Dark

JD20260116C15
JD Jan 16 2026 15.00 Call (JD260116C00015000)
option OPRA

EOD

May 14, 2025

21.50-7.368%(-1.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	21.50	21.50	21.50	21.50	-7.368%	1	800	0.000%
2025-05-13	23.21	23.21	23.21	23.21	+6.762%	1	799	-7.368%
2025-05-12	21.64	21.74	21.43	21.74	+13.229%	14	798	-1.104%
2025-05-07	19.20	19.20	19.20	19.20	-4.096%	5	790	+11.979%
2025-05-05	20.05	20.05	20.02	20.02	+1.624%	2	785	+7.393%
2025-05-02	19.90	19.90	19.70	19.70	+7.065%	4	787	+9.137%
2025-05-01	18.41	18.41	18.40	18.40	-1.604%	2	789	+16.848%
2025-04-29	18.70	18.70	18.70	18.70	+2.466%	1	791	+14.973%
2025-04-25	18.25	18.25	18.25	18.25	-18.235%	40	790	+17.808%
2025-04-10	22.35	22.35	22.32	22.32	+6.286%	3	770	-3.674%
2025-04-09	21.00	21.00	21.00	21.00	-1.083%	3	770	+2.381%
2025-04-08	21.23	21.23	21.23	21.23	+8.316%	20	767	+1.272%
2025-04-07	19.76	20.60	19.55	19.60	-28.047%	704	767	+9.694%
2025-03-21	27.24	27.24	27.24	27.24	+2.599%	2	1,470	-21.072%
2025-03-13	26.55	26.55	26.55	26.55	-1.667%	1	1,471	-19.021%
2025-03-06	29.90	31.13	27.00	27.00	-1.996%	11	1,475	-20.370%
2025-02-21	27.65	27.65	27.55	27.55	+3.962%	80	1,475	-21.960%
2025-02-20	27.13	27.13	26.50	26.50	-0.935%	2	1,480	-18.868%
2025-02-14	26.75	26.75	26.75	26.75	+5.523%	8	1,482	-19.626%
2025-02-07	26.30	26.30	25.35	25.35	+2.383%	14	1,482	-15.187%
2025-01-24	24.76	24.76	24.76	24.76	+22.696%	20	1,482	-13.166%
2025-01-14	20.18	20.18	20.18	20.18	+0.448%	1	1,492	+6.541%
2025-01-03	20.09	20.09	20.09	20.09	-2.476%	2	1,493	+7.018%
2024-12-27	20.60	20.60	20.60	20.60	-2.600%	4	1,494	+4.369%
2024-12-20	21.15	21.15	21.15	21.15	-3.469%	30	1,494	+1.655%
2024-12-18	21.91	21.91	21.91	21.91	-4.946%	10	1,524	-1.871%
2024-12-12	23.05	23.05	23.05	23.05	+1.096%	3	1,524	-6.725%
2024-12-02	22.80	22.80	22.80	22.80	+3.778%	10	1,527	-5.702%
2024-11-27	21.97	21.97	21.97	21.97	+6.238%	1	1,531	-2.139%
2024-11-26	20.75	20.75	20.68	20.68	-2.591%	4	1,531	+3.965%
2024-11-21	21.23	21.23	21.23	21.23	+1.095%	5	1,532	+1.272%
2024-11-18	21.00	21.00	21.00	21.00	+3.960%	3	1,532	+2.381%
2024-11-15	19.00	20.20	19.00	20.20	+2.747%	42	1,532	+6.436%
2024-11-14	20.13	20.13	19.66	19.66	-9.401%	43	1,532	+9.359%
2024-11-12	21.70	21.70	21.70	21.70	-15.728%	5	1,556	-0.922%
2024-11-04	25.75	25.75	25.75	25.75	+13.938%	1	1,556	-16.505%
2024-10-24	22.60	22.60	22.60	22.60	-12.062%	3	1,556	-4.867%
2024-10-23	26.15	26.15	25.70	25.70	+0.745%	10	1,556	-16.342%
2024-10-22	25.50	25.51	25.50	25.51	+1.230%	40	1,560	-15.719%
2024-10-18	25.20	25.20	25.20	25.20	-1.563%	6	1,600	-14.683%
2024-10-15	25.60	25.60	25.60	25.60	-10.895%	5	1,603	-16.016%
2024-10-11	29.15	29.15	28.73	28.73	+1.519%	22	1,608	-25.165%
2024-10-10	28.30	28.30	28.30	28.30	-9.440%	1	1,618	-24.028%
2024-10-04	31.27	31.27	31.23	31.25	+2.024%	80	1,619	-31.200%
