Dark

JD20250620P27.5
JD Jun 20 2025 27.50 Put (JD250620P00027500)
option OPRA

EOD

May 15, 2025

0.1400+100.000%(+0.0700)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.11	0.14	0.11	0.14	+100.000%	11	4,186	0.000%
2025-05-14	0.09	0.09	0.07	0.07	-36.364%	10	4,184	+100.000%
2025-05-13	0.09	0.11	0.06	0.11	-8.333%	17	4,176	+27.273%
2025-05-12	0.14	0.16	0.11	0.12	-57.143%	44	4,174	+16.667%
2025-05-09	0.35	0.35	0.28	0.28	-12.500%	40	4,141	-50.000%
2025-05-08	0.30	0.32	0.30	0.32	-17.949%	4	4,141	-56.250%
2025-05-07	0.39	0.39	0.39	0.39	+14.706%	1	4,141	-64.103%
2025-05-05	0.34	0.34	0.34	0.34	-8.108%	8	4,142	-58.824%
2025-05-02	0.43	0.43	0.37	0.37	-31.481%	40	4,135	-62.162%
2025-05-01	0.62	0.62	0.54	0.54	-18.182%	12	4,127	-74.074%
2025-04-30	0.67	0.71	0.65	0.66	+20.000%	17	4,120	-78.788%
2025-04-29	0.59	0.59	0.55	0.55	-21.429%	3	4,110	-74.545%
2025-04-28	0.73	0.73	0.57	0.70	-9.091%	60	4,108	-80.000%
2025-04-25	0.80	0.83	0.75	0.77	-8.333%	192	4,086	-81.818%
2025-04-24	0.80	0.84	0.74	0.84	+52.727%	102	4,027	-83.333%
2025-04-23	0.60	0.60	0.55	0.55	-12.698%	8	3,996	-74.545%
2025-04-22	0.72	0.72	0.63	0.63	-18.182%	16	3,998	-77.778%
2025-04-21	0.86	0.86	0.77	0.77	+22.222%	6	3,990	-81.818%
2025-04-17	0.62	0.63	0.62	0.63	-1.563%	3	3,983	-77.778%
2025-04-16	0.55	0.64	0.55	0.64	+30.612%	651	3,983	-78.125%
2025-04-14	0.45	0.49	0.45	0.49	-37.975%	30	3,570	-71.429%
2025-04-11	0.81	0.81	0.79	0.79	-44.366%	22	3,600	-82.278%
2025-04-09	1.30	1.47	1.30	1.42	-14.458%	4	3,603	-90.141%
2025-04-08	1.42	1.66	1.42	1.66	+95.294%	2	3,603	-91.566%
2025-04-04	0.55	0.85	0.55	0.85	+269.565%	236	3,603	-83.529%
2025-04-03	0.23	0.23	0.23	0.23	+21.053%	1	3,689	-39.130%
2025-04-02	0.19	0.19	0.19	0.19	-20.833%	200	3,690	-26.316%
2025-03-14	0.31	0.31	0.24	0.24	-45.455%	202	3,823	-41.667%
2025-03-06	0.44	0.44	0.44	0.44	-2.222%	2	3,884	-68.182%
2025-03-04	0.45	0.45	0.45	0.45	+36.364%	1	3,885	-68.889%
2025-02-27	0.35	0.35	0.33	0.33	-38.889%	7	3,886	-57.576%
2025-02-24	0.55	0.56	0.54	0.54	+38.462%	5	3,893	-74.074%
2025-02-20	0.39	0.39	0.39	0.39	-43.478%	1	3,889	-64.103%
2025-02-19	0.69	0.69	0.69	0.69	+53.333%	750	4,640	-79.710%
2025-02-14	0.45	0.45	0.45	0.45	-19.643%	6	4,175	-68.889%
2025-02-12	0.56	0.56	0.56	0.56	+14.286%	20	4,175	-75.000%
2025-02-11	0.52	0.52	0.47	0.49	-20.968%	19	4,155	-71.429%
2025-02-05	0.63	0.63	0.62	0.62	+12.727%	33	4,154	-77.419%
2025-01-31	0.52	0.55	0.52	0.55	+1.852%	12	4,187	-74.545%
