Dark

JD20270115C15
JD Jan 15 2027 15.00 Call (JD270115C00015000)
option OPRA

EOD

Aug 5, 2026

18.50+0.817%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	18.5000	18.5000	18.5000	18.5000	+0.817%	1	172	0.000%
2026-08-04	18.3500	18.3500	18.3500	18.3500	+14.688%	1	172	+0.817%
2026-07-27	16.0000	16.0000	16.0000	16.0000	+1.587%	1	172	+15.625%
2026-07-22	15.7500	15.7500	15.7500	15.7500	-1.563%	1	172	+17.460%
2026-07-20	15.7700	16.0000	15.7700	16.0000	+10.650%	4	171	+15.625%
2026-07-13	14.4600	14.4600	14.4600	14.4600	+9.132%	5	174	+27.939%
2026-07-08	13.2300	13.2500	13.2300	13.2500	+22.685%	3	174	+39.623%
2026-06-26	10.8000	10.8000	10.8000	10.8000	+2.564%	1	171	+71.296%
2026-06-25	10.5300	10.5300	10.5300	10.5300	-11.513%	3	171	+75.689%
2026-06-23	11.9100	11.9100	11.9000	11.9000	-12.177%	9	168	+55.462%
2026-06-11	13.5500	13.5500	13.5500	13.5500	-14.511%	2	162	+36.531%
2026-06-02	15.8500	15.8500	15.8500	15.8500	+9.310%	3	162	+16.719%
2026-06-01	14.5000	14.5000	14.5000	14.5000	-1.024%	8	160	+27.586%
2026-05-28	14.6500	14.6500	14.6500	14.6500	-8.723%	10	168	+26.280%
2026-05-22	15.9700	16.0500	15.9700	16.0500	-12.055%	6	158	+15.265%
2026-05-20	18.2500	18.2500	18.2500	18.2500	+9.281%	1	163	+1.370%
2026-05-12	16.3500	16.7000	16.3500	16.7000	+3.406%	4	163	+10.778%
2026-05-11	16.1500	16.1500	16.1500	16.1500	+4.328%	3	163	+14.551%
2026-05-05	15.4800	15.4800	15.4800	15.4800	-2.334%	1	164	+19.509%
2026-04-23	15.8500	15.8500	15.8500	15.8500	-3.236%	6	164	+16.719%
2026-04-22	16.3800	16.3800	16.3800	16.3800	-0.727%	1	170	+12.943%
2026-04-21	17.0500	17.0500	16.5000	16.5000	-3.055%	26	161	+12.121%
2026-04-20	16.8800	17.0200	16.8800	17.0200	-1.505%	4	161	+8.696%
2026-04-17	17.2800	17.2800	17.2800	17.2800	+0.465%	2	161	+7.060%
2026-04-16	17.2000	17.2000	17.2000	17.2000	+6.107%	1	161	+7.558%
2026-04-14	15.5400	16.2100	15.5300	16.2100	+14.558%	28	161	+14.127%
2026-04-13	14.1500	14.1500	14.1500	14.1500	-8.710%	6	136	+30.742%
2026-04-10	15.5000	15.5000	15.5000	15.5000	+9.929%	1	142	+19.355%
2026-04-08	13.0000	14.2500	13.0000	14.1000	+6.657%	1,920	141	+31.206%
2026-04-06	13.2200	13.2200	13.2200	13.2200	-5.504%	10	174	+39.939%
2026-03-27	14.0400	14.0400	13.9900	13.9900	+2.266%	5	174	+32.237%
2026-03-16	13.6800	13.6800	13.6800	13.6800	+15.152%	1	178	+35.234%
2026-03-06	11.4000	11.8800	11.4000	11.8800	+14.561%	33	179	+55.724%
2026-03-05	10.4000	10.6000	10.0500	10.3700	-0.192%	32	190	+78.399%
2026-03-04	10.4000	10.4000	10.3900	10.3900	-1.048%	2	191	+78.056%
2026-03-03	10.5500	10.6000	10.4800	10.5000	-8.217%	9	189	+76.190%
2026-03-02	11.3500	11.4400	11.3000	11.4400	-2.638%	4	182	+61.713%
2026-02-27	11.7500	11.7500	11.7500	11.7500	-2.893%	1	180	+57.447%
2026-02-26	11.5500	12.1000	11.5500	12.1000	-3.200%	2	180	+52.893%
