Dark

JD20250516P35
JD May 16 2025 35.00 Put (JD250516P00035000)
option OPRA

Expired

May 15, 2025

0.9400+213.333%(+0.6400)941

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.48	1.11	0.27	0.94	+213.333%	941	4,550	0.000%
2025-05-14	0.11	0.32	0.11	0.30	+200.000%	1,278	4,501	+213.333%
2025-05-13	0.36	0.82	0.06	0.10	-88.095%	1,976	4,304	+840.000%
2025-05-12	0.95	1.06	0.72	0.84	-59.809%	2,192	4,294	+11.905%
2025-05-09	2.09	2.09	1.89	2.09	+7.732%	114	3,070	-55.024%
2025-05-08	2.11	2.17	1.94	1.94	-22.400%	24	3,026	-51.546%
2025-05-07	2.54	2.54	2.50	2.50	+13.122%	50	3,020	-62.400%
2025-05-06	2.17	2.21	2.17	2.21	+9.950%	12	2,990	-57.466%
2025-05-05	2.15	2.15	1.95	2.01	+2.551%	89	2,991	-53.234%
2025-05-02	2.20	2.20	1.95	1.96	-32.646%	72	2,942	-52.041%
2025-05-01	3.15	3.15	2.91	2.91	-14.912%	12	2,930	-67.698%
2025-04-30	3.50	3.50	3.42	3.42	+17.931%	4	2,919	-72.515%
2025-04-29	2.86	3.00	2.86	2.90	-9.375%	254	2,921	-67.586%
2025-04-28	3.45	3.45	2.99	3.20	-7.246%	6	2,932	-70.625%
2025-04-25	3.65	3.65	3.45	3.45	+2.071%	12	2,930	-72.754%
2025-04-24	3.60	3.75	3.38	3.38	+37.959%	311	2,930	-72.189%
2025-04-23	2.32	2.45	2.15	2.45	-9.926%	52	2,915	-61.633%
2025-04-22	2.78	2.78	2.72	2.72	+3.422%	7	2,915	-65.441%
2025-04-21	3.02	3.10	2.62	2.63	+22.897%	44	2,915	-64.259%
2025-04-17	2.05	2.20	2.00	2.14	+2.392%	43	2,908	-56.075%
2025-04-16	1.85	2.28	1.82	2.09	+14.208%	87	2,908	-55.024%
2025-04-15	1.56	1.83	1.28	1.83	+32.609%	254	2,897	-48.634%
2025-04-14	1.70	1.70	1.30	1.38	-40.000%	447	2,893	-31.884%
2025-04-11	2.50	2.90	2.30	2.30	+5.991%	366	2,849	-59.130%
2025-04-10	2.09	2.46	2.09	2.17	-19.030%	8	2,932	-56.682%
2025-04-09	3.65	4.05	2.63	2.68	-35.422%	129	2,935	-64.925%
2025-04-08	2.78	4.15	2.35	4.15	+14.325%	377	2,875	-77.349%
2025-04-07	3.70	4.40	3.05	3.63	+42.913%	137	2,785	-74.105%
2025-04-04	2.37	3.30	2.37	2.54	+151.485%	284	2,734	-62.992%
2025-04-03	1.02	1.03	0.94	1.01	+44.286%	299	2,631	-6.931%
2025-04-02	0.70	0.72	0.70	0.70	+9.375%	6	2,788	+34.286%
2025-04-01	0.64	0.64	0.64	0.64	-13.514%	2	2,785	+46.875%
2025-03-31	0.92	0.92	0.74	0.74	-1.333%	31	2,786	+27.027%
2025-03-28	0.74	0.75	0.74	0.75	+31.579%	8	2,797	+25.333%
2025-03-27	0.57	0.57	0.57	0.57	-18.571%	2	2,798	+64.912%
2025-03-26	0.70	0.70	0.70	0.70	0.000%	1	2,800	+34.286%
2025-03-25	0.64	0.70	0.64	0.70	+27.273%	7	2,800	+34.286%
2025-03-24	0.62	0.62	0.55	0.55	-28.571%	5	2,796	+70.909%
2025-03-21	0.73	0.77	0.73	0.77	+13.235%	6	2,795	+22.078%
2025-03-20	0.68	0.70	0.68	0.68	+36.000%	7	2,793	+38.235%
2025-03-19	0.58	0.58	0.48	0.50	-9.091%	175	2,786	+88.000%
2025-03-18	0.55	0.55	0.55	0.55	0.000%	1	2,654	+70.909%
2025-03-17	0.57	0.58	0.55	0.55	-34.524%	169	2,655	+70.909%
2025-03-14	0.83	0.84	0.83	0.84	-25.000%	12	2,641	+11.905%
2025-03-13	1.04	1.16	1.04	1.12	-22.759%	347	2,343	-16.071%
2025-03-12	1.46	1.47	1.44	1.45	+2.113%	16	2,343	-35.172%
