Dark

JD20251219C45
JD Dec 19 2025 45.00 Call (JD251219C00045000)
option OPRA

EOD

May 15, 2025

1.99-20.400%(-0.51)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.00	2.06	1.99	1.99	-20.400%	36	1,840	0.000%
2025-05-14	2.57	2.60	2.50	2.50	-20.635%	31	1,839	-20.400%
2025-05-13	2.90	3.15	2.58	3.15	+16.667%	78	1,840	-36.825%
2025-05-12	2.68	2.70	2.55	2.70	+33.663%	843	1,883	-26.296%
2025-05-09	2.09	2.09	2.01	2.02	-0.980%	442	2,571	-1.485%
2025-05-08	2.05	2.05	2.04	2.04	-0.488%	8	2,598	-2.451%
2025-05-07	1.99	2.05	1.99	2.05	-8.482%	2	2,595	-2.927%
2025-05-05	2.24	2.24	2.24	2.24	+0.901%	5	2,595	-11.161%
2025-05-02	2.10	2.22	2.10	2.22	+29.825%	22	2,595	-10.360%
2025-05-01	1.72	1.72	1.58	1.71	+10.323%	100	2,605	+16.374%
2025-04-30	1.63	1.63	1.55	1.55	-13.889%	8	2,605	+28.387%
2025-04-29	1.80	1.80	1.77	1.80	+2.857%	124	2,597	+10.556%
2025-04-24	1.75	1.75	1.75	1.75	-19.725%	184	2,481	+13.714%
2025-04-23	2.13	2.18	2.13	2.18	+10.660%	3	2,645	-8.716%
2025-04-22	2.10	2.10	1.97	1.97	-23.346%	171	2,647	+1.015%
2025-04-17	2.57	2.57	2.57	2.57	-11.684%	1	2,489	-22.568%
2025-04-16	2.90	2.91	2.90	2.91	-15.652%	26	2,489	-31.615%
2025-04-15	3.45	3.45	3.45	3.45	-10.156%	13	2,515	-42.319%
2025-04-14	3.84	3.84	3.84	3.84	+11.304%	1	2,502	-48.177%
2025-04-11	3.40	3.58	3.40	3.45	+15.000%	336	2,502	-42.319%
2025-04-10	3.40	3.40	3.00	3.00	+1.351%	54	2,502	-33.667%
2025-04-08	3.55	3.55	2.70	2.96	+5.338%	303	2,501	-32.770%
2025-04-07	2.82	3.22	2.81	2.81	-18.551%	59	2,240	-29.181%
2025-04-04	2.85	3.45	2.85	3.45	-24.176%	246	2,240	-42.319%
2025-04-03	4.55	4.55	4.55	4.55	-14.151%	15	2,251	-56.264%
2025-04-01	5.30	5.30	5.30	5.30	+2.913%	217	2,251	-62.453%
2025-03-31	5.05	5.15	4.96	5.15	-4.630%	19	2,051	-61.359%
2025-03-28	5.41	5.41	5.37	5.40	-11.475%	58	2,052	-63.148%
2025-03-27	6.10	6.10	6.10	6.10	+11.517%	10	2,035	-67.377%
2025-03-26	5.43	5.50	5.43	5.47	+1.296%	520	2,035	-63.620%
2025-03-25	5.45	5.45	5.40	5.40	-12.195%	2	1,586	-63.148%
2025-03-24	6.15	6.15	6.15	6.15	+3.535%	3	1,588	-67.642%
2025-03-21	6.10	6.10	5.94	5.94	-6.897%	26	1,588	-66.498%
2025-03-20	6.76	6.76	6.38	6.38	-14.933%	14	1,590	-68.809%
2025-03-19	7.62	7.62	7.50	7.50	-5.422%	8	1,579	-73.467%
2025-03-18	7.88	7.94	7.72	7.93	+1.019%	14	1,586	-74.905%
2025-03-17	7.60	7.90	7.60	7.85	+16.296%	104	1,579	-74.650%
2025-03-14	6.64	6.75	6.64	6.75	+13.828%	54	1,516	-70.519%
2025-03-13	5.93	5.93	5.93	5.93	+12.952%	10	1,521	-66.442%
2025-03-12	5.40	5.40	5.25	5.25	-8.696%	2	1,521	-62.095%
2025-03-11	5.70	5.75	5.70	5.75	+1.232%	5	1,522	-65.391%