2026-02-25	12.5000	12.5000	12.5000	12.5000	0.000%	1	178	+48.000%
2026-02-24	12.5000	12.5000	12.5000	12.5000	+2.459%	5	178	+48.000%
2026-02-23	12.3000	12.3000	12.2000	12.2000	0.000%	4	178	+51.639%
2026-02-20	12.2000	12.2000	12.2000	12.2000	-2.400%	10	178	+51.639%
2026-02-17	12.4500	12.5000	12.4500	12.5000	-1.186%	5	178	+48.000%
2026-02-04	12.6500	12.6500	12.6500	12.6500	-13.770%	1	178	+46.245%
2026-01-29	14.6700	14.6700	14.6700	14.6700	+4.786%	1	178	+26.108%
2026-01-23	14.0000	14.0000	14.0000	14.0000	-1.339%	3	179	+32.143%
2026-01-16	14.1900	14.1900	14.1900	14.1900	-3.797%	8	178	+30.374%
2026-01-13	15.6100	15.6100	14.7500	14.7500	-8.100%	6	178	+25.424%
2026-01-12	15.5000	16.0500	15.5000	16.0500	+8.666%	3	177	+15.265%
2026-01-08	13.9500	14.7700	13.9500	14.7700	-0.472%	5	178	+25.254%
2026-01-06	14.9800	14.9800	14.8400	14.8400	+4.140%	2	175	+24.663%
2026-01-02	14.2500	14.2500	14.2500	14.2500	+2.518%	1	174	+29.825%
2025-12-31	13.5000	13.9500	13.5000	13.9000	-4.533%	8	175	+33.094%
2025-12-26	14.5600	14.5600	14.5600	14.5600	+3.336%	1	175	+27.060%
2025-12-23	14.0900	14.0900	14.0900	14.0900	-4.797%	1	174	+31.299%
2025-12-11	14.8000	14.8000	14.8000	14.8000	+0.339%	1	173	+25.000%
2025-12-09	14.7500	14.7500	14.7500	14.7500	-3.279%	1	174	+25.424%
2025-12-04	15.2500	15.2500	15.2500	15.2500	+2.075%	1	174	+21.311%
2025-11-26	14.9400	14.9400	14.9400	14.9400	+3.391%	1	172	+23.829%
2025-11-24	14.4500	14.4500	14.4500	14.4500	-0.687%	3	172	+28.028%
2025-11-21	13.7700	14.5500	13.7700	14.5500	-3.642%	5	169	+27.148%
2025-11-17	15.1000	15.1000	15.1000	15.1000	+0.667%	1	169	+22.517%
2025-11-14	15.0000	15.0000	15.0000	15.0000	-6.191%	1	168	+23.333%
2025-11-13	16.9500	16.9500	15.9900	15.9900	-7.785%	2	167	+15.697%
2025-11-11	17.3400	17.3400	17.3400	17.3400	+2.301%	6	166	+6.690%
2025-11-07	16.9500	16.9500	16.9500	16.9500	+4.954%	1	172	+9.145%
2025-11-06	16.1500	16.1500	16.1500	16.1500	-12.228%	3	173	+14.551%
2025-10-31	18.4000	18.4000	18.4000	18.4000	-9.582%	1	173	+0.543%
2025-10-29	20.3500	20.3500	20.3500	20.3500	+0.743%	1	172	-9.091%
2025-10-28	20.2000	20.2000	20.2000	20.2000	+1.000%	1	171	-8.416%
2025-10-27	19.7000	20.0000	19.7000	20.0000	+7.527%	4	170	-7.500%
2025-10-23	18.6000	18.6000	18.6000	18.6000	+0.541%	4	170	-0.538%
2025-10-14	18.5000	18.5000	18.5000	18.5000	-3.141%	2	170	0.000%
2025-10-13	19.1000	19.1000	19.1000	19.1000	+12.353%	1	168	-3.141%
2025-10-10	19.7100	19.7100	17.0000	17.0000	-12.821%	21	168	+8.824%
2025-10-09	19.8000	19.8000	19.5000	19.5000	-2.500%	5	156	-5.128%
2025-10-08	20.0000	20.0000	20.0000	20.0000	-2.439%	1	154	-7.500%
2025-10-07	20.5000	20.5000	20.5000	20.5000	-2.381%	2	151	-9.756%
2025-10-06	21.0000	21.0000	21.0000	21.0000	-3.226%	2	151	-11.905%
2025-10-02	21.7000	21.7000	21.7000	21.7000	+0.930%	3	153	-14.747%
