683%	48	2,193	-78.372%
2024-12-03	5.04	5.04	5.04	5.04	-2.703%	1	2,180	-81.548%
2024-12-02	5.44	5.44	5.18	5.18	+2.574%	6	2,179	-82.046%
2024-11-29	4.83	5.05	4.80	5.05	+1.000%	36	2,178	-81.584%
2024-11-27	4.91	5.00	4.91	5.00	+31.579%	11	2,185	-81.400%
2024-11-26	3.80	3.80	3.80	3.80	+5.556%	1	2,185	-75.526%
2024-11-25	3.50	3.60	3.50	3.60	-4.000%	7	2,185	-74.167%
2024-11-22	4.00	4.00	3.75	3.75	-6.250%	6	2,184	-75.200%
2024-11-19	3.96	4.00	3.96	4.00	-4.762%	3	2,185	-76.750%
2024-11-18	4.20	4.20	4.20	4.20	+1.205%	11	2,185	-77.857%
2024-11-15	4.15	4.15	4.15	4.15	+25.758%	4	2,175	-77.590%
2024-11-14	3.80	3.80	3.30	3.30	-27.790%	113	2,173	-71.818%
2024-11-13	4.85	4.85	4.57	4.57	-5.773%	7	2,170	-79.650%
2024-11-12	5.15	5.15	4.80	4.85	-25.727%	5	2,169	-80.825%
2024-11-11	6.35	6.60	6.30	6.53	+6.179%	60	2,169	-85.758%
2024-11-08	6.15	6.15	6.15	6.15	-3.150%	150	2,119	-84.878%
2024-11-06	6.30	6.55	6.30	6.35	-14.189%	12	2,119	-85.354%
2024-11-05	7.50	7.50	7.40	7.40	+1.370%	7	2,118	-87.432%
2024-10-31	7.30	7.30	7.30	7.30	-14.319%	1	2,111	-87.260%
2024-10-29	8.52	8.52	8.52	8.52	+14.980%	2	2,110	-89.085%
2024-10-25	7.35	7.45	7.35	7.41	+12.273%	22	2,109	-87.449%
2024-10-24	6.75	6.75	6.60	6.60	-9.589%	6	2,106	-85.909%
2024-10-23	7.30	7.30	7.30	7.30	-3.947%	6	2,104	-87.260%
2024-10-22	7.70	7.70	7.60	7.60	+4.828%	435	2,098	-87.763%
2024-10-21	7.50	7.50	7.25	7.25	+8.209%	3	1,699	-87.172%
2024-10-17	6.85	6.85	6.40	6.70	-16.250%	63	1,698	-86.119%
2024-10-16	8.20	8.37	7.99	8.00	-6.542%	16	1,706	-88.375%
2024-10-15	8.39	8.56	8.39	8.56	-32.063%	3	1,703	-89.136%
2024-10-14	12.60	12.60	12.60	12.60	+20.921%	1	1,702	-92.619%
2024-10-11	10.20	10.65	10.20	10.42	+2.157%	30	1,701	-91.075%
2024-10-09	9.80	10.20	9.80	10.20	-18.072%	7	1,706	-90.882%
2024-10-07	12.45	12.45	12.45	12.45	-4.231%	1	1,704	-92.530%
2024-10-04	13.31	13.40	13.00	13.00	+15.556%	22	1,704	-92.846%
2024-10-02	11.90	11.90	11.25	11.25	+15.979%	251	1,713	-91.733%
2024-10-01	8.35	9.80	8.35	9.70	+23.567%	91	1,753	-90.412%
2024-09-30	9.10	9.75	7.85	7.85	+6.081%	125	1,771	-88.153%
2024-09-27	7.00	7.50	7.00	7.40	+19.355%	214	1,773	-87.432%
2024-09-26	5.45	6.29	5.00	6.20	+87.879%	346	1,748	-85.000%
2024-09-25	3.10	3.35	3.10	3.30	-7.821%	1,016	1,853	-71.818%
2024-09-24	2.50	3.69	2.50	3.58	+98.889%	228	895	-74.022%
2024-09-23	1.55	1.83	1.55	1.80	+20.000%	416	819	-48.333%
2024-09-20	1.47	1.50	1.47	1.50	-0.662%	62	1,095	-38.000%
2024-09-19	1.50	1.51	1.39	1.51	+34.821%	12	1,065	-38.411%
2024-09-18	1.11	1.12	1.11	1.12	-3.448%	20	1,065	-16.964%
2024-09-17	1.14	1.16	1.13	1.16	+18.367%	297	1,065	-19.828%
2024-09-16	1.00	1.00	0.98	0.98	-6.667%	6	823	-5.102%
2024-09-12	1.05	1.05	1.05	1.05	+2.941%	2	821	-11.429%
2024-09-11	1.02	1.02	1.02	1.02	+6.250%	3	823	-8.824%
2024-09-10	0.96	0.96	0.96	0.96	-19.328%	1	822	-3.125%