2024-10-02	30.63	30.63	30.63	30.63	+7.474%	1	1,644	-29.807%
2024-10-01	27.80	28.50	27.80	28.50	+9.195%	5	1,643	-24.561%
2024-09-30	26.00	26.10	25.89	26.10	+2.313%	11	1,648	-17.625%
2024-09-27	25.02	25.51	25.02	25.51	+8.553%	24	1,649	-15.719%
2024-09-26	22.75	23.50	22.75	23.50	+29.121%	21	1,653	-8.511%
2024-09-24	17.50	18.80	17.50	18.20	+22.148%	30	1,661	+18.132%
2024-09-23	14.90	14.90	14.90	14.90	+3.472%	1	1,679	+44.295%
2024-09-19	14.15	14.40	13.87	14.40	+20.000%	52	1,679	+49.306%
2024-09-10	12.00	12.00	12.00	12.00	0.000%	4	1,705	+79.167%
2024-09-09	12.00	12.00	12.00	12.00	0.000%	9	1,701	+79.167%
2024-09-06	12.00	12.00	12.00	12.00	+0.251%	2	1,696	+79.167%
2024-08-28	11.97	11.97	11.97	11.97	+3.368%	2	1,696	+79.616%
2024-08-26	11.58	11.58	11.58	11.58	-7.582%	1	1,694	+85.665%
2024-08-22	12.53	12.53	12.53	12.53	-2.109%	4	1,693	+71.588%
2024-08-21	12.40	12.80	12.15	12.80	-16.883%	4	1,697	+67.969%
2024-08-19	15.37	15.40	15.37	15.40	+6.061%	7	1,697	+39.610%
2024-08-16	14.00	14.70	13.75	14.52	+9.917%	82	1,704	+48.072%
2024-08-15	13.21	13.21	13.21	13.21	+8.904%	1	1,745	+62.755%
2024-08-08	12.13	12.13	12.13	12.13	+13.577%	1	1,746	+77.246%
2024-08-02	10.68	10.68	10.68	10.68	-9.106%	30	1,746	+101.311%
2024-08-01	11.75	11.75	11.75	11.75	-2.893%	1	1,761	+82.979%
2024-07-24	12.10	12.10	12.10	12.10	-7.351%	1	1,760	+77.686%
2024-07-15	13.06	13.06	13.06	13.06	-3.616%	3	1,759	+64.625%
2024-07-12	14.30	14.40	13.55	13.55	-12.013%	22	1,756	+58.672%
2024-07-11	14.45	15.40	14.45	15.40	+18.370%	24	1,760	+39.610%
2024-07-03	13.00	13.01	13.00	13.01	+8.417%	2	1,776	+65.257%
2024-07-02	12.00	12.00	12.00	12.00	-4.988%	1	1,776	+79.167%
2024-07-01	12.63	12.63	12.63	12.63	+2.019%	1	1,775	+70.230%
2024-06-28	12.38	12.38	12.38	12.38	-3.882%	40	1,774	+73.667%
2024-06-27	12.88	12.88	12.88	12.88	-6.395%	40	1,794	+66.925%
2024-06-25	14.04	14.04	13.76	13.76	-11.340%	8	1,834	+56.250%
2024-06-20	15.52	15.52	15.52	15.52	-3.000%	10	1,838	+38.531%
2024-06-13	16.90	16.90	15.95	16.00	-0.621%	6	1,828	+34.375%
2024-06-07	15.94	16.10	15.94	16.10	+0.312%	62	1,822	+33.540%
2024-06-03	16.05	16.05	16.05	16.05	+0.187%	1	1,791	+33.956%
2024-05-29	16.02	16.02	16.02	16.02	-2.909%	1	1,831	+34.207%
2024-05-24	16.50	16.50	16.50	16.50	-16.413%	80	1,831	+30.303%
2024-05-21	19.79	19.79	19.74	19.74	-6.223%	40	1,831	+8.916%
2024-05-20	20.61	21.05	20.61	21.05	-3.881%	2	1,871	+2.138%
2024-05-17	21.20	21.90	21.20	21.90	+4.685%	18	1,873	-1.826%
2024-05-16	20.92	20.92	20.92	20.92	+7.008%	2	1,872	+2.772%
2024-05-14	19.55	19.55	19.55	19.55	+4.882%	1	1,874	+9.974%
2024-05-07	18.55	18.64	18.55	18.64	-2.408%	11	1,875	+15.343%
2024-05-06	19.10	19.10	19.10	19.10	-0.779%	1	1,886	+12.565%
2024-05-03	19.20	19.25	19.20	19.25	+15.824%	6	1,887	+11.688%
2024-04-29	16.62	16.62	16.62	16.62	-9.180%	10	1,890	+29.362%
