Dark

JD20260116C70
JD Jan 16 2026 70.00 Call (JD260116C00070000)
option OPRA

EOD

May 15, 2025

0.4400-20.000%(-0.1100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.43	0.44	0.43	0.44	-20.000%	5	4,595	0.000%
2025-05-14	0.63	0.63	0.54	0.55	-12.698%	25	4,598	-20.000%
2025-05-13	0.54	0.66	0.50	0.63	+6.780%	60	4,608	-30.159%
2025-05-12	0.58	0.59	0.52	0.59	+51.282%	10	4,624	-25.424%
2025-05-09	0.40	0.40	0.39	0.39	-7.143%	102	4,622	+12.821%
2025-05-07	0.42	0.42	0.42	0.42	-16.000%	19	4,572	+4.762%
2025-05-06	0.50	0.50	0.50	0.50	-1.961%	1	4,572	-12.000%
2025-05-02	0.44	0.52	0.41	0.51	+50.000%	12	4,572	-13.725%
2025-05-01	0.34	0.34	0.34	0.34	-15.000%	10	4,567	+29.412%
2025-04-29	0.40	0.40	0.40	0.40	+17.647%	20	4,567	+10.000%
2025-04-28	0.35	0.39	0.34	0.34	-10.526%	103	4,547	+29.412%
2025-04-25	0.40	0.40	0.38	0.38	-2.564%	68	4,497	+15.789%
2025-04-24	0.36	0.39	0.36	0.39	-18.750%	11	4,467	+12.821%
2025-04-23	0.49	0.49	0.48	0.48	+11.628%	36	4,455	-8.333%
2025-04-22	0.44	0.44	0.41	0.43	-4.444%	7	4,455	+2.326%
2025-04-21	0.47	0.47	0.45	0.45	-2.174%	27	4,458	-2.222%
2025-04-17	0.53	0.53	0.46	0.46	-13.208%	113	4,446	-4.348%
2025-04-16	0.72	0.72	0.53	0.53	-18.462%	53	4,446	-16.981%
2025-04-15	0.74	0.74	0.65	0.65	-29.348%	12	4,446	-32.308%
2025-04-14	1.03	1.03	0.76	0.92	+16.456%	17	4,442	-52.174%
2025-04-11	0.88	0.88	0.70	0.79	+12.857%	70	4,437	-44.304%
2025-04-10	0.88	0.94	0.70	0.70	-2.778%	56	4,470	-37.143%
2025-04-09	0.70	0.74	0.60	0.72	+12.500%	36	4,482	-38.889%
2025-04-08	0.76	0.77	0.60	0.64	-7.246%	55	4,471	-31.250%
2025-04-07	0.59	0.75	0.59	0.69	-14.815%	31	4,483	-36.232%
2025-04-04	1.05	1.05	0.80	0.81	-37.209%	146	4,485	-45.679%
2025-04-03	1.23	1.32	1.23	1.29	-9.790%	33	4,440	-65.891%
2025-04-02	1.39	1.48	1.39	1.43	-4.667%	84	4,434	-69.231%
2025-04-01	1.56	1.56	1.50	1.50	-3.226%	31	4,423	-70.667%
2025-03-31	1.50	1.55	1.50	1.55	+1.307%	4	4,393	-71.613%
2025-03-28	1.53	1.53	1.53	1.53	-17.297%	2	4,393	-71.242%
2025-03-27	1.89	1.89	1.82	1.85	+15.625%	4	4,394	-76.216%
2025-03-26	1.64	1.69	1.60	1.60	+0.629%	21	4,394	-72.500%
2025-03-25	1.80	1.86	1.58	1.59	-9.659%	12	4,386	-72.327%
2025-03-24	1.79	1.79	1.75	1.76	-6.383%	112	4,387	-75.000%
2025-03-21	1.83	1.88	1.82	1.88	-6.000%	112	4,337	-76.596%
2025-03-20	2.04	2.04	2.00	2.00	-16.667%	4	4,310	-78.000%
2025-03-19	2.41	2.41	2.40	2.40	-9.091%	26	4,312	-81.667%
2025-03-18	2.67	2.77	2.64	2.64	-2.222%	26	4,286	-83.333%
2025-03-17	2.41	2.70	2.36	2.70	+22.727%	45	4,299	-83.704%
2025-03-14	2.15	2.21	2.10	2.20	+18.919%	120	4,315	-80.000%
2025-03-13	1.87	1.88	1.85	1.85	+10.119%	9	4,312	-76.216%
2025-03-12	1.75	1.75	1.67	1.68	-11.579%	57	4,312	-73.810%