2025-03-10	5.53	5.93	5.53	5.68	-14.199%	34	1,521	-64.965%
2025-03-07	7.00	7.00	6.25	6.62	-9.686%	64	1,527	-69.940%
2025-03-06	7.65	8.50	6.90	7.33	-0.272%	30	1,501	-72.851%
2025-03-05	6.75	7.35	6.75	7.35	+22.500%	36	1,510	-72.925%
2025-03-04	5.95	6.28	5.95	6.00	+5.448%	28	1,475	-66.833%
2025-03-03	6.05	6.10	5.69	5.69	-9.105%	202	1,461	-65.026%
2025-02-28	6.45	6.45	6.25	6.26	-12.448%	12	1,259	-68.211%
2025-02-27	7.10	7.15	7.05	7.15	+2.143%	802	1,264	-72.168%
2025-02-26	7.31	7.50	6.90	7.00	+22.807%	12	465	-71.571%
2025-02-25	5.70	5.70	5.70	5.70	+3.636%	1	466	-65.088%
2025-02-24	5.50	5.50	5.50	5.50	-19.118%	2	466	-63.818%
2025-02-21	7.00	7.50	6.80	6.80	+10.569%	18	466	-70.735%
2025-02-20	6.50	7.65	6.15	6.15	+17.143%	10	462	-67.642%
2025-02-18	5.00	5.25	5.00	5.25	-16.667%	2	456	-62.095%
2025-02-14	6.47	6.49	6.24	6.30	+23.529%	68	432	-68.413%
2025-02-13	4.78	5.10	4.78	5.10	-0.971%	23	416	-60.980%
2025-02-12	5.00	5.25	5.00	5.15	-14.167%	8	416	-61.359%
2025-02-11	6.00	6.00	6.00	6.00	+0.840%	3	414	-66.833%
2025-02-10	5.95	5.95	5.95	5.95	+8.182%	1	414	-66.555%
2025-02-06	5.50	5.50	5.50	5.50	-0.542%	1	415	-63.818%
2025-02-05	5.53	5.53	5.53	5.53	-15.573%	20	415	-64.014%
2025-02-04	6.55	6.55	6.55	6.55	+11.017%	1	415	-69.618%
2025-02-03	5.90	5.90	5.90	5.90	-13.235%	5	415	-66.271%
2025-01-30	6.78	6.80	6.78	6.80	+19.298%	10	418	-70.735%
2025-01-29	6.30	6.30	5.70	5.70	+2.703%	17	418	-65.088%
2025-01-27	5.65	5.65	5.55	5.55	-2.632%	49	418	-64.144%
2025-01-24	5.28	5.70	5.28	5.70	+12.871%	4	398	-65.088%
2025-01-22	5.05	5.05	5.05	5.05	0.000%	1	397	-60.594%
2025-01-17	4.24	5.05	4.24	5.05	+54.434%	60	389	-60.594%
2025-01-14	3.25	3.27	3.25	3.27	+17.626%	4	389	-39.144%
2025-01-10	2.77	2.78	2.77	2.78	-22.778%	22	391	-28.417%
2025-01-06	3.80	3.80	3.60	3.60	+0.559%	7	400	-44.722%
2024-12-31	3.58	3.58	3.58	3.58	-1.918%	8	404	-44.413%
2024-12-27	3.57	3.65	3.57	3.65	-10.319%	14	404	-45.479%
2024-12-26	4.12	4.12	4.01	4.07	-3.095%	25	402	-51.106%
2024-12-24	4.20	4.20	4.20	4.20	+5.000%	1	401	-52.619%
2024-12-20	3.97	4.05	3.97	4.00	-5.882%	7	401	-50.250%
2024-12-19	4.37	4.37	4.25	4.25	-5.556%	3	406	-53.176%
2024-12-18	4.50	4.50	4.50	4.50	-4.661%	4	406	-55.778%
2024-12-17	4.48	4.72	4.48	4.72	+6.546%	12	406	-57.839%
2024-12-16	4.58	4.58	4.43	4.43	+16.579%	10	402	-55.079%
2024-12-13	3.80	3.80	3.80	3.80	-26.499%	10	402	-47.632%
2024-12-11	5.50	5.50	5.17	5.17	-13.833%	6	407	-61.509%
2024-12-10	5.91	6.05	5.91	6.00	-19.571%	11	401	-66.833%
2024-12-09	6.70	7.75	6.70	7.46	+55.741%	15	392	-73.324%