2024-04-26	18.30	18.30	18.30	18.30	+19.452%	12	1,900	+17.486%
2024-04-25	15.32	15.32	15.32	15.32	+2.819%	1	1,894	+40.339%
2024-04-24	15.27	15.27	14.90	14.90	+3.833%	2	1,895	+44.295%
2024-04-23	14.50	14.50	14.35	14.35	+4.745%	4	1,896	+49.826%
2024-04-22	13.70	13.70	13.70	13.70	+8.215%	1	1,898	+56.934%
2024-04-18	12.50	12.66	12.50	12.66	+0.636%	18	1,899	+69.826%
2024-04-15	12.85	12.85	11.90	12.58	-2.707%	12	1,901	+70.906%
2024-04-12	13.30	13.30	12.93	12.93	-7.312%	14	1,913	+66.280%
2024-04-11	13.95	13.95	13.95	13.95	+1.087%	2	1,916	+54.122%
2024-04-10	13.80	13.80	13.80	13.80	+1.471%	13	1,918	+55.797%
2024-04-09	13.60	13.71	13.60	13.60	+3.422%	5	1,931	+58.088%
2024-04-08	13.15	13.15	13.15	13.15	-2.809%	2	1,930	+63.498%
2024-04-04	13.53	13.53	13.53	13.53	-1.957%	1	1,932	+58.906%
2024-04-03	13.80	13.80	13.80	13.80	0.000%	2	1,931	+55.797%
2024-03-28	14.30	14.30	13.80	13.80	+5.585%	11	1,920	+55.797%
2024-03-22	12.97	13.07	12.97	13.07	-6.643%	18	1,920	+64.499%
2024-03-21	14.00	14.00	14.00	14.00	+1.670%	1	1,911	+53.571%
2024-03-19	13.73	13.77	13.65	13.77	-3.368%	20	1,912	+56.137%
2024-03-18	14.25	14.25	14.25	14.25	+0.211%	1	1,927	+50.877%
2024-03-15	13.60	14.22	13.60	14.22	-2.603%	40	1,928	+51.195%
2024-03-13	14.00	14.75	14.00	14.60	+5.415%	65	1,928	+47.260%
2024-03-12	13.50	14.00	13.50	13.85	+8.627%	5	1,873	+55.235%
2024-03-11	11.75	12.75	11.75	12.75	+12.832%	5	1,877	+68.627%
2024-03-08	11.25	11.30	11.25	11.30	+4.630%	4	1,880	+90.265%
2024-03-07	10.80	10.80	10.80	10.80	-7.296%	2	1,880	+99.074%
2024-03-06	11.42	12.10	11.14	11.65	+29.444%	64	1,880	+84.549%
2024-03-05	9.15	9.15	9.00	9.00	-2.174%	6	1,930	+138.889%
2024-03-04	10.00	10.00	9.20	9.20	-7.071%	222	1,924	+133.696%
2024-02-29	10.30	10.30	9.80	9.90	-5.263%	870	1,720	+117.172%
2024-02-28	10.45	10.45	10.45	10.45	-7.111%	35	1,793	+105.742%
2024-02-27	11.06	11.54	11.06	11.25	+2.552%	10	1,758	+91.111%
2024-02-26	10.97	10.97	10.97	10.97	-2.489%	1	1,756	+95.989%
2024-02-23	11.25	11.25	11.25	11.25	+0.446%	12	1,755	+91.111%
2024-02-22	11.10	11.25	11.10	11.20	+1.818%	4	1,749	+91.964%
2024-02-21	11.10	11.10	11.00	11.00	+3.774%	3	1,749	+95.455%
2024-02-20	10.60	10.60	10.60	10.60	-7.826%	3	1,750	+102.830%
2024-02-16	11.45	11.55	11.45	11.50	+5.023%	10	1,748	+86.957%
2024-02-15	11.06	11.06	10.90	10.95	+6.208%	17	1,748	+96.347%
2024-02-12	10.28	10.31	10.28	10.31	-1.056%	11	1,761	+108.535%
2024-02-09	9.40	10.42	9.40	10.42	+7.423%	11	1,752	+106.334%
2024-02-08	9.70	9.70	9.70	9.70	-7.970%	1	1,741	+121.649%
2024-02-07	10.25	10.85	10.21	10.54	-6.228%	36	1,740	+103.985%
2024-02-06	10.85	11.24	10.85	11.24	+18.316%	63	1,704	+91.281%
2024-02-02	9.40	9.87	9.40	9.50	-1.554%	12	1,663	+126.316%
2024-02-01	10.30	10.30	9.60	9.65	-4.738%	88	1,651	+122.798%
