Dark

JD20250620P34
JD Jun 20 2025 34.00 Put (JD250620P00034000)
option OPRA

EOD

May 15, 2025

1.65+47.321%(+0.53)258

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.56	1.74	1.56	1.65	+47.321%	258	9,013	0.000%
2025-05-14	0.90	1.16	0.90	1.12	+53.425%	189	8,939	+47.321%
2025-05-13	1.03	1.15	0.54	0.73	-40.650%	415	8,825	+126.027%
2025-05-12	1.37	1.47	1.23	1.23	-46.053%	5,240	8,791	+34.146%
2025-05-09	2.26	2.30	2.16	2.28	+2.242%	494	7,614	-27.632%
2025-05-08	2.35	2.36	2.23	2.23	-8.607%	24	7,593	-26.009%
2025-05-07	2.69	2.69	2.41	2.44	+1.667%	64	7,581	-32.377%
2025-05-06	2.42	2.43	2.32	2.40	+7.143%	551	7,550	-31.250%
2025-05-05	2.32	2.33	2.23	2.24	-1.754%	13	7,076	-26.339%
2025-05-02	2.44	2.44	2.23	2.28	-23.746%	176	7,067	-27.632%
2025-05-01	3.15	3.15	2.99	2.99	+0.673%	74	7,049	-44.816%
2025-04-29	2.98	3.05	2.97	2.97	-11.343%	263	7,031	-44.444%
2025-04-28	3.40	3.45	3.05	3.35	-1.471%	24	6,901	-50.746%
2025-04-25	3.80	3.85	3.40	3.40	-1.449%	208	6,886	-51.471%
2025-04-24	3.47	3.58	3.40	3.45	+28.253%	34	6,828	-52.174%
2025-04-23	2.39	2.69	2.38	2.69	-5.282%	13	6,825	-38.662%
2025-04-21	3.22	3.23	2.83	2.84	+16.393%	549	6,824	-41.901%
2025-04-17	2.38	2.47	2.38	2.44	-2.400%	157	6,706	-32.377%
2025-04-16	2.21	2.50	2.10	2.50	+52.439%	59	6,706	-34.000%
2025-04-15	1.80	1.80	1.63	1.64	-1.796%	64	6,729	+0.610%
2025-04-14	1.71	1.73	1.67	1.67	-34.510%	1,216	6,720	-1.198%
2025-04-11	2.65	2.99	2.55	2.55	-7.609%	64	6,736	-35.294%
2025-04-10	2.34	2.77	2.34	2.76	-31.852%	50	6,740	-40.217%
2025-04-09	3.65	4.15	3.65	4.05	-6.897%	524	6,730	-59.259%
2025-04-08	2.67	4.35	2.67	4.35	+10.127%	141	6,348	-62.069%
2025-04-07	3.70	4.30	3.30	3.95	+34.354%	63	6,322	-58.228%
2025-04-04	2.76	3.20	2.76	2.94	+137.097%	48	6,359	-43.878%
2025-04-03	1.37	1.37	1.17	1.24	+31.915%	258	6,355	+33.065%
2025-04-02	0.97	0.97	0.92	0.94	+3.297%	53	6,328	+75.532%
2025-04-01	0.87	0.93	0.87	0.91	-12.500%	616	6,328	+81.319%
2025-03-31	1.04	1.04	1.04	1.04	+36.842%	2	6,668	+58.654%
2025-03-27	0.76	0.76	0.76	0.76	-19.149%	1	6,668	+117.105%
2025-03-26	0.91	0.94	0.91	0.94	-6.000%	3	6,669	+75.532%
2025-03-25	0.93	1.00	0.93	1.00	+12.360%	4	6,668	+65.000%
2025-03-20	0.89	0.89	0.88	0.89	+30.882%	122	6,669	+85.393%
2025-03-19	0.68	0.69	0.68	0.68	-6.849%	100	6,703	+142.647%
2025-03-18	0.75	0.75	0.73	0.73	-2.667%	61	6,792	+126.027%
2025-03-17	1.00	1.00	0.75	0.75	-53.125%	295	6,792	+120.000%
2025-03-12	1.67	1.67	1.60	1.60	-3.614%	40	6,776	+3.125%
2025-03-11	1.56	1.66	1.56	1.66	+0.606%	30	6,768	-0.602%
2025-03-10	1.63	1.66	1.56	1.65	+13.793%	11	6,778	0.000%
2025-03-07	1.23	1.45	1.23	1.45	+19.835%	4	6,781	+13.793%
2025-03-06	1.08	1.21	0.89	1.21	-10.370%	118	6,688	+36.364%
2025-03-05	1.35	1.35	1.35	1.35	-14.557%	2	6,688	+22.222%
2025-03-04	1.58	1.58	1.58	1.58	+9.722%	1	6,686	+4.430%
2025-02-26	1.34	1.47	1.34	1.44	-31.429%	1,544	6,686	+14.583%
2025-02-24	2.10	2.10	2.10	2.10	+45.833%	2	6,881	-21.429%
