Dark

JD20250620P30
JD Jun 20 2025 30.00 Put (JD250620P00030000)
option OPRA

EOD

May 15, 2025

0.3700+48.000%(+0.1200)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.38	0.40	0.37	0.37	+48.000%	68	5,970	0.000%
2025-05-14	0.22	0.25	0.22	0.25	+56.250%	34	5,934	+48.000%
2025-05-13	0.31	0.31	0.11	0.16	-48.387%	342	5,931	+131.250%
2025-05-12	0.47	0.50	0.29	0.31	-57.534%	812	6,081	+19.355%
2025-05-09	0.71	0.75	0.71	0.73	-1.351%	52	6,197	-49.315%
2025-05-08	0.76	0.76	0.73	0.74	-11.905%	24	6,196	-50.000%
2025-05-07	0.90	0.90	0.84	0.84	-1.176%	8	6,190	-55.952%
2025-05-06	0.85	0.85	0.81	0.85	+10.390%	3	6,188	-56.471%
2025-05-05	0.78	0.79	0.74	0.77	+1.316%	13	6,189	-51.948%
2025-05-02	0.72	0.90	0.72	0.76	-33.913%	308	6,189	-51.316%
2025-05-01	1.22	1.22	1.15	1.15	-14.815%	41	6,284	-67.826%
2025-04-30	1.43	1.46	1.35	1.35	+14.407%	50	6,277	-72.593%
2025-04-29	1.23	1.23	1.16	1.18	-13.869%	18	6,247	-68.644%
2025-04-28	1.27	1.40	1.27	1.37	+8.730%	17	6,234	-72.993%
2025-04-25	1.77	1.77	1.26	1.26	-21.250%	2,708	6,223	-70.635%
2025-04-24	1.56	1.60	1.42	1.60	+39.130%	381	5,697	-76.875%
2025-04-23	1.01	1.15	1.00	1.15	-4.959%	71	5,544	-67.826%
2025-04-22	1.35	1.35	1.18	1.21	-9.023%	10	5,552	-69.421%
2025-04-21	1.26	1.50	1.26	1.33	+20.909%	4	5,544	-72.180%
2025-04-17	1.12	1.12	1.10	1.10	-4.348%	4	5,539	-66.364%
2025-04-16	0.95	1.15	0.95	1.15	+59.722%	85	5,539	-67.826%
2025-04-15	0.75	0.75	0.72	0.72	-4.000%	26	5,455	-48.611%
2025-04-14	1.09	1.09	0.75	0.75	-43.609%	27	5,439	-50.667%
2025-04-11	1.42	1.54	1.33	1.33	-6.338%	266	5,439	-72.180%
2025-04-10	1.21	1.42	1.12	1.42	-3.401%	363	5,431	-73.944%
2025-04-09	2.22	2.30	1.47	1.47	-30.000%	443	5,533	-74.830%
2025-04-08	1.57	2.10	1.37	2.10	-9.091%	82	5,360	-82.381%
2025-04-07	2.10	2.59	1.80	2.31	+68.613%	277	5,320	-83.983%
2025-04-04	1.00	1.60	0.99	1.37	+211.364%	516	5,290	-72.993%
2025-04-03	0.44	0.44	0.44	0.44	+46.667%	3	5,237	-15.909%
2025-04-01	0.30	0.30	0.30	0.30	-14.286%	300	5,238	+23.333%
2025-03-31	0.38	0.38	0.35	0.35	0.000%	7	5,268	+5.714%
2025-03-28	0.33	0.35	0.33	0.35	+34.615%	62	5,271	+5.714%
2025-03-27	0.26	0.26	0.26	0.26	-25.714%	2	5,301	+42.308%
2025-03-26	0.34	0.35	0.34	0.35	-5.405%	2	5,301	+5.714%
2025-03-25	0.33	0.37	0.33	0.37	+37.037%	19	5,301	0.000%
2025-03-24	0.27	0.27	0.27	0.27	-22.857%	20	5,295	+37.037%
2025-03-20	0.35	0.35	0.35	0.35	+25.000%	1	5,315	+5.714%
2025-03-19	0.28	0.28	0.28	0.28	0.000%	1	5,315	+32.143%
2025-03-18	0.37	0.37	0.28	0.28	-6.667%	12	5,315	+32.143%
2025-03-17	0.39	0.39	0.28	0.30	-28.571%	13	5,315	+23.333%