2025-01-30	0.54	0.54	0.54	0.54	+1.887%	1	4,182	-74.074%
2025-01-27	0.54	0.54	0.53	0.53	-7.018%	3	4,182	-73.585%
2025-01-24	0.57	0.57	0.57	0.57	-14.925%	6	4,182	-75.439%
2025-01-23	0.67	0.67	0.67	0.67	+9.836%	20	4,185	-79.104%
2025-01-22	0.61	0.61	0.61	0.61	-12.857%	80	4,205	-77.049%
2025-01-17	0.71	0.71	0.70	0.70	-51.049%	6	4,242	-80.000%
2025-01-13	1.40	1.43	1.40	1.43	-11.180%	83	4,242	-90.210%
2025-01-10	1.56	1.61	1.56	1.61	+33.058%	168	4,242	-91.304%
2025-01-07	1.31	1.31	1.21	1.21	+3.419%	4	4,242	-88.430%
2025-01-06	1.17	1.17	1.17	1.17	-8.594%	20	4,238	-88.034%
2024-12-27	1.27	1.28	1.27	1.28	+12.281%	146	4,218	-89.063%
2024-12-23	1.14	1.14	1.14	1.14	-0.870%	1	4,218	-87.719%
2024-12-19	1.15	1.15	1.15	1.15	+2.679%	10	4,217	-87.826%
2024-12-16	1.12	1.12	1.12	1.12	+8.738%	50	4,167	-87.500%
2024-12-11	1.03	1.03	1.03	1.03	+47.143%	50	4,167	-86.408%
2024-12-09	0.70	0.70	0.70	0.70	-30.693%	1	4,139	-80.000%
2024-11-27	1.01	1.01	1.01	1.01	-22.308%	4	4,140	-86.139%
2024-11-26	1.30	1.30	1.29	1.30	-13.333%	30	4,140	-89.231%
2024-11-25	1.51	1.51	1.49	1.50	+2.740%	200	4,168	-90.667%
2024-11-22	1.46	1.46	1.46	1.46	+8.955%	8	4,008	-90.411%
2024-11-21	1.34	1.34	1.34	1.34	-24.719%	2	4,010	-89.552%
2024-11-14	1.65	1.78	1.65	1.78	+22.759%	10	4,010	-92.135%
2024-11-13	1.45	1.45	1.45	1.45	+35.514%	1	4,008	-90.345%
2024-11-11	1.07	1.07	1.07	1.07	+3.883%	50	4,009	-86.916%
2024-11-07	0.97	1.03	0.89	1.03	-11.966%	18	3,959	-86.408%
2024-11-06	1.17	1.17	1.17	1.17	+8.333%	1	3,957	-88.034%
2024-10-22	1.08	1.08	1.08	1.08	+0.935%	10	3,957	-87.037%
2024-10-15	1.07	1.07	1.07	1.07	+25.882%	1	3,957	-86.916%
2024-10-14	0.85	0.85	0.85	0.85	-16.667%	20	3,956	-83.529%
2024-10-11	1.02	1.02	1.02	1.02	-15.702%	2	3,976	-86.275%
2024-10-09	1.21	1.21	1.21	1.21	+2.542%	5	3,975	-88.430%
2024-10-08	1.18	1.18	1.18	1.18	+5.357%	2	3,980	-88.136%
2024-10-07	1.12	1.12	1.12	1.12	+1.818%	4	3,982	-87.500%
2024-10-03	1.18	1.18	1.10	1.10	0.000%	2	3,982	-87.273%
2024-10-02	0.90	1.19	0.90	1.10	-1.786%	6	3,982	-87.273%
2024-10-01	1.12	1.12	1.12	1.12	-5.882%	4	3,983	-87.500%
2024-09-30	1.10	1.30	1.10	1.19	-4.800%	10	3,987	-88.235%
2024-09-27	1.38	1.38	1.24	1.25	-2.344%	94	3,990	-88.800%
2024-09-26	1.28	1.28	1.28	1.28	-37.561%	2	4,008	-89.063%
2024-09-25	2.04	2.05	2.01	2.05	+2.500%	110	4,006	-93.171%
2024-09-24	2.27	2.27	2.00	2.00	-29.078%	9	4,007	-93.000%
2024-09-23	3.11	3.11	2.82	2.82	-14.545%	4	4,014	-95.035%
