Dark

JCI20250620C90
JCI Jun 20 2025 90.00 Call (JCI250620C00090000)
option OPRA

EOD

May 8, 2025

4.40+22.222%(+0.80)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	4.10	5.00	4.10	4.40	+22.222%	38	7,422	0.000%
2025-05-07	3.55	4.26	3.00	3.60	-14.286%	463	7,413	+22.222%
2025-05-06	4.36	4.70	4.06	4.20	-8.894%	1,331	7,364	+4.762%
2025-05-05	4.40	4.70	4.40	4.61	-2.947%	19	6,445	-4.555%
2025-05-02	4.08	4.75	4.08	4.75	+3.261%	128	6,441	-7.368%
2025-05-01	2.87	4.60	2.87	4.60	+158.427%	5,835	6,456	-4.348%
2025-04-30	1.50	1.78	1.50	1.78	+22.759%	220	1,106	+147.191%
2025-04-29	1.35	1.49	1.28	1.45	+8.209%	53	1,097	+203.448%
2025-04-28	1.30	1.34	0.01	1.34	+7.200%	41	1,065	+228.358%
2025-04-25	1.12	1.25	1.12	1.25	+6.838%	6	1,068	+252.000%
2025-04-24	0.89	1.17	0.89	1.17	+30.000%	28	1,066	+276.068%
2025-04-23	0.55	0.95	0.55	0.90	+47.541%	50	1,040	+388.889%
2025-04-17	0.75	0.75	0.61	0.61	-18.667%	2	1,004	+621.311%
2025-04-16	0.75	0.75	0.75	0.75	-25.743%	1	1,004	+486.667%
2025-04-14	1.01	1.01	1.01	1.01	+12.222%	2	1,003	+335.644%
2025-04-10	0.90	0.90	0.90	0.90	-18.182%	4	1,004	+388.889%
2025-04-09	0.99	1.10	0.99	1.10	+100.000%	146	1,000	+300.000%
2025-04-08	0.55	0.60	0.55	0.55	+10.000%	135	925	+700.000%
2025-04-07	0.42	0.50	0.42	0.50	-16.667%	5	1,060	+780.000%
2025-04-04	0.67	0.67	0.60	0.60	-47.826%	16	1,065	+633.333%
2025-04-03	0.95	1.35	0.95	1.15	-36.111%	20	1,072	+282.609%
2025-04-02	1.45	1.88	1.45	1.80	+24.138%	564	1,054	+144.444%
2025-04-01	1.45	1.45	1.45	1.45	+20.833%	1	970	+203.448%
2025-03-31	1.11	1.20	1.07	1.20	0.000%	172	969	+266.667%
2025-03-28	1.20	1.20	1.20	1.20	-33.333%	64	1,122	+266.667%
2025-03-27	1.70	1.80	1.70	1.80	-16.279%	82	1,121	+144.444%
2025-03-26	2.30	2.30	2.15	2.15	-6.522%	89	1,147	+104.651%
2025-03-25	2.45	2.45	2.30	2.30	+0.877%	204	1,182	+91.304%
2025-03-24	2.15	2.28	2.15	2.28	+14.000%	4	1,031	+92.982%
2025-03-20	2.00	2.00	2.00	2.00	-2.439%	8	1,030	+120.000%
2025-03-19	2.05	2.05	2.05	2.05	+12.637%	2	1,022	+114.634%
2025-03-17	1.74	1.82	1.74	1.82	+40.000%	2	1,021	+141.758%
2025-03-14	1.30	1.30	1.30	1.30	+22.642%	2	1,022	+238.462%
2025-03-13	1.24	1.24	1.06	1.06	-29.333%	24	999	+315.094%
2025-03-12	1.50	1.50	1.46	1.50	+27.119%	7	999	+193.333%
2025-03-11	1.18	1.18	1.18	1.18	-8.527%	1	993	+272.881%
2025-03-10	1.28	1.29	1.28	1.29	-16.774%	8	994	+241.085%
2025-03-07	1.55	1.55	1.55	1.55	-22.500%	2	994	+183.871%
2025-03-06	2.10	2.10	2.00	2.00	-10.314%	2	994	+120.000%
2025-03-05	2.35	2.35	2.23	2.23	-0.889%	50	992	+97.309%
2025-03-04	1.98	2.25	1.98	2.25	-10.000%	20	968	+95.556%
2025-03-03	2.50	2.50	2.50	2.50	-6.716%	1	968	+76.000%
2025-02-25	2.55	2.68	2.55	2.68	-21.176%	23	965	+64.179%
2025-02-21	4.20	4.20	3.40	3.40	-27.660%	262	965	+29.412%
2025-02-20	4.70	4.70	4.70	4.70	-16.071%	2	872	-6.383%
2025-02-19	5.60	5.60	5.60	5.60	-8.943%	8	874	-21.429%
2025-02-18	5.50	6.15	5.50	6.15	+20.588%	5	874	-28.455%
2025-02-14	5.10	5.10	5.10	5.10	+10.870%	22	869	-13.725%