2025-03-14	0.39	0.42	0.39	0.42	-17.647%	8	5,315	-11.905%
2025-03-13	0.51	0.51	0.51	0.51	-22.727%	5	5,307	-27.451%
2025-03-12	0.73	0.73	0.66	0.66	-7.042%	34	5,307	-43.939%
2025-03-11	0.71	0.71	0.71	0.71	+9.231%	10	5,274	-47.887%
2025-03-10	0.65	0.65	0.65	0.65	+18.182%	2	5,274	-43.077%
2025-03-07	0.57	0.57	0.55	0.55	+1.852%	214	5,274	-32.727%
2025-03-06	0.40	0.54	0.40	0.54	+12.500%	64	5,219	-31.481%
2025-03-05	0.52	0.52	0.48	0.48	-40.000%	4	5,219	-22.917%
2025-03-04	0.80	0.80	0.80	0.80	+3.896%	2	5,223	-53.750%
2025-03-03	0.77	0.77	0.77	0.77	+20.313%	2	5,223	-51.948%
2025-02-28	0.64	0.64	0.64	0.64	+10.345%	2	5,223	-42.188%
2025-02-27	0.58	0.58	0.58	0.58	-3.333%	1	5,223	-36.207%
2025-02-26	0.60	0.60	0.60	0.60	-28.571%	3	5,224	-38.333%
2025-02-25	0.84	0.84	0.84	0.84	-12.500%	1	5,224	-55.952%
2025-02-24	0.81	1.02	0.81	0.96	+43.284%	13	5,224	-61.458%
2025-02-21	0.57	0.67	0.57	0.67	+3.077%	10	5,222	-44.776%
2025-02-20	0.65	0.65	0.65	0.65	-35.000%	1	5,225	-43.077%
2025-02-18	0.93	1.02	0.93	1.00	+28.205%	20	5,226	-63.000%
2025-02-14	0.78	0.78	0.78	0.78	-27.103%	4	5,220	-52.564%
2025-02-13	1.07	1.07	1.07	1.07	+7.000%	2	5,220	-65.421%
2025-02-12	1.00	1.00	1.00	1.00	+33.333%	2	5,220	-63.000%
2025-02-10	0.75	0.75	0.75	0.75	-10.714%	45	5,222	-50.667%
2025-02-07	0.84	0.84	0.84	0.84	-14.286%	4	5,267	-55.952%
2025-02-06	0.98	0.98	0.98	0.98	-3.922%	10	5,265	-62.245%
2025-02-05	1.03	1.06	1.02	1.02	+24.390%	190	5,265	-63.725%
2025-02-04	0.82	0.82	0.82	0.82	-17.172%	2	5,266	-54.878%
2025-02-03	1.11	1.11	0.99	0.99	+13.793%	3	5,266	-62.626%
2025-01-31	0.87	0.87	0.87	0.87	+11.538%	10	5,266	-57.471%
2025-01-30	0.78	0.78	0.78	0.78	-15.217%	4	5,271	-52.564%
2025-01-29	0.92	0.92	0.92	0.92	+2.222%	3	5,271	-59.783%
2025-01-28	0.90	0.90	0.90	0.90	0.000%	2	5,273	-58.889%
2025-01-27	0.90	0.90	0.90	0.90	+2.273%	4	5,271	-58.889%
2025-01-24	0.88	0.88	0.88	0.88	-21.429%	4	5,273	-57.955%
2025-01-23	1.10	1.12	1.10	1.12	+7.692%	12	5,271	-66.964%
2025-01-22	1.04	1.04	1.04	1.04	-10.345%	45	5,269	-64.423%
2025-01-21	1.15	1.16	1.15	1.16	0.000%	4	5,221	-68.103%
2025-01-17	1.24	1.24	1.16	1.16	-30.952%	44	5,221	-68.103%
2025-01-16	1.68	1.68	1.68	1.68	-6.667%	2	5,221	-77.976%
2025-01-15	1.80	1.80	1.80	1.80	-25.926%	1	5,221	-79.444%
2025-01-10	2.43	2.43	2.43	2.43	+20.896%	2	5,221	-84.774%
2025-01-08	2.06	2.06	2.01	2.01	+0.500%	190	5,072	-81.592%
2025-01-07	1.97	2.00	1.96	2.00	-0.990%	600	5,072	-81.500%
2025-01-06	1.90	2.02	1.90	2.02	-9.417%	8	4,831	-81.683%
2025-01-02	2.23	2.23	2.23	2.23	-3.043%	10	4,831	-83.408%