2024-09-20	3.30	3.30	3.30	3.30	+3.125%	2	4,015	-95.758%
2024-09-19	3.20	3.25	3.20	3.20	-20.000%	513	4,015	-95.625%
2024-09-18	4.00	4.00	4.00	4.00	+3.896%	5	3,641	-96.500%
2024-09-17	3.85	3.85	3.85	3.85	-10.465%	1	3,646	-96.364%
2024-09-05	4.30	4.30	4.30	4.30	+5.651%	5	3,646	-96.744%
2024-09-04	4.10	4.10	4.07	4.07	-3.555%	4	3,641	-96.560%
2024-08-29	4.22	4.22	4.22	4.22	-5.593%	5	3,642	-96.682%
2024-08-28	4.47	4.47	4.47	4.47	+8.232%	1	3,637	-96.868%
2024-08-27	4.13	4.13	4.13	4.13	-3.953%	1	3,637	-96.610%
2024-08-21	4.30	4.30	4.30	4.30	+26.471%	50	3,636	-96.744%
2024-08-20	3.40	3.40	3.40	3.40	+14.094%	5	3,636	-95.882%
2024-08-19	3.10	3.15	2.95	2.98	-8.308%	65	3,631	-95.302%
2024-08-16	3.25	3.25	3.25	3.25	-30.998%	4	3,626	-95.692%
2024-08-14	4.67	4.71	4.67	4.71	-0.842%	2,307	3,624	-97.028%
2024-08-09	4.75	4.75	4.75	4.75	-5.000%	8	1,317	-97.053%
2024-08-06	5.00	5.00	5.00	5.00	-9.091%	1	1,313	-97.200%
2024-08-05	6.02	6.02	5.50	5.50	+8.911%	5	1,317	-97.455%
2024-08-01	4.99	5.05	4.99	5.05	+15.297%	3	1,321	-97.228%
2024-07-26	4.55	4.55	4.38	4.38	-6.809%	6	1,319	-96.804%
2024-07-24	4.70	4.70	4.70	4.70	+9.302%	7	1,317	-97.021%
2024-07-22	4.35	4.35	4.30	4.30	-7.527%	40	1,310	-96.744%
2024-07-19	4.65	4.65	4.65	4.65	0.000%	80	1,350	-96.989%
2024-07-18	4.65	4.65	4.65	4.65	+6.897%	1	1,310	-96.989%
2024-07-17	4.35	4.35	4.35	4.35	+2.113%	2	1,310	-96.782%
2024-07-16	4.50	4.50	4.25	4.26	+11.227%	127	1,308	-96.714%
2024-07-12	3.83	3.83	3.83	3.83	+0.789%	2	1,207	-96.345%
2024-07-11	3.71	3.80	3.71	3.80	-15.556%	8	1,206	-96.316%
2024-07-08	4.51	4.51	4.50	4.50	-1.099%	5	1,206	-96.889%
2024-07-05	4.55	4.55	4.55	4.55	+17.268%	6	1,201	-96.923%
2024-07-03	3.88	3.88	3.88	3.88	-19.835%	10	1,189	-96.392%
2024-07-01	4.83	4.85	4.83	4.84	-0.206%	4	1,189	-97.107%
2024-06-28	4.85	4.85	4.85	4.85	+8.989%	298	1,193	-97.113%
2024-06-27	4.45	4.45	4.45	4.45	+10.149%	2	1,335	-96.854%
2024-06-26	4.00	4.04	4.00	4.04	-0.737%	7	1,335	-96.535%
2024-06-25	4.00	4.10	4.00	4.07	+5.714%	9	1,328	-96.560%
2024-06-17	3.85	3.85	3.85	3.85	0.000%	10	1,326	-96.364%
2024-06-10	3.85	3.85	3.85	3.85	-1.282%	1	1,316	-96.364%
2024-06-07	3.90	3.90	3.90	3.90	0.000%	200	1,315	-96.410%
2024-06-03	3.90	3.90	3.90	3.90	0.000%	4	1,322	-96.410%
2024-05-31	3.90	3.90	3.90	3.90	0.000%	2	1,318	-96.410%
2024-05-29	4.00	4.00	3.90	3.90	+2.632%	4	1,318	-96.410%
2024-05-28	3.85	3.85	3.80	3.80	+22.581%	752	1,316	-96.316%
2024-05-21	3.10	3.10	3.10	3.10	-6.061%	2	566	-95.484%
