Dark

JD20251219P35
JD Dec 19 2025 35.00 Put (JD251219P00035000)
option OPRA

EOD

May 15, 2025

4.75+13.095%(+0.55)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.70	4.85	4.70	4.75	+13.095%	36	6,114	0.000%
2025-05-14	4.07	4.25	4.07	4.20	+25.373%	10	6,084	+13.095%
2025-05-13	3.56	3.56	3.35	3.35	-18.293%	8	6,079	+41.791%
2025-05-12	4.38	4.38	4.10	4.10	-17.505%	30	6,077	+15.854%
2025-05-09	4.97	4.97	4.97	4.97	-2.549%	2	6,072	-4.427%
2025-05-08	5.10	5.10	5.10	5.10	+0.196%	147	6,071	-6.863%
2025-05-05	5.09	5.09	5.09	5.09	+3.878%	1	5,925	-6.680%
2025-05-02	4.90	4.90	4.90	4.90	-11.712%	20	5,925	-3.061%
2025-05-01	5.55	5.55	5.55	5.55	-6.879%	5	5,915	-14.414%
2025-04-30	5.96	5.96	5.96	5.96	+2.759%	10	5,910	-20.302%
2025-04-28	5.80	5.80	5.80	5.80	-1.361%	1	5,920	-18.103%
2025-04-24	5.88	5.88	5.88	5.88	+15.294%	10	5,919	-19.218%
2025-04-23	5.10	5.10	5.10	5.10	-3.042%	10	5,924	-6.863%
2025-04-22	5.50	5.51	5.26	5.26	-4.364%	4	5,914	-9.696%
2025-04-21	5.50	5.50	5.50	5.50	+19.565%	1	5,917	-13.636%
2025-04-16	4.60	4.60	4.60	4.60	+16.456%	4	5,916	+3.261%
2025-04-15	4.10	4.11	3.95	3.95	+3.947%	1,616	5,916	+20.253%
2025-04-14	4.20	4.20	3.80	3.80	-24.603%	4	4,517	+25.000%
2025-04-11	5.04	5.08	4.98	5.04	-2.136%	128	4,517	-5.754%
2025-04-09	6.00	6.32	5.15	5.15	-21.970%	74	4,556	-7.767%
2025-04-08	5.40	6.65	5.12	6.60	-3.084%	36	4,569	-28.030%
2025-04-07	6.18	6.81	5.55	6.81	+18.024%	50	4,550	-30.250%
2025-04-04	5.31	5.77	5.31	5.77	+62.535%	12	4,568	-17.678%
2025-04-03	3.69	3.69	3.45	3.55	+10.938%	14	4,568	+33.803%
2025-04-02	3.20	3.20	3.20	3.20	+3.226%	2	4,566	+48.438%
2025-04-01	3.24	3.24	3.10	3.10	-9.091%	11	4,564	+53.226%
2025-03-31	3.41	3.41	3.41	3.41	+17.586%	10	4,565	+39.296%
2025-03-24	3.20	3.20	2.90	2.90	-9.938%	2	4,570	+63.793%
2025-03-21	3.29	3.29	3.22	3.22	+5.574%	4	4,570	+47.516%
2025-03-20	3.05	3.05	3.05	3.05	+3.041%	5	4,569	+55.738%
2025-03-19	2.96	2.96	2.96	2.96	+0.680%	5	4,574	+60.473%
2025-03-17	2.94	2.94	2.94	2.94	-25.570%	4	4,574	+61.565%
2025-03-12	3.95	3.95	3.95	3.95	-1.003%	1	4,574	+20.253%
2025-03-10	4.05	4.05	3.98	3.99	+8.719%	2,526	4,574	+19.048%
2025-03-07	3.67	3.67	3.67	3.67	+29.682%	20	2,098	+29.428%
2025-03-06	2.88	2.96	2.77	2.83	-10.443%	81	2,117	+67.845%
2025-03-05	3.26	3.35	3.16	3.16	-23.855%	61	2,117	+50.316%
2025-02-25	4.15	4.15	4.15	4.15	-3.488%	2	2,058	+14.458%
2025-02-24	3.85	4.39	3.85	4.30	+20.112%	83	2,058	+10.465%
2025-02-21	3.35	3.58	3.35	3.58	-15.166%	32	2,002	+32.682%