2024-12-30	2.30	2.30	2.30	2.30	+10.048%	3	4,826	-83.913%
2024-12-27	2.06	2.10	2.06	2.09	+6.633%	126	4,826	-82.297%
2024-12-20	1.96	1.96	1.96	1.96	+3.158%	5	4,827	-81.122%
2024-12-19	1.89	1.90	1.89	1.90	+3.261%	18	4,825	-80.526%
2024-12-16	1.84	1.84	1.84	1.84	+29.577%	10	4,807	-79.891%
2024-12-10	1.41	1.42	1.40	1.42	+23.478%	5	4,807	-73.944%
2024-12-09	1.27	1.27	1.12	1.15	-30.303%	13	4,807	-67.826%
2024-12-06	1.65	1.65	1.65	1.65	-12.234%	20	4,808	-77.576%
2024-12-05	1.87	1.88	1.80	1.88	-9.615%	14	4,808	-80.319%
2024-12-04	1.87	2.08	1.87	2.08	+19.540%	13	4,815	-82.212%
2024-11-27	1.75	1.75	1.74	1.74	-13.861%	25	4,810	-78.736%
2024-11-26	2.02	2.02	2.02	2.02	-11.404%	3	4,810	-81.683%
2024-11-25	2.36	2.39	2.28	2.28	+2.242%	62	4,810	-83.772%
2024-11-20	2.25	2.30	2.23	2.23	-2.193%	111	4,808	-83.408%
2024-11-18	2.28	2.28	2.28	2.28	-5.785%	1	4,698	-83.772%
2024-11-15	2.60	2.60	2.42	2.42	-10.370%	44	4,697	-84.711%
2024-11-14	2.28	2.75	2.28	2.70	+21.622%	250	4,686	-86.296%
2024-11-13	2.20	2.28	2.19	2.22	+2.304%	756	4,676	-83.333%
2024-11-12	2.16	2.17	2.16	2.17	+20.556%	26	4,459	-82.949%
2024-11-08	1.75	1.82	1.75	1.80	+20.000%	72	4,459	-79.444%
2024-11-07	1.52	1.54	1.50	1.50	-6.250%	231	4,457	-75.333%
2024-11-04	1.60	1.60	1.60	1.60	0.000%	4	4,347	-76.875%
2024-11-01	1.55	1.60	1.55	1.60	+1.911%	4	4,351	-76.875%
2024-10-30	1.58	1.58	1.57	1.57	+10.563%	4	4,351	-76.433%
2024-10-29	1.42	1.42	1.42	1.42	0.000%	5	4,351	-73.944%
2024-10-28	1.42	1.42	1.42	1.42	-15.976%	1	4,356	-73.944%
2024-10-24	1.53	1.69	1.53	1.69	+11.921%	3	4,356	-78.107%
2024-10-23	1.51	1.51	1.51	1.51	+1.342%	2	4,357	-75.497%
2024-10-22	1.49	1.49	1.49	1.49	-16.292%	300	4,356	-75.168%
2024-10-21	1.78	1.78	1.78	1.78	+3.488%	10	4,356	-79.213%
2024-10-18	1.70	1.72	1.70	1.72	+12.418%	14	4,346	-78.488%
2024-10-15	1.53	1.53	1.53	1.53	-8.929%	1	4,344	-75.817%
2024-10-09	1.68	1.68	1.68	1.68	-4.545%	2	4,344	-77.976%
2024-10-08	1.76	1.76	1.76	1.76	+12.102%	1	4,346	-78.977%
2024-10-03	1.60	1.60	1.57	1.57	-1.258%	6	4,346	-76.433%
2024-10-02	1.44	1.59	1.40	1.59	-9.659%	103	4,346	-76.730%
2024-10-01	1.76	1.76	1.76	1.76	-4.348%	3	4,382	-78.977%
2024-09-30	1.58	1.88	1.58	1.84	-0.541%	167	4,384	-79.891%
2024-09-27	1.90	1.90	1.85	1.85	-5.128%	4	4,440	-80.000%
2024-09-26	2.00	2.06	1.95	1.95	-35.216%	19	4,440	-81.026%
2024-09-25	2.96	3.05	2.95	3.01	+5.614%	303	4,441	-87.708%
2024-09-24	3.15	3.30	2.85	2.85	-39.362%	564	4,361	-87.018%
2024-09-20	4.70	4.70	4.70	4.70	+2.174%	2	4,055	-92.128%
