Dark

JD20250620P40
JD Jun 20 2025 40.00 Put (JD250620P00040000)
option OPRA

EOD

May 15, 2025

6.24+26.829%(+1.32)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.65	6.25	5.63	6.24	+26.829%	168	13,151	0.000%
2025-05-14	4.55	4.92	4.50	4.92	+49.091%	102	13,151	+26.829%
2025-05-13	3.70	3.70	3.17	3.30	-30.962%	141	13,252	+89.091%
2025-05-12	5.25	5.25	4.76	4.78	-24.961%	15	13,149	+30.544%
2025-05-09	6.37	6.37	6.37	6.37	-2.748%	2	13,141	-2.041%
2025-05-06	6.55	6.55	6.55	6.55	+2.344%	15	13,140	-4.733%
2025-05-05	6.40	6.40	6.40	6.40	+1.587%	4	13,140	-2.500%
2025-05-02	6.60	6.61	6.30	6.30	-16.000%	52	13,140	-0.952%
2025-05-01	7.78	7.78	7.50	7.50	-7.635%	10	13,140	-16.800%
2025-04-25	8.08	8.12	8.08	8.12	-0.368%	4	13,140	-23.153%
2025-04-24	8.20	8.20	7.89	8.15	+15.932%	11	13,141	-23.436%
2025-04-23	6.60	7.04	6.60	7.03	+0.285%	54	13,140	-11.238%
2025-04-22	7.05	7.05	7.01	7.01	-3.310%	37	13,143	-10.984%
2025-04-21	7.25	7.25	7.25	7.25	+16.935%	1	13,143	-13.931%
2025-04-17	5.85	6.20	5.85	6.20	+4.202%	110	13,206	+0.645%
2025-04-16	5.55	5.95	5.42	5.95	+28.510%	1,038	13,206	+4.874%
2025-04-15	4.75	4.75	4.35	4.63	+8.941%	54	13,210	+34.773%
2025-04-14	4.75	4.75	4.05	4.25	-24.779%	361	13,242	+46.824%
2025-04-11	6.25	6.25	5.65	5.65	+3.480%	210	13,202	+10.442%
2025-04-10	5.70	6.10	5.46	5.46	-12.640%	21	13,198	+14.286%
2025-04-09	7.93	7.93	6.25	6.25	-16.999%	11	13,181	-0.160%
2025-04-08	6.17	7.53	5.90	7.53	-10.357%	20	13,181	-17.131%
2025-04-07	7.55	8.45	6.95	8.40	+40.000%	85	13,186	-25.714%
2025-04-04	6.40	6.80	6.00	6.00	+52.672%	10,208	13,190	+4.000%
2025-04-03	3.93	3.95	3.81	3.93	+22.813%	133	13,160	+58.779%
2025-04-02	3.30	3.35	3.20	3.20	+3.226%	100	13,186	+95.000%
2025-04-01	3.20	3.20	3.06	3.10	-5.775%	61	13,209	+101.290%
2025-03-31	3.48	3.58	3.29	3.29	+4.444%	244	13,150	+89.666%
2025-03-28	3.10	3.17	3.07	3.15	+18.868%	748	13,134	+98.095%
2025-03-27	2.60	2.65	2.56	2.65	-15.064%	156	13,426	+135.472%
2025-03-26	3.10	3.17	2.85	3.12	-0.952%	89	13,376	+100.000%
2025-03-25	3.15	3.15	2.87	3.15	+9.756%	24	13,351	+98.095%
2025-03-24	3.00	3.00	2.73	2.87	-9.748%	1,168	13,385	+117.422%
2025-03-21	3.15	3.21	3.09	3.18	+10.417%	866	13,348	+96.226%
2025-03-20	3.10	3.10	2.85	2.88	+15.200%	110	13,524	+116.667%
2025-03-19	2.55	2.55	2.50	2.50	+2.881%	134	13,502	+149.600%
2025-03-18	2.35	2.43	2.30	2.43	0.000%	30	13,566	+156.790%
2025-03-17	2.75	2.75	2.39	2.43	-20.328%	183	13,551	+156.790%
2025-03-14	3.05	3.15	3.05	3.05	-15.746%	606	13,498	+104.590%
2025-03-13	3.93	3.95	3.60	3.62	-15.023%	18	13,496	+72.376%
2025-03-12	4.45	4.45	4.26	4.26	+1.671%	79	13,496	+46.479%
2025-03-11	4.25	4.25	4.15	4.19	-4.773%	9	13,465	+48.926%
2025-03-10	4.25	4.40	4.20	4.40	+23.944%	107	13,463	+41.818%
2025-03-07	3.40	3.60	3.40	3.55	+13.419%	7,044	13,469	+75.775%
2025-03-06	2.99	3.35	2.48	3.13	-2.188%	544	13,967	+99.361%