2025-02-18	4.35	4.35	4.22	4.22	+12.533%	4	1,990	+12.559%
2025-02-14	3.75	3.75	3.75	3.75	-13.793%	2	1,990	+26.667%
2025-02-13	4.39	4.39	4.35	4.35	+17.568%	6	1,985	+9.195%
2025-02-11	3.63	3.70	3.63	3.70	+4.225%	104	1,985	+28.378%
2025-02-10	3.55	3.55	3.55	3.55	-13.415%	1	2,013	+33.803%
2025-02-03	4.10	4.10	4.10	4.10	+3.797%	120	2,014	+15.854%
2025-01-29	3.95	3.95	3.95	3.95	+7.046%	25	1,894	+20.253%
2025-01-28	3.69	3.69	3.69	3.69	-3.403%	1	1,876	+28.726%
2025-01-27	3.93	3.93	3.80	3.82	+0.526%	21	1,877	+24.346%
2025-01-24	3.97	3.97	3.80	3.80	-8.873%	204	1,856	+25.000%
2025-01-22	4.15	4.17	4.15	4.17	-4.138%	8	1,755	+13.909%
2025-01-21	4.35	4.35	4.35	4.35	-33.790%	1	1,758	+9.195%
2025-01-10	6.45	6.57	6.45	6.57	+20.550%	12	1,758	-27.702%
2025-01-06	5.45	5.45	5.45	5.45	-3.025%	4	1,753	-12.844%
2025-01-03	5.75	5.75	5.62	5.62	-7.261%	4	1,753	-15.480%
2025-01-02	6.04	6.06	6.04	6.06	+13.910%	2	1,751	-21.617%
2024-12-23	5.45	5.45	5.32	5.32	-1.481%	20	1,749	-10.714%
2024-12-16	5.40	5.40	5.40	5.40	+3.448%	1	1,751	-12.037%
2024-12-13	5.22	5.22	5.22	5.22	+24.880%	12	1,751	-9.004%
2024-12-09	4.18	4.18	4.18	4.18	-27.304%	1	1,745	+13.636%
2024-12-04	5.75	5.75	5.75	5.75	+15.000%	2	1,746	-17.391%
2024-12-02	5.00	5.00	5.00	5.00	-10.394%	16	1,745	-5.000%
2024-11-26	5.58	5.58	5.58	5.58	-10.000%	2	1,729	-14.875%
2024-11-15	6.20	6.20	6.20	6.20	-6.061%	4	1,729	-23.387%
2024-11-14	6.60	6.60	6.60	6.60	+18.919%	5	1,729	-28.030%
2024-11-12	5.50	5.55	5.45	5.55	+18.085%	60	1,729	-14.414%
2024-11-08	4.70	4.70	4.70	4.70	+9.302%	2	1,683	+1.064%
2024-11-07	4.30	4.30	4.30	4.30	-10.417%	2	1,684	+10.465%
2024-11-06	5.50	5.50	4.80	4.80	+1.053%	5	1,684	-1.042%
2024-10-25	4.75	4.75	4.75	4.75	+3.261%	2	1,685	0.000%
2024-10-22	4.60	4.60	4.60	4.60	0.000%	2	1,685	+3.261%
2024-10-21	4.70	4.70	4.60	4.60	-15.596%	5	1,683	+3.261%
2024-10-18	5.45	5.45	5.45	5.45	+9.438%	2	1,678	-12.844%
2024-10-17	5.05	5.05	4.98	4.98	+9.451%	2	1,678	-4.618%
2024-10-15	4.45	4.55	4.40	4.55	+22.973%	4	1,678	+4.396%
2024-10-14	3.74	3.74	3.70	3.70	-7.500%	2	1,679	+28.378%
2024-10-11	4.20	4.20	4.00	4.00	-13.978%	16	1,680	+18.750%
2024-10-09	5.61	5.61	4.65	4.65	+9.155%	16	1,677	+2.151%
2024-10-08	4.50	4.50	4.26	4.26	+12.105%	7	1,675	+11.502%
2024-10-04	3.90	3.90	3.80	3.80	-9.953%	8	1,676	+25.000%
2024-10-03	4.30	4.30	4.22	4.22	+0.476%	37	1,672	+12.559%
2024-10-02	4.12	4.20	4.12	4.20	-2.326%	2	1,661	+13.095%
2024-10-01	4.41	4.41	4.26	4.30	-9.474%	8	1,659	+10.465%
2024-09-30	4.40	5.10	4.40	4.75	-8.654%	6	1,656	0.000%