2025-10-01	21.4500	21.5000	21.4500	21.5000	+7.125%	2	156	-13.953%
2025-09-26	20.0700	20.0700	20.0700	20.0700	-3.510%	1	157	-7.823%
2025-09-24	20.8400	20.9500	20.8000	20.8000	+4.997%	8	158	-11.058%
2025-09-22	19.8100	19.8100	19.8100	19.8100	-1.882%	10	161	-6.613%
2025-09-16	19.6000	20.1900	19.6000	20.1900	+5.596%	64	171	-8.370%
2025-09-15	19.3000	19.3000	19.1200	19.1200	-4.400%	3	209	-3.243%
2025-09-11	20.0000	20.0000	20.0000	20.0000	+2.828%	1	210	-7.500%
2025-09-09	19.2000	19.4500	19.0500	19.4500	+8.357%	16	209	-4.884%
2025-09-08	17.1700	17.9500	17.1700	17.9500	+7.164%	30	207	+3.064%
2025-09-05	17.0000	17.0000	16.7500	16.7500	-1.644%	4	179	+10.448%
2025-09-04	16.5000	17.0300	16.5000	17.0300	+2.037%	2	176	+8.632%
2025-09-03	16.7000	16.7000	16.6900	16.6900	-0.655%	2	175	+10.845%
2025-09-02	16.8000	16.8000	16.8000	16.8000	0.000%	3	173	+10.119%
2025-08-29	16.3400	16.8000	16.3400	16.8000	+5.000%	2	169	+10.119%
2025-08-28	15.9500	16.0000	15.7500	16.0000	-3.030%	7	169	+15.625%
2025-08-27	16.5500	16.5500	16.3500	16.5000	-11.623%	10	163	+12.121%
2025-08-25	18.6700	18.6700	18.6700	18.6700	+11.131%	20	169	-0.911%
2025-08-21	16.8000	16.8000	16.8000	16.8000	-0.592%	1	149	+10.119%
2025-08-19	16.9000	16.9000	16.9000	16.9000	-4.412%	1	149	+9.467%
2025-08-18	17.6700	17.6800	17.6700	17.6800	+2.791%	2	148	+4.638%
2025-08-15	16.9000	17.2000	16.9000	17.2000	0.000%	3	147	+7.558%
2025-08-14	18.2600	18.2600	17.0000	17.2000	-0.635%	5	148	+7.558%
2025-08-12	17.3100	17.3100	17.3100	17.3100	+1.228%	1	145	+6.875%
2025-08-08	17.0000	17.1000	17.0000	17.1000	+2.395%	2	145	+8.187%
2025-08-06	16.7000	16.7000	16.7000	16.7000	-2.624%	1	143	+10.778%
2025-08-04	17.0000	17.1500	16.9500	17.1500	+2.756%	5	143	+7.872%
2025-08-01	16.6900	16.6900	16.6900	16.6900	-5.170%	1	138	+10.845%
2025-07-30	17.6000	17.6000	17.6000	17.6000	-2.222%	1	137	+5.114%
2025-07-29	18.8000	18.8000	18.0000	18.0000	-12.621%	2	136	+2.778%
2025-07-23	19.9000	20.6000	19.9000	20.6000	+4.569%	4	134	-10.194%
2025-07-18	20.2200	20.2200	19.7000	19.7000	+6.775%	2	130	-6.091%
2025-07-17	18.4500	18.4500	18.4500	18.4500	+2.500%	2	129	+0.271%
2025-07-15	18.0000	18.0000	18.0000	18.0000	+6.195%	1	131	+2.778%
2025-07-11	16.9500	16.9500	16.9500	16.9500	-3.143%	1	131	+9.145%
2025-07-10	17.5000	17.5000	17.5000	17.5000	+0.287%	2	131	+5.714%
2025-07-09	17.9500	18.2500	17.4500	17.4500	-0.286%	7	129	+6.017%
2025-07-03	18.2500	18.2500	17.5000	17.5000	+0.865%	2	122	+5.714%
2025-06-23	17.3500	17.3500	17.3500	17.3500	-0.857%	2	125	+6.628%
2025-06-20	17.5500	17.6500	17.5000	17.5000	-5.405%	6	126	+5.714%
2025-06-18	18.5000	18.5000	18.5000	18.5000	-4.884%	1	124	0.000%
2025-06-16	19.4500	19.4500	19.4500	19.4500	+3.457%	1	124	-4.884%
2025-06-13	18.8000	18.8000	18.8000	18.8000	+1.622%	4	125	-1.596%
2025-06-03	18.5000	18.5000	18.5000	18.5000	-1.070%	2	127	0.000%