2024-08-30	1.17	1.19	1.17	1.19	-3.252%	122	820	-21.849%
2024-08-21	1.23	1.23	1.23	1.23	-37.563%	6	820	-24.390%
2024-08-19	1.97	1.97	1.97	1.97	+18.675%	55	820	-52.792%
2024-08-16	1.65	1.66	1.65	1.66	+27.692%	26	875	-43.976%
2024-08-15	1.30	1.30	1.30	1.30	+23.810%	2	886	-28.462%
2024-08-14	1.05	1.05	1.05	1.05	-13.223%	30	888	-11.429%
2024-08-13	1.19	1.21	1.19	1.21	-4.724%	3	915	-23.140%
2024-08-12	1.17	1.27	1.17	1.27	+8.547%	2	915	-26.772%
2024-08-08	1.17	1.17	1.17	1.17	+14.706%	5	915	-20.513%
2024-08-07	1.05	1.05	1.02	1.02	-7.273%	7	910	-8.824%
2024-08-06	1.10	1.10	1.10	1.10	+1.852%	5	914	-15.455%
2024-08-05	1.08	1.13	1.08	1.08	-6.087%	4	909	-13.889%
2024-08-02	1.47	1.47	1.15	1.15	-8.000%	16	909	-19.130%
2024-08-01	1.25	1.25	1.25	1.25	-8.759%	5	908	-25.600%
2024-07-30	1.37	1.37	1.37	1.37	-6.803%	5	903	-32.117%
2024-07-29	1.49	1.49	1.47	1.47	+6.522%	17	898	-36.735%
2024-07-26	1.38	1.38	1.38	1.38	-10.390%	10	881	-32.609%
2024-07-25	1.40	1.54	1.40	1.54	+12.409%	101	886	-39.610%
2024-07-24	1.37	1.37	1.37	1.37	-19.412%	8	785	-32.117%
2024-07-17	1.68	1.70	1.67	1.70	+3.659%	101	777	-45.294%
2024-07-15	1.70	1.70	1.64	1.64	-21.905%	38	678	-43.293%
2024-07-12	2.07	2.10	2.07	2.10	-3.226%	90	672	-55.714%
2024-07-11	2.01	2.22	2.01	2.17	+37.342%	63	654	-57.143%
2024-07-09	1.55	1.58	1.55	1.58	+4.636%	36	661	-41.139%
2024-07-08	1.52	1.52	1.51	1.51	+16.154%	6	654	-38.411%
2024-07-02	1.36	1.36	1.30	1.30	-3.704%	82	649	-28.462%
2024-07-01	1.35	1.35	1.35	1.35	-1.460%	5	651	-31.111%
2024-06-28	1.38	1.38	1.37	1.37	-11.613%	4	647	-32.117%
2024-06-27	1.59	1.59	1.55	1.55	-14.835%	4	645	-40.000%
2024-06-26	1.82	1.82	1.82	1.82	-3.704%	1	645	-48.901%
2024-06-25	1.89	1.89	1.89	1.89	-12.093%	1	644	-50.794%
2024-06-21	2.20	2.20	2.15	2.15	-18.561%	8	644	-56.744%
2024-06-18	2.70	2.70	2.61	2.64	-2.222%	6	638	-64.773%
2024-06-17	2.70	2.70	2.70	2.70	+1.887%	3	638	-65.556%
2024-06-14	2.68	2.68	2.65	2.65	-11.371%	4	638	-64.906%
2024-06-12	2.99	2.99	2.99	2.99	-5.079%	1	638	-68.896%
2024-06-11	3.15	3.15	3.15	3.15	+3.279%	3	638	-70.476%
2024-06-10	3.05	3.05	3.05	3.05	-4.688%	1	635	-69.508%
2024-06-07	3.33	3.33	3.20	3.20	-5.882%	26	634	-70.938%
2024-06-06	3.43	3.43	3.40	3.40	-10.526%	4	624	-72.647%
2024-06-05	3.80	3.80	3.80	3.80	+10.145%	3	622	-75.526%
2024-06-04	3.45	3.45	3.45	3.45	+6.811%	1	619	-73.043%
2024-05-31	3.23	3.23	3.23	3.23	+0.937%	30	618	-71.207%
2024-05-29	3.20	3.20	3.20	3.20	-13.514%	1	618	-70.938%
2024-05-24	3.90	3.90	3.70	3.70	-16.854%	36	602	-74.865%
2024-05-23	4.45	4.45	4.45	4.45	-14.093%	35	599	-79.101%
2024-05-22	5.18	5.18	5.18	5.18	-13.667%	10	599	-82.046%
2024-05-20	6.47	6.47	6.00	6.00	-8.537%	60	589	-84.500%
2024-05-17	6.62	6.75	6.56	6.56	+13.103%	12	552	-85.823%
2024-05-13	5.80	5.80	5.80	5.80	+7.807%	15	550	-83.966%