2025-02-13	4.60	4.60	4.60	4.60	-8.000%	10	879	-4.348%
2025-02-12	5.00	5.00	5.00	5.00	-6.542%	20	879	-12.000%
2025-02-10	5.10	5.35	5.10	5.35	+20.767%	30	899	-17.757%
2025-02-07	4.30	4.50	4.30	4.43	+13.590%	152	909	-0.677%
2025-02-06	3.70	3.90	3.70	3.90	+2.632%	2	862	+12.821%
2025-02-05	3.90	3.90	3.70	3.80	+216.667%	54	862	+15.789%
2025-02-04	1.20	1.20	1.20	1.20	0.000%	46	823	+266.667%
2025-02-03	1.20	1.20	1.20	1.20	-11.111%	9	823	+266.667%
2025-01-30	1.47	1.47	1.35	1.35	+17.391%	8	806	+225.926%
2025-01-29	1.09	1.17	1.09	1.15	+21.053%	12	806	+282.609%
2025-01-28	1.15	1.15	0.95	0.95	-13.636%	6	801	+363.158%
2025-01-27	1.20	1.20	1.10	1.10	-54.918%	18	798	+300.000%
2025-01-24	2.35	2.44	2.35	2.44	+8.444%	8	780	+80.328%
2025-01-21	2.25	2.25	2.25	2.25	+9.756%	3	769	+95.556%
2025-01-17	2.15	2.15	2.05	2.05	+7.895%	10	769	+114.634%
2025-01-16	1.90	1.90	1.90	1.90	+2.703%	1	769	+131.579%
2025-01-13	1.80	1.90	1.80	1.85	-7.500%	7	768	+137.838%
2025-01-06	2.25	2.25	2.00	2.00	-21.569%	25	768	+120.000%
2024-12-26	2.55	2.55	2.55	2.55	+4.082%	1	743	+72.549%
2024-12-24	2.45	2.45	2.45	2.45	-7.547%	3	743	+79.592%
2024-12-20	2.45	2.65	2.45	2.65	+15.217%	12	743	+66.038%
2024-12-19	2.30	2.30	2.30	2.30	-41.026%	6	734	+91.304%
2024-12-17	3.90	3.90	3.90	3.90	+2.632%	2	740	+12.821%
2024-12-16	3.80	3.80	3.80	3.80	0.000%	600	155	+15.789%
2024-12-12	3.80	3.80	3.80	3.80	0.000%	9	155	+15.789%
2024-12-11	3.80	3.80	3.80	3.80	-5.000%	1	146	+15.789%
2024-12-06	3.80	4.00	3.80	4.00	+8.108%	6	146	+10.000%
2024-12-04	3.70	3.70	3.70	3.70	-7.500%	1	143	+18.919%
2024-11-27	4.00	4.00	4.00	4.00	0.000%	12	142	+10.000%
2024-11-26	4.00	4.00	4.00	4.00	+2.564%	1	142	+10.000%
2024-11-20	3.90	3.90	3.90	3.90	-7.143%	1	142	+12.821%
2024-11-19	4.20	4.20	4.20	4.20	-4.545%	4	142	+4.762%
2024-11-18	4.60	4.60	4.40	4.40	-16.981%	16	146	0.000%
2024-11-13	5.60	5.60	5.30	5.30	-1.852%	29	148	-16.981%
2024-11-12	5.40	5.40	5.40	5.40	-5.263%	2	126	-18.519%
2024-11-11	5.80	5.80	5.70	5.70	+27.517%	8	124	-22.807%
2024-11-08	4.47	4.47	4.47	4.47	+24.167%	12	116	-1.566%
2024-11-06	3.60	3.60	3.60	3.60	+80.000%	10	122	+22.222%
2024-11-04	2.00	2.00	2.00	2.00	-21.569%	2	112	+120.000%
2024-10-21	2.50	2.55	2.50	2.55	-1.923%	7	112	+72.549%
2024-10-16	2.60	2.60	2.60	2.60	+8.333%	20	107	+69.231%
2024-10-15	2.40	2.40	2.40	2.40	-19.732%	8	87	+83.333%
2024-10-09	2.99	2.99	2.99	2.99	+22.041%	2	83	+47.157%
2024-09-23	2.35	2.67	2.35	2.45	+13.953%	18	83	+79.592%
2024-09-19	2.20	2.20	2.15	2.15	+43.333%	21	65	+104.651%
2024-08-26	1.50	1.50	1.50	1.50	-18.919%	4	64	+193.333%
2024-07-30	1.85	1.85	1.85	1.85	+23.333%	1	60	+137.838%
2024-07-25	1.50	1.50	1.50	1.50	-16.667%	1	59	+193.333%
2024-07-23	1.80	1.80	1.80	1.80	-10.000%	21	58	+144.444%
2024-07-18	1.90	2.00	1.90	2.00	-2.439%	16	37	+120.000%
2024-07-16	2.20	2.20	2.05	2.05	-33.225%	21	22	+114.634%
2024-05-23	3.07	3.07	3.07	3.07	+36.444%	2	2	+43.322%
2024-05-20	2.25	2.25	2.25	2.25	0.000%	2	2	+95.556%