2024-09-19	4.65	4.80	4.60	4.60	-15.441%	33	4,056	-91.957%
2024-09-18	5.55	5.60	5.44	5.44	+2.642%	89	4,073	-93.199%
2024-09-17	5.45	5.45	5.30	5.30	-9.402%	14	4,041	-93.019%
2024-09-13	5.85	5.85	5.85	5.85	-0.847%	2	4,054	-93.675%
2024-09-11	5.90	5.90	5.90	5.90	+5.169%	1	4,053	-93.729%
2024-09-04	5.54	5.61	5.50	5.61	+6.250%	42	4,053	-93.405%
2024-08-30	5.28	5.28	5.28	5.28	-8.966%	12	4,037	-92.992%
2024-08-29	5.80	5.80	5.80	5.80	-4.918%	1	4,037	-93.621%
2024-08-28	6.10	6.10	6.10	6.10	+5.172%	1	4,038	-93.934%
2024-08-27	5.80	5.80	5.80	5.80	+37.441%	1	4,037	-93.621%
2024-08-19	4.35	4.35	4.22	4.22	-8.261%	96	4,036	-91.232%
2024-08-16	4.60	4.60	4.60	4.60	-27.559%	2	4,035	-91.957%
2024-08-14	6.35	6.35	6.35	6.35	+3.252%	2	4,036	-94.173%
2024-08-13	6.15	6.15	6.15	6.15	-7.240%	30	4,038	-93.984%
2024-08-06	6.63	6.63	6.63	6.63	-10.041%	10	4,068	-94.419%
2024-08-05	8.25	8.25	7.37	7.37	+8.382%	8	4,068	-94.980%
2024-08-01	6.80	6.80	6.80	6.80	+12.211%	1	4,072	-94.559%
2024-07-30	6.06	6.06	6.06	6.06	+3.590%	10	4,071	-93.894%
2024-07-17	5.85	5.85	5.85	5.85	-2.010%	2	4,071	-93.675%
2024-07-15	5.87	5.98	5.87	5.97	+15.251%	22	4,069	-93.802%
2024-07-12	5.18	5.18	5.18	5.18	+1.569%	2	4,067	-92.857%
2024-07-11	5.15	5.35	5.10	5.10	-13.559%	837	4,066	-92.745%
2024-07-10	5.75	5.90	5.75	5.90	-1.667%	3	3,635	-93.729%
2024-07-08	6.00	6.00	6.00	6.00	-4.762%	1	3,635	-93.833%
2024-06-28	6.44	6.44	6.17	6.30	+3.279%	1,230	3,635	-94.127%
2024-06-27	5.90	6.10	5.90	6.10	+11.927%	19	3,807	-93.934%
2024-06-26	5.45	5.45	5.45	5.45	+0.184%	5	3,790	-93.211%
2024-06-25	5.50	5.54	5.44	5.44	+8.800%	893	3,790	-93.199%
2024-06-24	5.00	5.00	5.00	5.00	-7.407%	11	4,026	-92.600%
2024-06-21	5.50	5.50	5.40	5.40	+1.887%	852	3,836	-93.148%
2024-06-20	5.30	5.30	5.30	5.30	+6.000%	1	4,024	-93.019%
2024-06-18	4.95	5.00	4.95	5.00	+3.093%	516	4,229	-92.600%
2024-06-13	4.80	4.90	4.80	4.85	-3.770%	254	4,229	-92.371%
2024-06-12	5.15	5.15	5.04	5.04	-2.136%	4	4,008	-92.659%
2024-06-11	5.15	5.15	5.15	5.15	+1.980%	10	4,006	-92.816%
2024-06-07	5.05	5.05	5.05	5.05	+0.398%	50	3,996	-92.673%
2024-06-06	5.05	5.05	5.03	5.03	+5.451%	402	3,971	-92.644%
2024-06-05	4.77	4.77	4.77	4.77	-7.018%	1	3,570	-92.243%
2024-05-31	5.25	5.25	4.91	5.13	+1.988%	3,850	3,569	-92.788%
2024-05-30	5.03	5.03	5.03	5.03	-1.373%	100	1,664	-92.644%
2024-05-28	5.10	5.10	5.10	5.10	+4.082%	1	1,614	-92.745%
2024-05-24	4.95	4.95	4.90	4.90	+13.953%	10	1,610	-92.449%
2024-05-22	4.30	4.30	4.30	4.30	+6.173%	5	1,610	-91.395%
2024-05-21	4.05	4.05	4.05	4.05	+5.195%	1	1,615	-90.864%