2024-09-26	4.90	5.50	4.90	5.20	-21.212%	29	1,653	-8.654%
2024-09-25	6.93	7.23	6.60	6.60	-5.036%	208	1,636	-28.030%
2024-09-24	6.95	6.95	6.95	6.95	-34.864%	1	1,624	-31.655%
2024-09-09	10.67	10.67	10.67	10.67	+6.700%	40	1,624	-55.483%
2024-08-30	9.65	10.02	9.65	10.00	-0.398%	82	1,588	-52.500%
2024-08-23	10.20	10.82	9.97	10.04	-1.084%	140	1,588	-52.689%
2024-08-22	10.07	10.15	10.07	10.15	-1.932%	140	1,653	-53.202%
2024-08-21	10.35	10.35	10.35	10.35	-14.321%	1	1,614	-54.106%
2024-08-05	12.08	12.08	12.08	12.08	+19.841%	1	1,613	-60.679%
2024-07-22	10.08	10.08	10.08	10.08	+0.800%	2	1,614	-52.877%
2024-07-15	10.00	10.00	10.00	10.00	+2.249%	2	1,615	-52.500%
2024-06-26	9.79	9.79	9.78	9.78	+10.884%	5	1,613	-51.431%
2024-06-24	8.82	8.82	8.82	8.82	-4.338%	15	1,613	-46.145%
2024-06-20	9.22	9.22	9.22	9.22	-7.708%	10	1,598	-48.482%
2024-06-04	9.34	9.99	8.94	9.99	+8.000%	90	1,588	-52.452%
2024-06-03	9.24	9.25	9.20	9.25	+1.648%	10	1,657	-48.649%
2024-05-31	9.10	9.10	9.10	9.10	-2.151%	200	1,667	-47.802%
2024-05-29	9.30	9.30	9.30	9.30	+17.722%	1	1,586	-48.925%
2024-05-21	7.90	7.90	7.90	7.90	+13.669%	5	1,586	-39.873%
2024-05-20	6.95	6.95	6.95	6.95	-2.661%	9	1,586	-31.655%
2024-05-17	7.14	7.14	7.14	7.14	-9.391%	10	1,595	-33.473%
2024-05-15	7.88	7.88	7.88	7.88	-17.053%	1	1,590	-39.721%
2024-05-01	9.55	9.55	9.50	9.50	-0.835%	2	1,590	-50.000%
2024-04-30	9.58	9.58	9.58	9.58	+4.130%	1	1,590	-50.418%
2024-04-29	9.24	9.29	9.20	9.20	-20.346%	5	1,589	-48.370%
2024-04-22	11.50	11.55	11.50	11.55	-1.702%	14	1,585	-58.874%
2024-04-18	11.75	11.75	11.75	11.75	-6.000%	1	1,598	-59.574%
2024-03-27	11.70	12.50	11.50	12.50	+6.474%	50	1,598	-62.000%
2024-03-26	11.73	11.74	11.73	11.74	+1.998%	50	1,603	-59.540%
2024-03-12	11.51	11.51	11.51	11.51	-25.981%	2	1,553	-58.732%
2024-03-04	15.55	15.55	15.55	15.55	+11.071%	2	1,555	-69.453%
2024-02-28	14.00	14.00	14.00	14.00	-5.085%	3	1,555	-66.071%
2024-02-08	14.75	14.75	14.75	14.75	+5.357%	2	1,552	-67.797%
2024-01-23	14.14	14.20	14.00	14.00	-12.500%	10	1,550	-66.071%
2024-01-18	16.00	16.00	16.00	16.00	+11.343%	30	1,548	-70.313%
2024-01-17	14.37	14.37	14.37	14.37	+9.195%	30	1,578	-66.945%
2024-01-16	13.16	13.16	13.16	13.16	+17.291%	1	1,547	-63.906%
2023-12-08	11.22	11.22	11.22	11.22	-1.579%	4	1,547	-57.665%
2023-12-05	11.40	11.40	11.40	11.40	-7.392%	3	1,547	-58.333%
2023-10-27	12.01	12.31	12.01	12.31	+2.243%	4	1,550	-61.413%
2023-10-26	12.04	12.04	12.04	12.04	-7.385%	1	1,551	-60.548%
