Dark

JD20250919C35
JD Sep 19 2025 35.00 Call (JD250919C00035000)
option OPRA

EOD

May 15, 2025

3.70-18.681%(-0.85)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.00	4.00	3.50	3.70	-18.681%	61	5,530	0.000%
2025-05-14	4.90	4.90	4.45	4.55	-19.469%	23	5,476	-18.681%
2025-05-13	4.80	5.95	4.49	5.65	+15.306%	395	5,482	-34.513%
2025-05-12	4.80	5.00	4.60	4.90	+34.247%	1,019	5,564	-24.490%
2025-05-09	3.85	4.00	3.65	3.65	-6.410%	260	6,222	+1.370%
2025-05-08	3.85	4.00	3.66	3.90	+2.902%	855	6,161	-5.128%
2025-05-07	3.65	3.85	3.65	3.79	-4.051%	722	6,631	-2.375%
2025-05-06	3.90	4.07	3.85	3.95	+1.282%	668	6,479	-6.329%
2025-05-05	3.95	4.10	3.90	3.90	-8.019%	162	6,702	-5.128%
2025-05-02	4.00	4.24	3.80	4.24	+30.462%	1,214	6,579	-12.736%
2025-05-01	3.30	3.30	3.09	3.25	+4.839%	93	6,161	+13.846%
2025-04-30	3.00	3.10	2.85	3.10	-6.061%	356	6,080	+19.355%
2025-04-29	3.50	3.50	3.30	3.30	+1.538%	412	5,811	+12.121%
2025-04-28	3.30	3.50	3.15	3.25	+1.562%	440	5,496	+13.846%
2025-04-25	3.10	3.25	2.95	3.20	0.000%	420	5,295	+15.625%
2025-04-24	2.95	3.30	2.95	3.20	-15.567%	336	5,292	+15.625%
2025-04-23	4.17	4.40	3.79	3.79	-2.320%	235	4,996	-2.375%
2025-04-22	3.75	4.10	3.70	3.88	-8.057%	614	4,945	-4.639%
2025-04-21	4.00	4.22	3.96	4.22	-18.690%	1,611	4,436	-12.322%
2025-04-16	5.30	5.30	5.18	5.19	-17.225%	21	2,892	-28.709%
2025-04-15	6.27	6.27	6.27	6.27	-12.308%	20	2,891	-40.989%
2025-04-14	7.15	7.15	7.15	7.15	+13.492%	5	2,871	-48.252%
2025-04-11	5.45	6.30	5.45	6.30	+9.565%	30	2,876	-41.270%
2025-04-10	5.80	5.80	5.75	5.75	+5.505%	25	2,869	-35.652%
2025-04-09	4.90	5.45	4.60	5.45	+21.111%	1,724	2,889	-32.110%
2025-04-08	5.53	5.53	4.43	4.50	-5.263%	3,057	1,995	-17.778%
2025-04-07	5.20	5.55	4.75	4.75	-15.929%	83	4,171	-22.105%
2025-04-04	5.70	5.70	5.00	5.65	-25.166%	102	4,162	-34.513%
2025-04-03	7.00	7.55	7.00	7.55	-5.625%	4,032	4,135	-50.993%
2025-03-31	8.00	8.00	8.00	8.00	-7.514%	20	325	-53.750%
2025-03-28	8.65	8.65	8.65	8.65	-13.065%	2	305	-57.225%
2025-03-27	9.95	9.95	9.95	9.95	+12.429%	1	304	-62.814%
2025-03-26	9.02	9.02	8.85	8.85	-5.348%	4	304	-58.192%
2025-03-25	9.35	9.35	9.35	9.35	-1.058%	6	304	-60.428%
2025-03-24	9.45	9.45	9.45	9.45	-5.025%	2	304	-60.847%
2025-03-20	9.95	9.95	9.95	9.95	-14.372%	6	303	-62.814%
2025-03-19	11.62	11.62	11.62	11.62	-1.106%	7	303	-68.158%
2025-03-17	11.75	11.75	11.75	11.75	+14.634%	7	303	-68.511%
2025-03-14	10.30	10.30	10.25	10.25	+21.879%	12	303	-63.902%
2025-03-10	8.65	8.65	8.40	8.41	-13.744%	4	308	-56.005%
2025-03-07	9.75	9.75	9.75	9.75	-8.019%	2	307	-62.051%
2025-02-26	10.45	10.60	10.45	10.60	+23.977%	3	306	-65.094%
2025-02-25	8.55	8.55	8.55	8.55	+4.908%	13	319	-56.725%
2025-02-24	7.80	8.20	7.80	8.15	-26.111%	14	319	-54.601%
2025-02-21	11.03	11.03	11.03	11.03	+17.968%	20	306	-66.455%
2025-02-20	10.10	10.35	9.35	9.35	+19.872%	23	296	-60.428%