2024-05-15	3.30	3.30	3.30	3.30	0.000%	30	568	-95.758%
2024-05-14	3.30	3.30	3.30	3.30	+4.762%	1	552	-95.758%
2024-05-13	3.15	3.15	3.15	3.15	-12.500%	3	552	-95.556%
2024-05-08	3.60	3.60	3.60	3.60	+1.408%	2	552	-96.111%
2024-05-07	3.61	3.61	3.50	3.55	+2.305%	149	554	-96.056%
2024-05-06	3.47	3.47	3.47	3.47	-11.026%	1	410	-95.965%
2024-05-02	3.90	3.90	3.90	3.90	-10.550%	5	409	-96.410%
2024-05-01	4.36	4.36	4.36	4.36	+5.314%	1	411	-96.789%
2024-04-29	4.10	4.15	4.10	4.14	+0.976%	21	412	-96.618%
2024-04-26	4.10	4.10	4.10	4.10	-12.766%	10	411	-96.585%
2024-04-25	4.70	4.70	4.70	4.70	-18.966%	20	413	-97.021%
2024-04-12	5.80	5.80	5.80	5.80	-2.521%	6	404	-97.586%
2024-03-26	5.98	5.98	5.95	5.95	+3.839%	101	401	-97.647%
2024-03-15	5.73	5.73	5.73	5.73	+8.113%	4	298	-97.557%
2024-03-13	5.30	5.30	5.30	5.30	-39.429%	3	298	-97.358%
2024-02-02	8.75	8.75	8.75	8.75	+13.636%	2	295	-98.400%
2024-01-24	7.70	7.70	7.70	7.70	-4.348%	10	297	-98.182%
2024-01-17	8.04	8.05	8.02	8.05	+8.931%	5	289	-98.261%
2024-01-16	7.39	7.39	7.39	7.39	+10.299%	2	292	-98.106%
2024-01-12	6.70	6.70	6.70	6.70	+4.688%	13	281	-97.910%
2024-01-10	6.40	6.40	6.40	6.40	-0.156%	1	281	-97.813%
2024-01-09	6.35	6.41	6.35	6.41	+8.829%	3	280	-97.816%
2024-01-05	5.85	5.89	5.85	5.89	-10.350%	3	279	-97.623%
2024-01-03	6.57	6.57	6.57	6.57	+16.696%	1	276	-97.869%
2024-01-02	5.63	5.63	5.63	5.63	+1.441%	1	277	-97.513%
2023-12-22	5.55	5.55	5.55	5.55	+3.738%	8	269	-97.477%
2023-12-20	5.65	5.70	5.35	5.35	-1.835%	29	269	-97.383%
2023-12-19	5.60	5.60	5.45	5.45	-5.217%	15	240	-97.431%
2023-12-18	5.30	5.80	5.30	5.75	+5.505%	86	226	-97.565%
2023-12-15	5.50	5.50	5.45	5.45	-14.173%	25	140	-97.431%
2023-12-12	6.35	6.35	6.35	6.35	+1.600%	7	115	-97.795%
2023-12-11	6.25	6.25	6.25	6.25	+10.816%	15	108	-97.760%
2023-12-08	5.64	5.64	5.64	5.64	+3.486%	1	98	-97.518%
2023-12-01	5.45	5.45	5.45	5.45	+5.010%	3	97	-97.431%
2023-11-29	5.20	5.20	5.19	5.19	+4.848%	5	94	-97.303%
2023-11-22	4.95	4.95	4.95	4.95	-6.604%	2	87	-97.172%
2023-11-17	5.30	5.30	5.30	5.30	-20.181%	5	87	-97.358%
2023-11-01	6.64	6.64	6.64	6.64	+24.112%	1	82	-97.892%
2023-10-12	5.35	5.35	5.35	5.35	+1.905%	15	81	-97.383%
2023-10-03	5.25	5.25	5.25	5.25	+5.000%	1	66	-97.333%
2023-10-02	5.00	5.00	5.00	5.00	+1.010%	1	65	-97.200%
2023-09-26	4.95	4.95	4.95	4.95	+19.277%	1	64	-97.172%
2023-09-15	4.20	4.20	4.15	4.15	-3.488%	36	63	-96.627%
2023-08-23	4.30	4.30	4.30	4.30	0.000%	27	27	-96.744%