Dark

JD20270115C18
JD Jan 15 2027 18.00 Call (JD270115C00018000)
option OPRA

EOD

Aug 5, 2026

15.60+3.311%(+0.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	15.6000	15.6000	15.6000	15.6000	+3.311%	10	112	0.000%
2026-07-31	15.1000	15.1000	15.1000	15.1000	+14.394%	8	114	+3.311%
2026-07-20	13.2000	13.2000	13.2000	13.2000	+52.425%	25	122	+18.182%
2026-06-24	8.6600	8.6600	8.6600	8.6600	-23.363%	1	147	+80.139%
2026-04-09	11.3000	11.3000	11.3000	11.3000	0.000%	10	148	+38.053%
2026-04-08	11.3000	11.3000	11.3000	11.3000	+4.630%	5	158	+38.053%
2026-04-06	10.8000	10.8000	10.8000	10.8000	+1.887%	1	159	+44.444%
2026-04-02	10.8000	10.8000	10.6000	10.6000	-6.195%	17	158	+47.170%
2026-03-27	11.3000	11.3000	11.3000	11.3000	-3.830%	2	158	+38.053%
2026-03-25	11.7500	11.7500	11.7500	11.7500	+56.458%	1	158	+32.766%
2026-03-05	7.6500	7.6500	7.5000	7.5100	-3.718%	23	158	+107.723%
2026-03-03	7.8500	7.8500	7.8000	7.8000	-16.129%	7	141	+100.000%
2026-02-26	8.8500	9.3000	8.8500	9.3000	+1.087%	2	139	+67.742%
2026-02-20	9.2000	9.2000	9.2000	9.2000	-18.584%	1	139	+69.565%
2026-01-30	11.3000	11.3000	11.3000	11.3000	-3.830%	50	139	+38.053%
2026-01-29	11.7500	11.7500	11.7500	11.7500	+8.295%	4	89	+32.766%
2026-01-20	10.8500	10.8500	10.8500	10.8500	-2.691%	1	85	+43.779%
2026-01-16	11.1500	11.1500	11.1500	11.1500	-5.508%	8	86	+39.910%
2026-01-15	11.8000	11.8000	11.8000	11.8000	-5.600%	1	86	+32.203%
2026-01-13	12.5000	12.5000	12.5000	12.5000	0.000%	1	85	+24.800%
2026-01-12	12.5000	12.5000	12.5000	12.5000	+0.402%	1	84	+24.800%
2026-01-08	11.4500	12.4500	11.4500	12.4500	+8.167%	4	86	+25.301%
2026-01-07	11.5100	11.5100	11.5100	11.5100	-6.726%	1	83	+35.534%
2026-01-06	12.2600	12.3400	12.2600	12.3400	+8.246%	2	83	+26.418%
2026-01-05	11.4000	11.4000	11.4000	11.4000	-3.390%	10	91	+36.842%
2026-01-02	11.8000	11.8000	11.8000	11.8000	+7.273%	1	91	+32.203%
2025-12-31	11.1000	11.2000	11.0000	11.0000	-4.348%	4	92	+41.818%
2025-12-30	11.5000	11.5000	11.5000	11.5000	-0.862%	3	92	+35.652%
2025-12-29	11.4000	11.6000	11.4000	11.6000	-1.361%	3	89	+34.483%
2025-12-26	11.8000	11.8000	11.7600	11.7600	+2.261%	25	90	+32.653%
2025-12-23	11.6200	11.6200	11.5000	11.5000	-0.862%	8	75	+35.652%
2025-12-22	11.6000	11.6000	11.6000	11.6000	+1.310%	2	74	+34.483%
2025-12-18	11.4500	11.4500	11.4500	11.4500	+1.778%	1	72	+36.245%
2025-12-17	11.2500	11.2500	11.2500	11.2500	-0.442%	1	73	+38.667%
2025-12-16	11.3000	11.3000	11.3000	11.3000	-4.802%	9	73	+38.053%
2025-12-15	11.8700	11.8700	11.8700	11.8700	-2.063%	16	75	+31.424%
2025-12-12	12.1200	12.1200	12.1200	12.1200	+0.581%	3	83	+28.713%
2025-12-11	12.0500	12.0500	12.0500	12.0500	-2.429%	18	84	+29.461%
2025-12-10	12.3500	12.3500	12.3500	12.3500	+2.917%	13	66	+26.316%