2024-05-06	5.40	5.40	5.38	5.38	+1.509%	72	550	-82.714%
2024-05-03	5.20	5.30	5.20	5.30	-0.935%	220	551	-82.453%
2024-05-02	5.25	5.35	5.25	5.35	+38.961%	16	582	-82.617%
2024-04-29	3.85	3.85	3.85	3.85	-6.098%	61	566	-75.844%
2024-04-26	3.85	4.10	3.85	4.10	+24.242%	12	565	-77.317%
2024-04-25	3.12	3.30	3.12	3.30	+51.376%	7	565	-71.818%
2024-04-19	2.05	2.18	2.05	2.18	+2.347%	31	565	-57.339%
2024-04-18	2.13	2.13	2.13	2.13	-7.391%	40	535	-56.338%
2024-04-12	2.30	2.30	2.30	2.30	-16.364%	120	535	-59.565%
2024-04-09	2.82	2.82	2.75	2.75	-2.135%	41	475	-66.182%
2024-04-04	2.81	2.81	2.81	2.81	+4.461%	1	474	-66.904%
2024-04-03	2.69	2.69	2.69	2.69	-8.814%	45	473	-65.428%
2024-04-01	2.95	2.99	2.94	2.95	+8.856%	125	428	-68.475%
2024-03-25	2.71	2.71	2.71	2.71	-6.552%	1	352	-65.683%
2024-03-21	2.90	2.90	2.90	2.90	-4.918%	2	352	-67.931%
2024-03-12	2.92	3.05	2.92	3.05	+12.963%	11	352	-69.508%
2024-03-11	2.72	2.72	2.70	2.70	+41.361%	3	347	-65.556%
2024-03-08	1.91	1.91	1.91	1.91	-3.535%	12	346	-51.309%
2024-03-07	1.88	1.98	1.88	1.98	-14.286%	250	346	-53.030%
2024-03-06	2.31	2.31	2.31	2.31	+40.000%	1	181	-59.740%
2024-03-04	1.65	1.65	1.65	1.65	-36.538%	2	181	-43.636%
2024-02-16	2.60	2.60	2.60	2.60	+45.251%	2	179	-64.231%
2024-02-08	1.83	1.83	1.79	1.79	-11.823%	2	179	-48.045%
2024-02-07	2.03	2.03	2.03	2.03	-13.617%	10	179	-54.187%
2024-02-06	2.32	2.35	2.29	2.35	+44.172%	4	179	-60.426%
2024-02-02	1.63	1.63	1.63	1.63	-13.298%	3	180	-42.945%
2024-01-30	1.88	1.88	1.88	1.88	-2.591%	1	177	-50.532%
2024-01-29	1.93	1.93	1.93	1.93	-12.273%	1	177	-51.813%
2024-01-24	2.20	2.20	2.20	2.20	-1.345%	50	178	-57.727%
2024-01-12	2.16	2.23	2.16	2.23	-8.607%	10	128	-58.296%
2024-01-10	2.44	2.44	2.44	2.44	-5.426%	1	128	-61.885%
2024-01-08	2.58	2.58	2.58	2.58	-11.034%	1	127	-63.953%
2024-01-05	2.93	2.93	2.90	2.90	-3.333%	3	126	-67.931%
2023-12-20	3.00	3.00	3.00	3.00	-11.765%	2	124	-69.000%
2023-12-15	3.40	3.40	3.40	3.40	-2.857%	4	122	-72.647%
2023-11-22	3.50	3.50	3.50	3.50	-11.392%	1	121	-73.429%
2023-11-15	3.95	3.95	3.95	3.95	+16.176%	1	121	-76.456%
2023-11-14	3.40	3.40	3.40	3.40	+25.000%	2	121	-72.647%
2023-10-20	2.69	2.72	2.69	2.72	-21.159%	52	119	-65.809%
2023-10-17	3.55	3.55	3.45	3.45	-22.297%	2	67	-73.043%
2023-09-29	4.40	4.44	4.40	4.44	+4.471%	19	66	-79.054%
2023-09-28	4.25	4.25	4.25	4.25	-2.299%	20	66	-78.118%
2023-09-27	4.30	4.35	4.30	4.35	-4.396%	40	46	-78.621%
2023-09-25	4.55	4.55	4.55	4.55	-11.650%	1	30	-79.560%
2023-09-22	5.15	5.15	5.15	5.15	+7.292%	12	29	-81.942%
2023-09-21	4.80	4.80	4.80	4.80	-9.434%	1	24	-80.625%
2023-09-19	5.30	5.30	5.30	5.30	-14.516%	2	24	-82.453%
2023-09-12	6.20	6.20	6.20	6.20	-13.769%	6	26	-85.000%
2023-08-31	7.19	7.19	7.19	7.19	-4.133%	2	22	-87.065%
2023-08-21	7.50	7.50	7.50	7.50	0.000%	20	20	-87.600%