2024-01-31	10.15	10.15	10.13	10.13	+1.300%	42	1,563	+112.241%
2024-01-30	10.00	10.30	9.90	10.00	-3.382%	10	1,521	+115.000%
2024-01-29	10.70	10.83	10.30	10.35	-6.504%	142	1,496	+107.729%
2024-01-26	10.83	11.30	10.83	11.07	-1.072%	84	1,354	+94.219%
2024-01-25	11.20	11.21	10.95	11.19	+4.093%	943	1,270	+92.136%
2024-01-24	10.70	10.93	10.67	10.75	-2.273%	129	327	+100.000%
2024-01-23	11.45	11.45	11.00	11.00	+20.350%	11	198	+95.455%
2024-01-22	8.65	9.14	8.65	9.14	-6.735%	2	187	+135.230%
2024-01-19	9.00	9.80	9.00	9.80	+3.924%	3	185	+119.388%
2024-01-18	9.40	9.50	9.30	9.43	-2.784%	29	182	+127.996%
2024-01-17	10.70	10.70	9.65	9.70	-8.057%	37	156	+121.649%
2024-01-16	11.65	11.65	10.55	10.55	-8.658%	3	125	+103.791%
2024-01-12	11.80	11.80	11.55	11.55	-9.766%	4	118	+86.147%
2024-01-11	12.80	12.80	12.80	12.80	+5.785%	15	118	+67.969%
2024-01-09	12.10	12.10	12.10	12.10	-8.954%	2	103	+77.686%
2024-01-05	13.29	13.29	13.29	13.29	-11.400%	1	101	+61.776%
2023-12-27	15.00	15.00	15.00	15.00	-7.692%	1	100	+43.333%
2023-12-22	16.25	16.25	16.25	16.25	+20.370%	1	100	+32.308%
2023-12-21	14.00	14.00	13.50	13.50	0.000%	3	100	+59.259%
2023-12-18	13.50	13.50	13.50	13.50	-3.915%	3	99	+59.259%
2023-12-15	14.05	14.05	14.05	14.05	+9.766%	2	99	+53.025%
2023-12-14	12.80	12.80	12.80	12.80	+11.111%	2	99	+67.969%
2023-12-13	11.52	11.52	11.52	11.52	-3.030%	2	99	+86.632%
2023-12-12	11.95	12.35	11.88	11.88	-6.457%	11	98	+80.976%
2023-12-05	13.10	13.10	12.70	12.70	-2.308%	3	88	+69.291%
2023-12-04	13.00	13.00	13.00	13.00	-3.704%	1	88	+65.385%
2023-12-01	13.50	13.50	13.50	13.50	-7.534%	30	88	+59.259%
2023-11-28	14.60	14.60	14.60	14.60	-3.947%	20	58	+47.260%
2023-11-27	15.20	15.20	15.20	15.20	+1.333%	1	67	+41.447%
2023-11-21	15.00	15.00	15.00	15.00	-12.536%	20	66	+43.333%
2023-11-20	17.15	17.15	17.15	17.15	+11.436%	1	46	+25.364%
2023-11-16	15.39	15.39	15.39	15.39	-3.813%	2	45	+39.701%
2023-11-15	14.75	16.00	14.75	16.00	+16.703%	22	44	+34.375%
2023-11-07	13.55	13.79	13.55	13.71	-1.367%	9	25	+56.820%
2023-11-06	13.90	13.90	13.90	13.90	0.000%	1	31	+54.676%
2023-11-03	13.90	13.90	13.90	13.90	+11.200%	1	32	+54.676%
2023-10-31	12.50	12.50	12.50	12.50	-2.038%	1	33	+72.000%
2023-10-27	12.76	12.76	12.76	12.76	-3.333%	4	32	+68.495%
2023-10-26	13.20	13.20	13.20	13.20	+5.600%	1	28	+62.879%
2023-10-25	12.50	12.50	12.50	12.50	+4.167%	1	28	+72.000%
2023-10-20	12.00	12.00	12.00	12.00	-2.439%	1	27	+79.167%
2023-10-19	12.45	12.60	12.30	12.30	-6.818%	13	16	+74.797%
2023-10-18	13.20	13.20	13.20	13.20	-5.036%	1	16	+62.879%
2023-10-17	13.90	13.95	13.90	13.90	-4.795%	4	15	+54.676%
2023-10-16	14.65	14.65	14.60	14.60	+4.735%	4	11	+47.260%
2023-10-13	14.25	14.25	13.94	13.94	-3.862%	3	10	+54.232%
2023-10-12	15.28	15.28	14.50	14.50	-5.229%	5	7	+48.276%
2023-10-03	15.30	15.30	15.30	15.30	0.000%	2	2	+40.523%