2025-03-11	1.40	1.42	1.40	1.42	-0.699%	53	2,329	-33.803%
2025-03-10	1.40	1.50	1.30	1.43	+27.679%	15	2,362	-34.266%
2025-03-07	1.04	1.12	1.02	1.12	+13.131%	16	2,362	-16.071%
2025-03-06	0.65	1.08	0.62	0.99	+16.471%	79	2,361	-5.051%
2025-03-05	1.20	1.20	0.85	0.85	-48.485%	281	2,305	+10.588%
2025-03-04	1.65	1.65	1.65	1.65	+22.222%	1	2,236	-43.030%
2025-02-28	1.35	1.35	1.35	1.35	+5.469%	6	2,236	-30.370%
2025-02-26	1.29	1.29	1.28	1.28	-30.055%	3	2,237	-26.563%
2025-02-25	1.87	1.87	1.83	1.83	-12.019%	3	2,234	-48.634%
2025-02-24	2.00	2.21	2.00	2.08	+43.448%	25	2,234	-54.808%
2025-02-21	1.25	1.45	1.25	1.45	+11.538%	24	2,230	-35.172%
2025-02-20	1.30	1.30	1.30	1.30	-37.500%	106	2,221	-27.692%
2025-02-19	2.08	2.08	2.05	2.08	-2.347%	2,012	2,125	-54.808%
2025-02-18	2.22	2.25	2.09	2.13	0.000%	40	1,631	-55.869%
2025-02-13	2.50	2.50	2.13	2.13	-0.930%	14	1,591	-55.869%
2025-02-12	2.08	2.15	2.08	2.15	+32.716%	9	1,591	-56.279%
2025-02-11	1.60	1.62	1.59	1.62	+11.724%	26	1,587	-41.975%
2025-02-10	1.50	1.50	1.45	1.45	-24.084%	2	1,611	-35.172%
2025-02-07	1.74	1.91	1.74	1.91	-6.829%	8	1,612	-50.785%
2025-02-05	2.00	2.05	2.00	2.05	+17.816%	4	1,612	-54.146%
2025-02-04	1.63	1.74	1.63	1.74	-9.375%	3	1,613	-45.977%
2025-02-03	2.15	2.21	1.92	1.92	+4.918%	18	1,613	-51.042%
2025-01-31	1.73	1.83	1.61	1.83	+22.000%	38	1,625	-48.634%
2025-01-30	1.55	1.55	1.49	1.50	-20.213%	6	1,626	-37.333%
2025-01-29	1.74	1.88	1.70	1.88	+5.028%	17	1,627	-50.000%
2025-01-28	1.87	1.88	1.79	1.79	-1.648%	10	1,626	-47.486%
2025-01-27	1.83	1.85	1.82	1.82	-22.553%	3	1,628	-48.352%
2025-01-23	2.35	2.35	2.35	2.35	+2.174%	1	1,628	-60.000%
2025-01-21	2.30	2.30	2.30	2.30	-33.333%	5	1,628	-59.130%
2025-01-16	3.45	3.45	3.45	3.45	-10.390%	1	1,628	-72.754%
2025-01-14	3.90	3.90	3.85	3.85	-15.385%	2	1,629	-75.584%
2025-01-13	4.60	4.60	4.55	4.55	-9.363%	19	1,630	-79.341%
2025-01-10	4.80	5.02	4.80	5.02	+17.564%	12	1,636	-81.275%
2025-01-08	4.27	4.27	4.27	4.27	+8.101%	1	1,634	-77.986%
2025-01-03	3.95	3.95	3.95	3.95	-10.227%	6	1,634	-76.203%
2025-01-02	4.26	4.40	4.25	4.40	+25.714%	23	1,634	-78.636%
2024-12-24	3.50	3.50	3.50	3.50	-5.914%	2	1,611	-73.143%
2024-12-23	3.72	3.72	3.72	3.72	+11.045%	1,500	1,611	-74.731%
2024-12-17	3.35	3.35	3.35	3.35	-8.219%	3	111	-71.940%
2024-12-16	3.58	3.65	3.58	3.65	+8.955%	5	113	-74.247%
2024-12-12	3.40	3.40	3.35	3.35	+55.814%	3	113	-71.940%
2024-12-09	2.25	2.25	2.15	2.15	-34.848%	50	110	-56.279%
2024-12-06	3.20	3.30	3.20	3.30	-8.333%	62	110	-71.515%
2024-12-05	3.60	3.60	3.60	3.60	-10.000%	5	79	-73.889%
2024-12-04	4.00	4.00	3.95	4.00	+19.403%	32	74	-76.500%
2024-12-03	3.40	3.40	3.35	3.35	-19.277%	2	43	-71.940%
2024-11-26	4.15	4.15	4.15	4.15	-7.778%	5	41	-77.349%
2024-11-25	4.50	4.50	4.50	4.50	+9.756%	5	36	-79.111%
2024-11-21	4.15	4.15	4.10	4.10	-3.529%	24	12	-77.073%
2024-11-18	4.25	4.25	4.25	4.25	0.000%	12	12	-77.882%