2024-12-06	4.90	4.90	4.79	4.79	+16.829%	8	389	-58.455%
2024-12-04	4.10	4.10	4.10	4.10	-13.684%	11	385	-51.463%
2024-12-03	4.80	4.80	4.75	4.75	+9.700%	8	375	-58.105%
2024-11-27	4.30	4.66	4.30	4.33	+13.947%	190	252	-54.042%
2024-11-26	3.80	3.80	3.80	3.80	+8.571%	4	252	-47.632%
2024-11-25	3.45	3.50	3.40	3.50	-3.315%	15	252	-43.143%
2024-11-22	3.62	3.62	3.62	3.62	-6.460%	2	240	-45.028%
2024-11-19	3.82	4.00	3.82	3.87	-6.747%	31	240	-48.579%
2024-11-18	4.00	4.15	4.00	4.15	+5.063%	3	212	-52.048%
2024-11-15	3.55	3.95	3.55	3.95	+19.697%	8	209	-49.620%
2024-11-14	3.50	3.54	3.30	3.30	-24.138%	28	209	-39.697%
2024-11-13	4.40	4.40	4.35	4.35	-9.375%	16	220	-54.253%
2024-11-12	4.70	4.80	4.70	4.80	-27.273%	36	220	-58.542%
2024-10-18	6.90	6.90	6.60	6.60	+7.667%	22	185	-69.848%
2024-10-17	6.13	6.13	6.13	6.13	-12.178%	2	194	-67.537%
2024-10-15	7.15	7.15	6.98	6.98	-24.946%	12	194	-71.490%
2024-10-11	9.30	9.30	9.30	9.30	+5.682%	20	190	-78.602%
2024-10-10	8.80	8.80	8.80	8.80	-3.297%	1	180	-77.386%
2024-10-08	9.90	10.20	9.05	9.10	-17.273%	17	180	-78.132%
2024-10-07	11.00	11.00	11.00	11.00	-4.348%	10	181	-81.909%
2024-10-04	11.25	11.80	11.25	11.50	+12.086%	8	181	-82.696%
2024-10-03	10.00	10.26	10.00	10.26	+0.098%	2	178	-80.604%
2024-10-02	11.31	11.31	10.00	10.25	+49.199%	38	179	-80.585%
2024-09-30	7.45	7.65	6.85	6.87	+4.249%	67	174	-71.033%
2024-09-27	6.46	6.59	6.46	6.59	+28.963%	4	169	-69.803%
2024-09-26	5.00	5.11	5.00	5.11	+76.207%	4	168	-61.057%
2024-09-25	2.90	2.90	2.90	2.90	+65.714%	10	166	-31.379%
2024-09-23	1.75	1.75	1.75	1.75	+40.000%	1	156	+13.714%
2024-09-18	1.25	1.25	1.25	1.25	+17.925%	1	156	+59.200%
2024-08-26	1.06	1.06	1.06	1.06	-20.896%	10	155	+87.736%
2024-08-21	1.34	1.34	1.34	1.34	-18.788%	1	145	+48.507%
2024-08-16	1.42	1.65	1.42	1.65	+17.021%	14	144	+20.606%
2024-08-15	1.30	1.41	1.30	1.41	+12.800%	10	147	+41.135%
2024-08-14	1.25	1.25	1.25	1.25	-0.794%	10	142	+59.200%
2024-08-08	1.26	1.26	1.26	1.26	+14.545%	2	142	+57.937%
2024-08-05	1.10	1.10	1.10	1.10	-17.293%	2	142	+80.909%
2024-07-24	1.33	1.33	1.33	1.33	-3.623%	10	140	+49.624%
2024-07-23	1.38	1.38	1.38	1.38	-10.390%	3	130	+44.203%
2024-07-22	1.54	1.54	1.54	1.54	+10.000%	3	130	+29.221%
2024-07-19	1.40	1.40	1.40	1.40	-15.152%	4	130	+42.143%
2024-07-15	1.65	1.65	1.65	1.65	-17.500%	10	128	+20.606%
2024-07-11	2.00	2.00	2.00	2.00	+29.032%	2	118	-0.500%
2024-07-09	1.55	1.55	1.55	1.55	0.000%	1	120	+28.387%
2024-07-08	1.55	1.55	1.55	1.55	+6.164%	1	121	+28.387%
2024-07-05	1.46	1.46	1.46	1.46	+4.286%	4	120	+36.301%
2024-07-02	1.40	1.40	1.40	1.40	-3.448%	2	122	+42.143%