2025-03-05	3.25	3.45	3.20	3.20	-19.598%	5,132	13,832	+95.000%
2025-03-04	3.98	3.98	3.98	3.98	-7.442%	5	10,428	+56.784%
2025-03-03	4.10	4.30	4.00	4.30	+7.232%	21	10,428	+45.116%
2025-02-28	3.90	4.10	3.90	4.01	+11.389%	36	10,434	+55.611%
2025-02-27	3.77	3.77	3.55	3.60	-5.263%	19	10,433	+73.333%
2025-02-26	3.75	3.80	3.51	3.80	-20.833%	14	10,450	+64.211%
2025-02-25	4.80	4.80	4.80	4.80	-4.950%	16	10,438	+30.000%
2025-02-24	4.85	5.25	4.85	5.05	+29.487%	512	10,438	+23.564%
2025-02-21	2.60	3.90	2.60	3.90	-8.235%	100	10,084	+60.000%
2025-02-20	3.60	4.30	3.60	4.25	-17.476%	533	10,082	+46.824%
2025-02-19	5.15	5.15	5.05	5.15	-0.962%	38	9,569	+21.165%
2025-02-18	4.73	5.32	4.73	5.20	+23.810%	1,494	9,404	+20.000%
2025-02-14	4.35	4.35	4.20	4.20	-18.447%	56	8,782	+48.571%
2025-02-13	5.15	5.15	5.15	5.15	+0.390%	100	8,782	+21.165%
2025-02-12	4.45	5.35	4.45	5.13	+16.063%	185	8,782	+21.637%
2025-02-11	4.43	4.43	4.15	4.42	+11.899%	2,505	8,653	+41.176%
2025-02-10	4.11	4.11	3.95	3.95	-16.842%	202	6,331	+57.975%
2025-02-07	4.32	4.75	4.32	4.75	0.000%	4,002	6,304	+31.368%
2025-02-06	4.75	4.77	4.71	4.75	+11.765%	304	4,403	+31.368%
2025-02-04	4.09	4.30	4.09	4.25	-12.371%	1,102	4,540	+46.824%
2025-02-03	4.75	4.85	4.70	4.85	+5.435%	2,007	3,942	+28.660%
2025-01-31	4.60	4.60	4.60	4.60	+14.428%	2	1,941	+35.652%
2025-01-30	3.95	4.02	3.95	4.02	-15.368%	11	1,941	+55.224%
2025-01-28	4.70	4.75	4.60	4.75	+6.742%	90	1,950	+31.368%
2025-01-24	4.80	4.80	4.45	4.45	-16.822%	96	1,860	+40.225%
2025-01-23	5.35	5.35	5.35	5.35	+2.885%	10	1,837	+16.636%
2025-01-22	5.20	5.20	5.10	5.20	-4.587%	30	1,827	+20.000%
2025-01-21	5.15	5.45	5.15	5.45	-1.802%	2	1,720	+14.495%
2025-01-17	5.70	5.70	5.40	5.55	-20.373%	192	1,720	+12.432%
2025-01-16	7.15	7.15	6.80	6.97	-9.126%	10	1,720	-10.473%
2025-01-14	7.67	7.67	7.67	7.67	-15.529%	1	1,720	-18.644%
2025-01-10	9.08	9.08	9.08	9.08	+15.522%	20	1,720	-31.278%
2025-01-03	7.86	7.86	7.86	7.86	+1.682%	10	1,715	-20.611%
2024-12-31	7.73	7.73	7.73	7.73	+8.112%	1	1,709	-19.276%
2024-12-19	7.15	7.20	7.15	7.15	+2.878%	100	1,709	-12.727%
2024-12-18	6.95	6.95	6.95	6.95	+9.449%	1	1,609	-10.216%
2024-12-12	6.40	6.40	6.35	6.35	+3.252%	17	1,610	-1.732%
2024-12-11	6.15	6.15	6.15	6.15	+23.000%	1	1,610	+1.463%
2024-12-09	4.70	5.02	4.70	5.00	-17.355%	13	1,609	+24.800%
2024-12-06	6.05	6.05	6.05	6.05	-4.724%	10	1,597	+3.140%
2024-12-02	6.35	6.35	6.35	6.35	-3.788%	34	1,592	-1.732%
2024-11-29	6.55	6.60	6.55	6.60	-21.147%	308	1,591	-5.455%
2024-11-15	8.37	8.37	8.37	8.37	+10.714%	12	1,514	-25.448%
2024-11-13	7.35	7.56	7.35	7.56	+29.231%	186	1,514	-17.460%
2024-11-11	5.89	5.90	5.85	5.85	-9.020%	46	1,370	+6.667%
2024-11-08	6.05	6.43	6.05	6.43	+16.486%	44	1,325	-2.955%
2024-11-05	5.52	5.52	5.52	5.52	+1.284%	1	1,320	+13.043%
2024-11-01	5.45	5.45	5.45	5.45	-2.679%	4	1,319	+14.495%