2024-05-20	3.85	3.85	3.85	3.85	+2.941%	1	1,614	-90.390%
2024-05-17	3.74	3.74	3.74	3.74	-12.000%	20	1,613	-90.107%
2024-05-15	4.25	4.25	4.25	4.25	-10.901%	8	1,603	-91.294%
2024-05-08	4.77	4.77	4.77	4.77	+2.581%	3	1,611	-92.243%
2024-05-07	4.65	4.65	4.65	4.65	+2.423%	1	1,614	-92.043%
2024-05-06	4.54	4.54	4.54	4.54	-1.304%	1,000	1,613	-91.850%
2024-05-03	4.60	4.60	4.60	4.60	-8.911%	2	863	-91.957%
2024-05-02	5.05	5.05	5.05	5.05	-9.821%	5	862	-92.673%
2024-05-01	5.60	5.60	5.60	5.60	+5.660%	5	857	-93.393%
2024-04-29	5.28	5.30	5.28	5.30	+0.952%	11	852	-93.019%
2024-04-26	5.43	5.43	5.25	5.25	-10.256%	10	841	-92.952%
2024-04-25	5.85	5.85	5.85	5.85	-2.824%	1	846	-93.675%
2024-04-24	6.05	6.05	6.02	6.02	-9.063%	2	847	-93.854%
2024-04-22	6.62	6.62	6.62	6.62	-11.141%	40	846	-94.411%
2024-04-17	7.45	7.48	7.45	7.45	-1.585%	56	886	-95.034%
2024-04-16	7.57	7.57	7.57	7.57	+10.511%	2	830	-95.112%
2024-04-11	6.85	6.85	6.85	6.85	-4.196%	1	832	-94.599%
2024-04-09	7.15	7.15	7.15	7.15	-1.379%	1	833	-94.825%
2024-04-05	7.25	7.25	7.25	7.25	+7.407%	2	834	-94.897%
2024-04-02	6.73	6.75	6.70	6.75	-3.156%	20	834	-94.519%
2024-03-20	6.97	6.97	6.97	6.97	0.000%	1	814	-94.692%
2024-03-18	6.97	6.97	6.97	6.97	-0.429%	1	814	-94.692%
2024-03-15	7.00	7.00	7.00	7.00	-5.149%	2	815	-94.714%
2024-03-14	7.38	7.38	7.38	7.38	+9.985%	1	815	-94.986%
2024-03-13	6.71	6.71	6.71	6.71	-8.333%	1	816	-94.486%
2024-03-12	7.67	7.67	7.18	7.32	-5.548%	28	815	-94.945%
2024-03-11	7.80	7.80	7.75	7.75	-13.793%	48	834	-95.226%
2024-03-07	8.99	8.99	8.99	8.99	-7.605%	1	810	-95.884%
2024-02-12	9.73	9.73	9.73	9.73	-3.280%	1	810	-96.197%
2024-02-05	10.06	10.06	10.06	10.06	+2.132%	3	809	-96.322%
2024-01-17	9.85	9.85	9.85	9.85	+23.899%	60	806	-96.244%
2024-01-09	7.95	7.95	7.95	7.95	+13.571%	1	798	-95.346%
2023-12-22	7.00	7.00	7.00	7.00	+2.190%	1	798	-94.714%
2023-12-21	6.90	6.90	6.85	6.85	-4.196%	8	798	-94.599%
2023-12-20	7.10	7.20	7.05	7.15	+4.380%	32	790	-94.825%
2023-12-19	7.05	7.05	6.85	6.85	-5.517%	57	758	-94.599%
2023-12-18	7.30	7.30	7.25	7.25	-5.229%	95	701	-94.897%
2023-12-11	7.65	7.65	7.65	7.65	-10.422%	2	608	-95.163%
2023-10-23	8.54	8.54	8.54	8.54	+28.421%	2	608	-95.667%
2023-10-04	6.65	6.65	6.65	6.65	+4.560%	1	606	-94.436%
2023-10-02	6.36	6.36	6.36	6.36	+6.000%	2	606	-94.182%
2023-09-25	6.00	6.00	6.00	6.00	+0.840%	27	604	-93.833%
2023-09-21	5.97	5.97	5.95	5.95	+11.215%	3	604	-93.782%
2023-09-14	5.35	5.35	5.35	5.35	+9.184%	2	601	-93.084%
2023-09-05	5.10	5.10	4.90	4.90	-13.121%	653	599	-92.449%
2023-08-21	5.64	5.64	5.64	5.64	0.000%	2	2	-93.440%