2025-03-11	1.95	2.00	1.78	1.90	-1.554%	53	4,293	-76.842%
2025-03-10	1.92	2.11	1.90	1.93	-16.087%	31	4,250	-77.202%
2025-03-07	2.50	2.50	2.24	2.30	-11.538%	54	4,235	-80.870%
2025-03-06	2.85	3.21	2.35	2.60	-6.475%	204	4,220	-83.077%
2025-03-05	2.26	2.78	2.26	2.78	+25.225%	24	4,220	-84.173%
2025-03-04	2.10	2.30	2.10	2.22	+4.717%	51	4,237	-80.180%
2025-03-03	2.10	2.22	2.10	2.12	-11.667%	40	4,241	-79.245%
2025-02-28	2.35	2.42	2.35	2.40	-8.046%	34	4,252	-81.667%
2025-02-27	2.45	2.74	2.45	2.61	+0.772%	26	4,251	-83.142%
2025-02-26	2.50	2.90	2.50	2.59	+26.341%	111	4,261	-83.012%
2025-02-25	1.98	2.06	1.93	2.05	+4.592%	40	4,238	-78.537%
2025-02-24	2.50	2.50	1.76	1.96	-24.031%	105	4,238	-77.551%
2025-02-21	2.35	2.70	2.34	2.58	+22.857%	186	4,193	-82.946%
2025-02-20	2.25	2.45	2.10	2.10	+22.807%	109	4,224	-79.048%
2025-02-19	1.72	1.72	1.67	1.71	-2.841%	13	4,287	-74.269%
2025-02-18	1.85	1.86	1.64	1.76	-19.266%	34	4,299	-75.000%
2025-02-14	2.21	2.23	2.03	2.18	+21.111%	40	4,292	-79.817%
2025-02-13	1.65	1.80	1.65	1.80	+6.509%	4	4,290	-75.556%
2025-02-12	1.80	1.84	1.69	1.69	-15.500%	62	4,290	-73.964%
2025-02-11	2.10	2.10	2.00	2.00	-11.111%	18	4,285	-78.000%
2025-02-10	1.98	2.30	1.98	2.25	+19.048%	30	4,279	-80.444%
2025-02-07	2.15	2.15	1.89	1.89	-2.073%	26	4,268	-76.720%
2025-02-06	1.93	1.93	1.93	1.93	+7.222%	1	4,272	-77.202%
2025-02-05	2.00	2.00	1.80	1.80	-18.182%	18	4,271	-75.556%
2025-02-04	2.22	2.33	2.20	2.20	+17.021%	35	4,287	-80.000%
2025-02-03	1.97	1.97	1.88	1.88	-4.082%	8	4,301	-76.596%
2025-01-31	2.07	2.09	1.93	1.96	-14.783%	52	4,301	-77.551%
2025-01-30	1.98	2.33	1.98	2.30	+25.683%	82	4,300	-80.870%
2025-01-29	2.07	2.07	1.83	1.83	-8.500%	26	4,378	-75.956%
2025-01-28	1.75	2.00	1.71	2.00	+8.108%	83	4,403	-78.000%
2025-01-27	1.86	1.98	1.85	1.85	-3.646%	42	4,429	-76.216%
2025-01-24	1.73	1.92	1.69	1.92	+27.152%	78	4,423	-77.083%
2025-01-23	1.51	1.51	1.51	1.51	-7.927%	1	4,411	-70.861%
2025-01-22	1.55	1.66	1.55	1.64	+8.609%	208	4,412	-73.171%
2025-01-21	1.85	1.85	1.51	1.51	-13.714%	130	4,305	-70.861%
2025-01-17	1.27	1.75	1.27	1.75	+54.867%	82	4,291	-74.857%
2025-01-16	1.13	1.13	1.13	1.13	+1.802%	2	4,291	-61.062%
2025-01-15	1.18	1.18	1.08	1.11	+3.738%	3	4,291	-60.360%
2025-01-14	1.08	1.20	1.05	1.07	+10.309%	21	4,291	-58.879%
2025-01-13	0.99	0.99	0.97	0.97	-1.020%	3	4,293	-54.639%
2025-01-10	1.01	1.05	0.91	0.98	-10.909%	94	4,291	-55.102%
2025-01-08	1.11	1.20	1.10	1.10	-12.000%	711	4,579	-60.000%
2025-01-07	1.20	1.28	1.18	1.25	+0.806%	53	4,579	-64.800%
2025-01-06	1.36	1.36	1.24	1.24	-2.362%	7	4,579	-64.516%
2025-01-03	1.15	1.27	1.15	1.27	+6.723%	18	4,575	-65.354%