2024-10-31	5.60	5.70	5.59	5.60	-1.754%	572	1,319	+11.429%
2024-10-30	5.70	5.70	5.70	5.70	+6.542%	3	1,510	+9.474%
2024-10-28	5.35	5.35	5.35	5.35	-1.835%	10	1,507	+16.636%
2024-10-22	5.45	5.45	5.45	5.45	-6.997%	250	1,517	+14.495%
2024-10-21	5.86	5.86	5.86	5.86	-1.513%	2	1,272	+6.485%
2024-10-18	5.95	5.95	5.90	5.95	-6.003%	28	1,274	+4.874%
2024-10-17	6.33	6.33	6.33	6.33	+20.571%	1	1,274	-1.422%
2024-10-16	5.48	5.48	5.25	5.25	-7.895%	12	1,274	+18.857%
2024-10-15	5.42	5.74	5.40	5.70	+26.949%	17	1,265	+9.474%
2024-10-14	4.20	4.49	4.20	4.49	-6.458%	17	1,265	+38.976%
2024-10-11	5.12	5.12	4.80	4.80	-7.692%	304	1,269	+30.000%
2024-10-10	5.25	5.25	5.20	5.20	+7.216%	300	1,138	+20.000%
2024-10-07	4.85	4.85	4.85	4.85	+3.191%	1	937	+28.660%
2024-10-04	4.45	4.70	4.45	4.70	-5.051%	16	937	+32.766%
2024-10-03	5.45	5.45	4.95	4.95	-1.000%	12	936	+26.061%
2024-10-02	4.78	5.30	4.78	5.00	-6.890%	694	936	+24.800%
2024-10-01	5.78	5.78	5.30	5.37	-11.967%	222	526	+16.201%
2024-09-30	5.65	6.18	5.65	6.10	0.000%	278	473	+2.295%
2024-09-27	6.00	6.15	6.00	6.10	-9.361%	18	421	+2.295%
2024-09-26	6.73	6.73	6.73	6.73	-29.158%	15	423	-7.281%
2024-09-24	9.50	9.50	9.50	9.50	-14.798%	1	411	-34.316%
2024-09-23	11.15	11.15	11.15	11.15	-24.150%	2	412	-44.036%
2024-08-07	14.70	14.70	14.70	14.70	+2.296%	1	412	-57.551%
2024-06-28	14.00	14.37	14.00	14.37	+11.482%	146	412	-56.576%
2024-06-25	12.89	12.89	12.89	12.89	+9.609%	1	346	-51.590%
2024-06-18	11.76	11.76	11.76	11.76	-0.254%	10	346	-46.939%
2024-06-06	11.79	11.79	11.79	11.79	+3.877%	1	346	-47.074%
2024-06-05	11.35	11.35	11.35	11.35	+7.177%	165	346	-45.022%
2024-05-10	10.59	10.59	10.59	10.59	-28.446%	4	272	-41.076%
2024-03-19	14.73	14.96	14.73	14.80	+4.446%	32	270	-57.838%
2024-03-18	14.28	14.28	14.17	14.17	+1.214%	18	287	-55.963%
2024-03-15	14.00	14.00	14.00	14.00	-11.950%	100	237	-55.429%
2024-03-11	15.62	15.95	15.59	15.90	-3.636%	48	237	-60.755%
2024-03-08	17.54	17.70	16.50	16.50	+3.383%	158	237	-62.182%
2024-03-06	16.28	17.01	15.96	15.96	-8.800%	233	239	-60.902%
2024-02-21	17.50	17.50	17.50	17.50	-4.372%	1	199	-64.343%
2024-02-14	18.35	18.35	18.30	18.30	0.000%	5	198	-65.902%
2024-02-12	18.30	18.30	18.30	18.30	+1.273%	1	199	-65.902%
2024-01-17	18.07	18.07	18.07	18.07	+36.584%	4	199	-65.468%
2023-11-27	13.24	13.24	13.23	13.23	+1.379%	7	199	-52.834%
2023-11-24	13.36	13.36	12.83	13.05	-2.320%	136	199	-52.184%
2023-11-22	13.41	13.46	13.25	13.36	-0.743%	105	318	-53.293%
2023-11-21	13.10	13.70	13.10	13.46	+2.124%	447	318	-53.640%
2023-11-20	13.48	13.48	13.00	13.18	-4.423%	236	763	-52.656%
2023-11-17	13.63	13.86	13.61	13.79	+2.300%	445	932	-54.750%
2023-11-16	13.43	13.63	13.33	13.48	+2.822%	280	487	-53.709%
2023-11-15	13.10	13.55	12.84	13.11	+11.196%	246	227	-52.403%
2023-09-18	11.79	11.79	11.79	11.79	+14.023%	1	1	-47.074%
2023-08-29	10.34	10.34	10.34	10.34	0.000%	1	1	-39.652%