2024-06-28	1.48	1.48	1.45	1.45	-39.583%	40	122	+37.241%
2024-06-20	2.40	2.40	2.40	2.40	-17.808%	10	112	-17.083%
2024-06-13	2.93	2.93	2.92	2.92	-2.013%	2	112	-31.849%
2024-06-10	3.00	3.00	2.98	2.98	-12.353%	2	112	-33.221%
2024-05-28	3.40	3.40	3.40	3.40	-19.048%	5	112	-41.471%
2024-05-23	4.20	4.20	4.20	4.20	-14.286%	5	107	-52.619%
2024-05-21	5.05	5.05	4.90	4.90	-16.949%	13	107	-59.388%
2024-05-17	5.90	5.90	5.90	5.90	+13.462%	4	107	-66.271%
2024-05-15	5.20	5.20	5.20	5.20	+48.571%	3	107	-61.731%
2024-05-01	3.50	3.50	3.50	3.50	-4.110%	1	104	-43.143%
2024-04-29	3.60	3.65	3.60	3.65	+3.693%	19	104	-45.479%
2024-04-26	3.57	3.58	3.52	3.52	+68.421%	10	85	-43.466%
2024-04-19	2.09	2.09	2.09	2.09	-4.566%	1	85	-4.785%
2024-04-16	2.18	2.19	2.18	2.19	-19.485%	12	84	-9.132%
2024-04-10	2.72	2.72	2.72	2.72	-4.225%	2	96	-26.838%
2024-04-02	2.84	2.84	2.84	2.84	-7.190%	4	96	-29.930%
2024-03-15	3.06	3.06	3.05	3.06	+13.755%	20	96	-34.967%
2024-03-14	2.69	2.69	2.69	2.69	-11.803%	4	96	-26.022%
2024-03-13	3.05	3.05	3.05	3.05	+66.667%	10	96	-34.754%
2024-03-04	1.83	1.83	1.83	1.83	-24.380%	10	106	+8.743%
2024-02-16	2.42	2.42	2.42	2.42	+24.742%	2	97	-17.769%
2024-02-13	1.94	1.94	1.94	1.94	-11.818%	30	97	+2.577%
2024-01-25	2.20	2.20	2.20	2.20	+7.317%	2	97	-9.545%
2024-01-23	2.05	2.05	2.05	2.05	+25.000%	1	95	-2.927%
2024-01-22	1.64	1.64	1.64	1.64	+5.128%	1	95	+21.341%
2024-01-19	1.60	1.60	1.56	1.56	-19.588%	2	95	+27.564%
2024-01-16	1.94	1.94	1.94	1.94	-13.004%	2	95	+2.577%
2024-01-12	2.23	2.23	2.23	2.23	-17.407%	1	97	-10.762%
2024-01-10	2.70	2.70	2.70	2.70	+10.656%	1	97	-26.296%
2024-01-09	2.38	2.44	2.38	2.44	+1.245%	3	97	-18.443%
2024-01-08	2.41	2.41	2.41	2.41	-12.364%	1	95	-17.427%
2024-01-05	2.75	2.75	2.75	2.75	-8.333%	10	95	-27.636%
2024-01-02	3.10	3.10	3.00	3.00	-15.493%	31	95	-33.667%
2023-12-28	3.55	3.55	3.55	3.55	+15.635%	1	68	-43.944%
2023-12-21	2.71	3.07	2.71	3.07	+5.862%	2	67	-35.179%
2023-11-29	2.90	2.90	2.90	2.90	+3.571%	1	67	-31.379%
2023-11-17	2.80	2.80	2.80	2.80	0.000%	11	68	-28.929%
2023-11-10	2.80	2.80	2.80	2.80	-9.677%	2	68	-28.929%
2023-10-30	3.10	3.10	3.10	3.10	+3.333%	1	66	-35.806%
2023-10-26	3.00	3.00	3.00	3.00	+3.448%	1	66	-33.667%
2023-10-24	2.80	3.00	2.80	2.90	-3.333%	4	65	-31.379%
2023-10-18	3.00	3.00	3.00	3.00	-8.257%	1	61	-33.667%
2023-10-16	3.40	3.40	3.27	3.27	-18.250%	6	60	-39.144%
2023-10-12	4.00	4.00	4.00	4.00	+5.263%	1	64	-50.250%
2023-09-28	3.85	3.85	3.80	3.80	-2.813%	2	63	-47.632%
2023-09-27	3.91	3.91	3.91	3.91	-10.115%	6	63	-49.105%