2025-01-02	1.35	1.35	1.19	1.19	-4.800%	3	4,573	-63.025%
2024-12-31	1.26	1.26	1.23	1.25	+7.759%	107	4,595	-64.800%
2024-12-30	1.14	1.22	1.14	1.16	-13.433%	36	4,595	-62.069%
2024-12-27	1.43	1.43	1.09	1.34	-12.418%	64	4,631	-67.164%
2024-12-26	1.59	1.59	1.52	1.53	-1.923%	184	4,645	-71.242%
2024-12-24	1.50	1.59	1.50	1.56	+5.405%	36	4,519	-71.795%
2024-12-23	1.48	1.48	1.48	1.48	-3.896%	48	4,519	-70.270%
2024-12-20	1.51	1.60	1.51	1.54	-6.098%	9	4,508	-71.429%
2024-12-19	1.66	1.70	1.60	1.64	+7.895%	37	4,509	-73.171%
2024-12-18	1.81	1.81	1.52	1.52	-14.124%	84	4,523	-71.053%
2024-12-17	1.65	1.82	1.65	1.77	-1.667%	117	4,597	-75.141%
2024-12-16	1.77	1.80	1.66	1.80	+9.091%	13	4,494	-75.556%
2024-12-13	1.83	1.95	1.64	1.65	-15.385%	100	4,488	-73.333%
2024-12-12	1.82	2.03	1.68	1.95	-5.340%	3,948	4,529	-77.436%
2024-12-11	2.00	2.06	2.00	2.06	-9.251%	2	5,279	-78.641%
2024-12-10	2.25	2.48	2.20	2.27	-21.724%	1,771	5,098	-80.617%
2024-12-09	2.50	3.15	2.50	2.90	+105.674%	3,780	4,028	-84.828%
2024-12-04	1.41	1.41	1.41	1.41	-19.429%	1	300	-68.794%
2024-12-02	1.65	2.09	1.65	1.75	+14.379%	6	300	-74.857%
2024-11-29	1.53	1.53	1.53	1.53	-7.831%	2	297	-71.242%
2024-11-27	1.60	1.66	1.60	1.66	+29.688%	23	277	-73.494%
2024-11-26	1.28	1.28	1.28	1.28	+16.364%	1	277	-65.625%
2024-11-25	1.08	1.10	1.08	1.10	-20.290%	22	276	-60.000%
2024-11-22	1.38	1.38	1.38	1.38	0.000%	4	254	-68.116%
2024-11-21	1.38	1.38	1.38	1.38	+0.730%	15	252	-68.116%
2024-11-20	1.37	1.37	1.33	1.37	-5.517%	102	237	-67.883%
2024-11-18	1.45	1.45	1.45	1.45	-3.333%	14	232	-69.655%
2024-11-15	1.50	1.50	1.50	1.50	+25.000%	2	223	-70.667%
2024-11-14	1.29	1.31	1.20	1.20	-28.994%	7	223	-63.333%
2024-11-12	1.69	1.69	1.69	1.69	-35.000%	3	218	-73.964%
2024-11-11	2.60	2.60	2.60	2.60	+30.000%	1	215	-83.077%
2024-11-08	2.33	2.33	2.00	2.00	-31.741%	12	215	-78.000%
2024-11-07	2.61	2.93	2.61	2.93	+40.865%	6	214	-84.983%
2024-11-06	2.00	2.20	2.00	2.08	-15.102%	181	209	-78.846%
2024-11-04	2.59	2.68	2.45	2.45	-8.582%	10	90	-82.041%
2024-11-01	2.67	2.68	2.67	2.68	+3.077%	4	81	-83.582%
2024-10-31	2.60	2.60	2.60	2.60	-1.515%	33	81	-83.077%
2024-10-30	2.64	2.64	2.64	2.64	-8.966%	1	48	-83.333%
2024-10-29	2.90	2.90	2.90	2.90	-3.010%	2	47	-84.828%
2024-10-28	2.88	2.99	2.82	2.99	+15.444%	12	47	-85.284%
2024-10-22	2.59	2.59	2.59	2.59	-1.145%	5	38	-83.012%
2024-10-18	2.90	2.90	2.62	2.62	-0.758%	14	33	-83.206%
2024-10-15	2.86	2.86	2.64	2.64	-28.649%	4	0	-83.333%
2024-10-14	3.70	3.70	3.70	3.70	-3.394%	40	0	-88.108%
2024-10-10	3.61	4.00	3.61	3.83	+6.389%	10	0	-88.512%
2024-10-09	3.70	3.70	3.60	3.60	-11.111%	4	0	-87.778%
2024-10-08	4.09	4.09	4.03	4.05	0.000%	10	0	-89.136%