2025-02-19	7.70	7.80	7.70	7.80	+2.094%	3	309	-52.564%
2025-02-18	7.95	7.95	7.64	7.64	-1.419%	21	306	-51.571%
2025-02-13	7.75	7.75	7.75	7.75	-19.271%	10	307	-52.258%
2025-02-10	9.60	9.60	9.60	9.60	+9.714%	2	307	-61.458%
2025-02-06	8.75	8.75	8.75	8.75	-2.235%	3	304	-57.714%
2025-02-05	8.95	8.95	8.95	8.95	-13.107%	1	304	-58.659%
2025-02-04	10.00	10.30	10.00	10.30	+18.391%	2	303	-64.078%
2025-02-03	8.10	8.70	8.10	8.70	-5.537%	2	302	-57.471%
2025-01-31	9.80	9.80	9.21	9.21	-10.842%	16	301	-59.826%
2025-01-30	10.32	10.33	10.32	10.33	+20.116%	8	309	-64.182%
2025-01-28	8.60	8.60	8.60	8.60	-5.495%	2	316	-56.977%
2025-01-24	8.35	9.10	8.35	9.10	+22.973%	518	318	-59.341%
2025-01-23	7.40	7.40	7.40	7.40	-0.671%	10	530	-50.000%
2025-01-21	7.71	7.71	7.45	7.45	-5.696%	5	540	-50.336%
2025-01-17	7.80	7.90	7.55	7.90	+54.902%	116	574	-53.165%
2025-01-14	5.10	5.10	5.10	5.10	+15.909%	1	574	-27.451%
2025-01-13	4.45	4.45	4.40	4.40	+2.326%	27	575	-15.909%
2025-01-10	4.37	4.38	4.29	4.30	-21.676%	516	555	-13.953%
2025-01-07	5.47	5.49	5.47	5.49	-0.723%	75	304	-32.605%
2025-01-06	5.75	6.05	5.50	5.53	+0.545%	20	325	-33.092%
2025-01-03	5.50	5.50	5.50	5.50	+7.843%	4	325	-32.727%
2025-01-02	5.25	5.25	5.10	5.10	-4.673%	4	326	-27.451%
2024-12-31	5.60	5.60	5.35	5.35	+3.883%	40	322	-30.841%
2024-12-30	5.50	5.50	5.01	5.15	-8.036%	42	322	-28.155%
2024-12-27	5.60	5.60	5.55	5.60	-11.532%	186	295	-33.929%
2024-12-26	6.33	6.33	6.33	6.33	+2.097%	1	237	-41.548%
2024-12-20	6.20	6.20	6.20	6.20	-2.973%	1	238	-40.323%
2024-12-19	6.39	6.39	6.39	6.39	-5.333%	1	238	-42.097%
2024-12-16	6.77	6.77	6.75	6.75	-6.250%	4	237	-45.185%
2024-12-13	7.20	7.20	7.12	7.20	-7.336%	30	234	-48.611%
2024-12-12	7.77	7.77	7.77	7.77	+26.341%	4	222	-52.381%
2024-12-04	6.15	6.15	6.15	6.15	-13.013%	1	224	-39.837%
2024-11-27	6.75	7.07	6.75	7.07	+20.238%	2	224	-47.666%
2024-11-26	6.30	6.30	5.73	5.88	+10.943%	5	224	-37.075%
2024-11-25	5.30	5.30	5.30	5.30	-11.667%	2	219	-30.189%
2024-11-21	6.00	6.00	6.00	6.00	+1.180%	1	217	-38.333%
2024-11-19	5.93	5.93	5.93	5.93	-4.355%	5	216	-37.605%
2024-11-18	6.05	6.33	6.02	6.20	+3.333%	16	216	-40.323%
2024-11-15	5.50	6.00	5.50	6.00	+10.092%	30	216	-38.333%
2024-11-14	5.40	5.50	5.30	5.45	-16.794%	11	214	-32.110%
2024-11-13	6.55	6.55	6.55	6.55	-4.380%	10	205	-43.511%
2024-11-12	6.66	7.10	6.66	6.85	-22.159%	109	196	-45.985%
2024-11-11	8.70	8.80	8.70	8.80	+2.924%	85	94	-57.955%
2024-11-08	8.50	8.55	8.50	8.55	-22.624%	4	9	-56.725%
2024-10-16	10.90	11.05	10.90	11.05	-16.288%	4	8	-66.516%
2024-10-08	13.20	13.20	13.20	13.20	-7.042%	1	6	-71.970%
2024-10-07	14.10	14.20	14.10	14.20	+1.792%	2	6	-73.944%
2024-10-03	13.95	13.95	13.95	13.95	+70.122%	1	8	-73.477%
2024-09-26	7.65	8.30	7.65	8.20	+55.009%	7	7	-54.878%
2024-09-24	4.85	5.29	4.85	5.29	0.000%	5	5	-30.057%