2023-09-21	4.30	4.35	4.30	4.35	-6.452%	11	57	-54.253%
2023-09-19	4.65	4.65	4.65	4.65	-5.102%	1	47	-57.204%
2023-09-18	4.90	4.90	4.90	4.90	-7.547%	1	46	-59.388%
2023-09-13	5.30	5.30	5.30	5.30	-5.188%	2	46	-62.453%
2023-09-11	5.72	5.72	5.57	5.59	-3.621%	6	46	-64.401%
2023-09-07	5.80	5.80	5.80	5.80	-12.519%	4	45	-65.690%
2023-09-06	6.63	6.63	6.63	6.63	-1.045%	1	45	-69.985%
2023-09-05	6.70	6.70	6.70	6.70	+2.290%	5	46	-70.299%
2023-08-31	6.55	6.55	6.55	6.55	-2.239%	3	41	-69.618%
2023-08-18	6.70	6.70	6.70	6.70	-13.212%	1	38	-70.299%
2023-08-17	7.72	7.72	7.72	7.72	-2.030%	1	37	-74.223%
2023-08-16	7.30	7.95	7.30	7.88	-7.185%	3	37	-74.746%
2023-08-11	8.42	8.49	8.42	8.49	-7.918%	4	37	-76.561%
2023-08-08	9.25	9.25	9.22	9.22	-10.572%	5	39	-78.416%
2023-08-03	10.31	10.31	10.31	10.31	+9.681%	1	35	-80.698%
2023-08-02	9.40	9.40	9.40	9.40	-12.558%	1	34	-78.830%
2023-08-01	10.75	10.75	10.75	10.75	-2.273%	1	34	-81.488%
2023-07-28	11.00	11.00	11.00	11.00	+12.130%	1	33	-81.909%
2023-07-24	9.81	9.81	9.81	9.81	+13.410%	1	34	-79.715%
2023-07-20	8.65	8.65	8.65	8.65	+1.765%	1	33	-76.994%
2023-07-19	8.70	8.70	8.50	8.50	0.000%	2	33	-76.588%
2023-07-18	8.50	8.50	8.50	8.50	-9.091%	2	34	-76.588%
2023-07-17	8.51	9.35	8.51	9.35	-6.500%	6	32	-78.717%
2023-07-13	9.80	10.00	9.80	10.00	+7.759%	4	37	-80.100%
2023-07-12	9.00	9.28	9.00	9.28	+11.807%	6	38	-78.556%
2023-07-11	8.30	8.30	8.30	8.30	+14.483%	1	39	-76.024%
2023-06-29	7.25	7.25	7.25	7.25	-8.228%	1	40	-72.552%
2023-06-26	7.90	7.90	7.90	7.90	-12.222%	1	39	-74.810%
2023-06-20	9.00	9.00	9.00	9.00	-11.765%	10	38	-77.889%
2023-06-16	10.25	10.25	10.20	10.20	+21.573%	4	26	-80.490%
2023-06-12	8.86	8.87	8.39	8.39	-6.778%	6	26	-76.281%
2023-06-06	9.00	9.00	9.00	9.00	+9.091%	1	25	-77.889%
2023-06-02	8.25	8.25	8.25	8.25	+23.503%	1	26	-75.879%
2023-05-26	6.68	6.68	6.68	6.68	+0.150%	1	25	-70.210%
2023-05-25	6.67	6.67	6.67	6.67	-9.252%	1	25	-70.165%
2023-05-24	7.37	7.37	7.35	7.35	-15.127%	5	24	-72.925%
2023-05-18	8.20	8.73	8.20	8.66	-5.870%	5	19	-77.021%
2023-05-17	9.20	9.20	9.20	9.20	+0.546%	1	14	-78.370%
2023-05-11	9.10	9.15	9.10	9.15	+7.647%	2	13	-78.251%
2023-05-05	8.50	8.50	8.50	8.50	+13.788%	1	13	-76.588%
2023-05-02	7.43	7.53	7.43	7.47	-9.783%	6	13	-73.360%
2023-05-01	8.28	8.28	8.28	8.28	+6.839%	1	7	-75.966%
2023-04-28	7.75	7.75	7.75	7.75	-3.125%	1	7	-74.323%
2023-04-27	8.00	8.00	8.00	8.00	-16.667%	1	7	-75.125%
2023-04-20	9.60	9.60	9.60	9.60	-4.478%	1	6	-79.271%
2023-04-13	9.75	10.05	9.75	10.05	+0.904%	2	5	-80.199%
2023-04-12	9.96	9.96	9.96	9.96	0.000%	3	3	-80.020%