2025-12-09	12.0000	12.0000	12.0000	12.0000	-5.660%	3	53	+30.000%
2025-12-02	12.7200	12.7200	12.7200	12.7200	+5.298%	1	50	+22.642%
2025-11-20	12.0800	12.0800	12.0800	12.0800	-6.357%	5	49	+29.139%
2025-11-14	12.9000	12.9000	12.9000	12.9000	-26.074%	11	45	+20.930%
2025-10-29	17.4500	17.4500	17.4500	17.4500	+2.647%	5	35	-10.602%
2025-10-27	17.0000	17.0000	17.0000	17.0000	+6.250%	2	28	-8.235%
2025-10-16	16.0000	16.0000	16.0000	16.0000	-5.101%	2	28	-2.500%
2025-10-10	16.9400	16.9400	16.8600	16.8600	-1.346%	3	28	-7.473%
2025-10-09	16.9900	17.0900	16.9900	17.0900	-5.319%	3	29	-8.719%
2025-10-08	18.0500	18.0500	18.0500	18.0500	+0.278%	1	28	-13.573%
2025-10-07	18.0000	18.0000	18.0000	18.0000	-0.826%	2	26	-13.333%
2025-09-29	18.1500	18.1500	18.1500	18.1500	+4.071%	5	26	-14.050%
2025-09-26	17.2500	17.4400	17.2500	17.4400	-6.237%	5	31	-10.550%
2025-09-25	18.6000	18.6000	18.6000	18.6000	+1.142%	5	36	-16.129%
2025-09-19	18.8000	18.8000	18.3900	18.3900	+8.817%	12	31	-15.171%
2025-09-09	16.5300	16.9000	16.5300	16.9000	+19.435%	5	31	-7.692%
2025-09-03	14.1500	14.1500	14.1500	14.1500	+0.712%	2	26	+10.247%
2025-08-29	13.7600	14.0500	13.7600	14.0500	+6.038%	3	26	+11.032%
2025-08-28	13.2500	13.2500	13.2500	13.2500	-8.621%	2	26	+17.736%
2025-08-15	14.5000	14.5000	14.5000	14.5000	-9.375%	2	24	+7.586%
2025-07-29	16.0000	16.0000	16.0000	16.0000	-3.614%	2	23	-2.500%
2025-07-21	16.5900	16.6000	16.5900	16.6000	-2.353%	3	21	-6.024%
2025-07-18	18.0000	18.0000	17.0000	17.0000	+13.560%	4	23	-8.235%
2025-07-16	14.9700	14.9700	14.9700	14.9700	-2.792%	1	21	+4.208%
2025-07-15	15.3800	15.4000	15.3800	15.4000	+5.119%	7	20	+1.299%
2025-07-11	14.6500	14.6500	14.6500	14.6500	-1.347%	4	18	+6.485%
2025-07-10	14.8500	14.8500	14.8500	14.8500	-9.562%	1	14	+5.051%
2025-06-27	16.4200	16.4200	16.4200	16.4200	+13.633%	1	14	-4.994%
2025-06-20	15.1900	15.1900	14.4500	14.4500	-15.497%	6	13	+7.958%
2025-06-16	17.1000	17.1000	17.1000	17.1000	+4.587%	1	14	-8.772%
2025-06-13	16.3500	16.3500	16.3500	16.3500	-6.411%	2	14	-4.587%
2025-06-09	17.4700	17.4700	17.4700	17.4700	-3.320%	1	13	-10.704%
2025-05-15	18.0700	18.0700	18.0700	18.0700	-6.856%	1	12	-13.669%
2025-05-12	19.4100	19.4100	19.4000	19.4000	+11.623%	20	11	-19.588%
2025-04-22	17.3800	17.3800	17.3800	17.3800	-28.330%	20	28	-10.242%
2025-03-10	24.2500	24.2500	24.2500	24.2500	-6.008%	1	11	-35.670%
2025-03-05	25.8000	25.8000	25.8000	25.8000	-1.714%	1	10	-39.535%
2025-02-21	26.2500	26.2500	26.2500	26.2500	+15.385%	6	9	-40.571%
2025-02-18	22.7500	22.7500	22.7500	22.7500	+1.111%	3	9	-31.429%
2024-11-08	22.5000	22.5000	22.5000	22.5000	+34.328%	10	6	-30.667%
2024-09-24	16.7500	16.7500	16.7500	16.7500	0.000%	1	1	-6.866%