2025-06-02	19.0400	19.0400	18.7000	18.7000	+2.410%	5	125	-1.070%
2025-05-30	18.2600	18.2600	18.2600	18.2600	+2.297%	2	120	+1.314%
2025-05-28	17.9000	17.9000	17.8500	17.8500	-18.119%	2	119	+3.641%
2025-05-12	22.4000	22.4000	21.7100	21.8000	+9.164%	58	117	-15.138%
2025-05-06	19.9700	19.9700	19.9700	19.9700	-2.204%	1	144	-7.361%
2025-05-05	20.4500	20.4500	20.4200	20.4200	+0.591%	2	144	-9.403%
2025-05-02	20.3000	20.3000	20.3000	20.3000	+10.627%	40	142	-8.867%
2025-04-30	18.3500	18.3500	18.3500	18.3500	-1.872%	1	122	+0.817%
2025-04-24	18.6800	18.7500	18.6800	18.7000	-7.563%	23	121	-1.070%
2025-04-23	20.2300	20.2300	20.2300	20.2300	+1.454%	15	98	-8.552%
2025-04-22	20.0000	20.1000	19.9400	19.9400	-0.050%	11	83	-7.222%
2025-04-21	19.9500	19.9500	19.9500	19.9500	-13.336%	5	72	-7.268%
2025-04-11	23.0200	23.0200	23.0200	23.0200	+8.687%	6	67	-19.635%
2025-04-08	21.5000	21.5000	21.0400	21.1800	+1.340%	7	64	-12.653%
2025-04-07	19.5000	20.9000	19.5000	20.9000	-25.887%	2	60	-11.483%
2025-03-07	28.2000	28.2000	28.2000	28.2000	-3.093%	2	60	-34.397%
2025-03-06	30.6500	30.7500	29.1000	29.1000	+3.929%	5	59	-36.426%
2025-03-05	28.0000	28.0000	28.0000	28.0000	+5.820%	1	58	-33.929%
2025-03-03	26.4600	26.4600	26.4600	26.4600	-2.721%	1	59	-30.083%
2025-02-28	27.2400	27.2400	27.2000	27.2000	+1.003%	4	58	-31.985%
2025-02-14	27.1500	27.1500	26.9300	26.9300	+5.608%	6	61	-31.303%
2025-02-12	24.9800	25.5000	24.9800	25.5000	-5.591%	3	61	-27.451%
2025-02-10	27.0100	27.0100	27.0100	27.0100	-1.960%	1	61	-31.507%
2025-02-04	27.5500	27.5500	27.5500	27.5500	+7.828%	1	60	-32.849%
2025-01-24	25.5500	25.5500	25.5500	25.5500	+23.133%	2	61	-27.593%
2025-01-14	20.7000	20.7500	20.7000	20.7500	+9.556%	2	60	-10.843%
2025-01-10	18.9500	18.9500	18.9400	18.9400	-9.378%	4	60	-2.323%
2025-01-06	21.2000	21.2000	20.9000	20.9000	+3.465%	10	60	-11.483%
2024-12-30	20.2000	20.2000	20.2000	20.2000	-4.807%	1	50	-8.416%
2024-12-27	21.2500	21.2600	21.2200	21.2200	-2.437%	6	49	-12.818%
2024-12-20	21.5500	21.7500	21.4000	21.7500	-6.250%	36	46	-14.943%
2024-12-13	23.2000	23.2000	23.2000	23.2000	-17.143%	2	14	-20.259%
2024-12-09	28.0000	28.0000	28.0000	28.0000	+18.143%	1	13	-33.929%
2024-12-06	23.7000	23.7000	23.7000	23.7000	+6.373%	2	12	-21.941%
2024-12-05	22.2800	22.2800	22.2800	22.2800	+3.773%	2	11	-16.966%
2024-11-26	22.0500	22.0500	21.4700	21.4700	+3.271%	2	13	-13.833%
2024-11-22	21.0000	21.0000	20.7900	20.7900	+3.950%	4	11	-11.015%
2024-11-14	20.0000	20.0000	20.0000	20.0000	-24.528%	1	9	-7.500%
2024-11-04	26.5000	26.5000	26.5000	26.5000	-1.230%	2	8	-30.189%
2024-10-22	26.8300	26.8300	26.8300	26.8300	-7.002%	3	6	-31.047%
2024-10-09	28.4000	28.8500	28.4000	28.8500	-3.833%	2	3	-35.875%
2024-10-08	30.0000	30.0000	30.0000	30.0000	0.000%	1	1	-38.333%