2025-02-21	1.44	1.45	1.44	1.44	-11.656%	56	6,881	+14.583%
2025-02-20	1.63	1.63	1.63	1.63	-22.381%	1	6,881	+1.227%
2025-02-19	2.10	2.10	2.10	2.10	-3.226%	2,500	6,881	-21.429%
2025-02-18	2.08	2.25	2.08	2.17	+26.901%	23	4,531	-23.963%
2025-02-14	1.73	1.73	1.71	1.71	-21.918%	4	4,512	-3.509%
2025-02-12	2.19	2.19	2.19	2.19	+27.326%	1	4,512	-24.658%
2025-02-11	1.72	1.72	1.72	1.72	+10.256%	1	4,512	-4.070%
2025-02-10	1.65	1.65	1.55	1.56	-20.408%	11	4,511	+5.769%
2025-02-07	1.96	1.96	1.96	1.96	-5.769%	2	4,511	-15.816%
2025-02-03	2.03	2.08	2.03	2.08	+6.122%	2,003	4,511	-20.673%
2025-01-31	1.96	1.96	1.96	1.96	+20.245%	2	3,343	-15.816%
2025-01-30	1.63	1.63	1.63	1.63	-11.413%	1	3,343	+1.227%
2025-01-28	1.84	1.84	1.84	1.84	-5.641%	2	3,343	-10.326%
2025-01-27	1.95	1.95	1.95	1.95	+5.405%	1	3,343	-15.385%
2025-01-24	1.92	1.92	1.85	1.85	-16.290%	62	3,344	-10.811%
2025-01-22	2.21	2.21	2.21	2.21	-6.356%	3	3,346	-25.339%
2025-01-21	2.37	2.37	2.33	2.36	-2.075%	1,526	3,343	-30.085%
2025-01-17	2.41	2.41	2.41	2.41	-28.060%	2	2,169	-31.535%
2025-01-16	3.35	3.35	3.35	3.35	-27.489%	20	2,169	-50.746%
2025-01-10	4.52	4.62	4.52	4.62	+14.074%	4	2,163	-64.286%
2025-01-08	4.01	4.05	4.01	4.05	+8.000%	22	2,164	-59.259%
2025-01-07	3.75	3.75	3.75	3.75	+8.069%	7	2,164	-56.000%
2025-01-06	3.47	3.47	3.47	3.47	-17.381%	1	2,163	-52.450%
2025-01-02	4.20	4.20	4.20	4.20	+7.692%	1	2,163	-60.714%
2024-12-31	3.90	3.90	3.90	3.90	-6.024%	1	2,162	-57.692%
2024-12-30	4.20	4.20	4.10	4.15	+12.162%	73	2,162	-60.241%
2024-12-20	3.85	3.85	3.70	3.70	+10.448%	351	2,089	-55.405%
2024-12-19	3.35	3.35	3.35	3.35	-2.899%	43	1,739	-50.746%
2024-12-16	3.46	3.46	3.45	3.45	+6.811%	12	1,777	-52.174%
2024-12-13	3.23	3.23	3.23	3.23	+7.667%	2	1,777	-48.916%
2024-12-06	3.15	3.15	3.00	3.00	-12.791%	106	1,777	-45.000%
2024-12-05	3.43	3.44	3.43	3.44	-8.267%	4	1,757	-52.035%
2024-12-04	3.75	3.75	3.75	3.75	+17.188%	129	1,753	-56.000%
2024-12-02	3.20	3.20	3.20	3.20	0.000%	1	1,624	-48.438%
2024-11-27	3.20	3.20	3.20	3.20	-23.810%	1	1,626	-48.438%
2024-11-25	4.20	4.20	4.20	4.20	+12.000%	34	1,626	-60.714%
2024-11-21	3.75	3.75	3.75	3.75	-18.122%	1	1,612	-56.000%
2024-11-15	4.57	4.59	4.57	4.58	-3.579%	26	1,612	-63.974%
2024-11-14	4.75	4.75	4.75	4.75	+18.750%	1	1,615	-65.263%
2024-11-13	3.86	4.00	3.86	4.00	+6.667%	1,514	1,614	-58.750%
2024-11-12	3.75	3.75	3.75	3.75	+19.048%	1	108	-56.000%
2024-11-08	3.15	3.15	3.15	3.15	-1.563%	2	108	-47.619%
2024-11-06	3.50	3.50	3.20	3.20	+8.475%	3	107	-48.438%
2024-11-04	2.95	2.95	2.95	2.95	+0.340%	1	109	-44.068%
2024-10-22	2.94	2.94	2.94	2.94	-2.970%	1	109	-43.878%
2024-10-18	3.03	3.03	3.03	3.03	+8.602%	4	108	-45.545%
2024-10-15	2.79	2.79	2.79	2.79	-12.813%	1	106	-40.860%
2024-09-27	3.25	3.25	3.16	3.20	-10.864%	64	105	-48.438%
2024-09-26	3.58	3.59	3.58	3.59	-25.979%	150	96	-54.039%
2024-09-25	5.15	5.15	4.85	4.85	0.000%	171	171	-65.979%