2023-10-23	13.00	13.00	13.00	13.00	+19.266%	1	1,552	-63.462%
2023-10-12	10.90	10.90	10.90	10.90	+14.136%	1	1,552	-56.422%
2023-10-10	9.65	9.65	9.55	9.55	-7.996%	904	1,551	-50.262%
2023-10-03	10.40	10.40	10.38	10.38	+3.696%	300	765	-54.239%
2023-10-02	10.01	10.01	10.01	10.01	+0.603%	1	765	-52.547%
2023-09-26	9.95	9.95	9.95	9.95	+3.109%	1	764	-52.261%
2023-09-25	9.70	9.70	9.65	9.65	0.000%	13	763	-50.777%
2023-09-21	9.60	9.65	9.60	9.65	+7.821%	300	751	-50.777%
2023-09-15	8.95	8.95	8.95	8.95	+9.013%	1	898	-46.927%
2023-09-05	8.30	8.30	8.21	8.21	-1.677%	501	898	-42.144%
2023-08-30	8.35	8.35	8.35	8.35	-4.243%	1	397	-43.114%
2023-08-25	8.72	8.72	8.72	8.72	+6.341%	1	396	-45.528%
2023-08-16	8.35	8.42	8.20	8.20	+2.500%	7	394	-42.073%
2023-08-11	7.55	8.00	7.55	8.00	+8.108%	26	394	-40.625%
2023-08-09	7.40	7.40	7.40	7.40	+4.520%	4	368	-35.811%
2023-08-04	7.08	7.08	7.08	7.08	-1.667%	1	364	-32.910%
2023-08-02	7.20	7.20	7.20	7.20	+17.073%	5	364	-34.028%
2023-07-28	6.70	6.70	6.15	6.15	-14.106%	4	359	-22.764%
2023-07-24	7.16	7.16	7.16	7.16	-8.205%	1	357	-33.659%
2023-07-19	7.80	7.80	7.80	7.80	-1.266%	1	358	-39.103%
2023-07-18	7.75	8.05	7.75	7.90	+2.597%	49	357	-39.873%
2023-07-17	7.70	7.70	7.70	7.70	+6.207%	4	320	-38.312%
2023-07-14	7.25	7.25	7.25	7.25	+1.399%	5	324	-34.483%
2023-07-13	7.15	7.15	7.10	7.15	-9.494%	22	319	-33.566%
2023-07-10	7.90	7.90	7.90	7.90	-2.469%	4	324	-39.873%
2023-07-07	8.10	8.10	8.10	8.10	-5.263%	1	320	-41.358%
2023-06-30	8.49	8.55	8.45	8.55	+1.183%	11	319	-44.444%
2023-06-29	8.45	8.45	8.45	8.45	+2.424%	1	309	-43.787%
2023-06-26	8.25	8.25	8.25	8.25	+6.452%	2	309	-42.424%
2023-06-22	7.95	7.95	7.75	7.75	+0.649%	10	307	-38.710%
2023-06-21	7.55	7.70	7.55	7.70	+10.000%	47	312	-38.312%
2023-06-16	7.00	7.00	7.00	7.00	-0.709%	5	270	-32.143%
2023-06-15	7.05	7.05	7.05	7.05	-4.730%	6	270	-32.624%
2023-06-14	7.40	7.40	7.40	7.40	-3.520%	5	276	-35.811%
2023-06-12	7.67	7.67	7.67	7.67	-8.144%	1	281	-38.070%
2023-06-05	8.35	8.35	8.35	8.35	-0.949%	1	280	-43.114%
2023-06-02	8.42	8.43	8.42	8.43	-8.370%	5	279	-43.654%
2023-05-26	9.10	9.20	9.10	9.20	-0.541%	20	259	-48.370%
2023-05-25	9.25	9.25	9.25	9.25	+2.778%	2	259	-48.649%
2023-05-24	9.10	9.30	9.00	9.00	+5.882%	104	257	-47.222%
2023-05-23	8.46	8.50	8.44	8.50	+3.659%	52	157	-44.118%
2023-05-11	8.15	8.20	8.15	8.20	-11.159%	2	109	-42.073%
2023-05-02	9.34	9.34	9.23	9.23	+0.874%	6	109	-48.537%
2023-04-25	9.15	9.15	9.15	9.15	+5.903%	100	103	-48.087%
2023-04-12	8.64	8.64	8.64	8.64	0.000%	3	3	-45.023%