Dark

JD20270115C23
JD Jan 15 2027 23.00 Call (JD270115C00023000)
option OPRA

EOD

Oct 1, 2026

4.35+2.113%(+0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.3500	4.3500	4.3500	4.3500	+2.113%	2	573	0.000%
2026-09-29	4.2600	4.2600	4.2600	4.2600	-16.471%	1	573	+2.113%
2026-09-11	5.1500	5.1500	5.1000	5.1000	-21.659%	3	573	-14.706%
2026-08-27	6.5100	6.5100	6.5100	6.5100	-20.610%	1	573	-33.180%
2026-07-23	8.2000	8.2000	8.2000	8.2000	-7.865%	1	572	-46.951%
2026-07-21	8.9000	8.9000	8.9000	8.9000	+9.877%	1	572	-51.124%
2026-07-15	8.1000	8.1000	8.1000	8.1000	+62.000%	2	573	-46.296%
2026-07-01	5.0000	5.0000	5.0000	5.0000	+8.696%	20	573	-13.000%
2026-06-29	4.6000	4.6100	4.6000	4.6000	-35.028%	22	589	-5.435%
2026-06-17	7.0800	7.0800	7.0800	7.0800	-8.645%	1	569	-38.559%
2026-06-15	7.7500	7.7500	7.7500	7.7500	+16.541%	1	569	-43.871%
2026-06-11	6.6500	6.6500	6.6500	6.6500	-9.401%	2	569	-34.586%
2026-06-10	7.3400	7.3400	7.3400	7.3400	-2.264%	1	567	-40.736%
2026-06-09	7.5100	7.5100	7.5100	7.5100	+1.486%	3	568	-42.077%
2026-05-28	7.4000	7.4000	7.4000	7.4000	-20.430%	1	571	-41.216%
2026-05-22	9.3000	9.3000	9.3000	9.3000	-5.392%	15	572	-53.226%
2026-05-21	9.8300	9.8300	9.8300	9.8300	-9.401%	1	572	-55.748%
2026-05-15	10.8500	10.8500	10.8500	10.8500	-5.652%	5	572	-59.908%
2026-05-14	11.5000	11.5000	11.5000	11.5000	-3.766%	1	577	-62.174%
2026-05-13	11.9500	11.9500	11.9500	11.9500	+29.891%	1	582	-63.598%
2026-05-12	9.2000	9.2000	9.2000	9.2000	+2.222%	3	582	-52.717%
2026-05-07	9.0000	9.0000	9.0000	9.0000	-5.263%	10	582	-51.667%
2026-04-22	9.5000	9.5000	9.5000	9.5000	-1.554%	2	572	-54.211%
2026-04-21	9.6500	9.6500	9.6500	9.6500	-4.926%	1	575	-54.922%
2026-04-20	10.1500	10.1500	10.1500	10.1500	-2.871%	2	575	-57.143%
2026-04-17	10.4000	10.4500	10.4000	10.4500	+2.451%	24	577	-58.373%
2026-04-15	10.2000	10.2000	10.2000	10.2000	+5.155%	1	577	-57.353%
2026-04-14	9.0500	9.7000	9.0500	9.7000	+25.974%	26	578	-55.155%
2026-04-09	7.7000	7.7000	7.7000	7.7000	+14.925%	1	578	-43.506%
2026-04-07	6.7000	6.7000	6.7000	6.7000	-14.103%	1	578	-35.075%
2026-03-31	7.6100	7.8000	7.6100	7.8000	+26.829%	11	578	-44.231%
2026-03-24	5.9600	6.1500	5.9600	6.1500	+2.500%	60	579	-29.268%
2026-03-23	6.0000	6.0000	6.0000	6.0000	-8.397%	1	599	-27.500%
2026-03-17	7.0000	7.0000	6.5500	6.5500	-1.207%	4	599	-33.588%
2026-03-12	6.6300	6.6300	6.6300	6.6300	-0.301%	1	599	-34.389%
2026-03-11	6.4500	6.6500	6.3500	6.6500	+2.308%	7	599	-34.586%
2026-03-10	6.3200	6.6500	6.3200	6.5000	+11.111%	40	604	-33.077%
2026-03-09	5.8500	5.8500	5.8500	5.8500	+27.174%	10	584	-25.641%
2026-03-05	4.6000	4.6000	4.3100	4.6000	-2.128%	62	585	-5.435%
2026-03-04	4.5000	4.7000	4.5000	4.7000	-15.315%	32	539	-7.447%
2026-02-27	5.4500	5.5500	5.4500	5.5500	-4.310%	86	520	-21.622%
2026-02-26	5.4000	5.8000	5.4000	5.8000	-6.300%	2	437	-25.000%
2026-02-20	6.1900	6.1900	6.1900	6.1900	-2.520%	1	437	-29.725%
2026-02-12	6.3500	6.3500	6.3500	6.3500	-10.057%	1	436	-31.496%
2026-02-10	7.0600	7.0600	7.0600	7.0600	+6.165%	2	436	-38.385%
2026-02-06	6.6500	6.6500	6.6500	6.6500	-13.411%	1	434	-34.586%
2026-01-29	7.6800	7.6800	7.6800	7.6800	-4.000%	1	433	-43.359%
2026-01-28	8.0000	8.0000	8.0000	8.0000	+2.564%	1	434	-45.625%
2026-01-27	7.7500	7.8000	7.7500	7.8000	-5.683%	2	434	-44.231%
2026-01-22	8.2700	8.2700	8.2700	8.2700	+8.530%	2	434	-47.400%
2026-01-21	7.6200	7.6200	7.6200	7.6200	+4.384%	2	434	-42.913%
2026-01-20	7.2000	7.3000	7.2000	7.3000	-3.947%	2	432	-40.411%
2026-01-16	7.6000	7.6000	7.6000	7.6000	-10.588%	1	429	-42.763%
2026-01-12	8.5000	8.5000	8.5000	8.5000	+4.167%	2	429	-48.824%
2026-01-09	8.1000	8.1600	8.1000	8.1600	+0.493%	16	431	-46.691%
2026-01-08	8.1200	8.1200	8.1200	8.1200	-1.576%	1	446	-46.429%
2026-01-06	8.2500	8.2500	8.2500	8.2500	+7.143%	2	446	-47.273%
2026-01-05	7.7000	7.7000	7.7000	7.7000	-1.282%	1	447	-43.506%
2025-12-30	7.8000	7.8000	7.8000	7.8000	+1.299%	10	447	-44.231%
2025-12-29	7.7000	7.8500	7.6000	7.7000	-2.532%	14	447	-43.506%
2025-12-24	7.9000	7.9000	7.9000	7.9000	+0.637%	1	437	-44.937%
2025-12-22	7.8500	7.8500	7.8500	7.8500	+2.614%	1	437	-44.586%
2025-12-19	7.6500	7.6500	7.6500	7.6500	-0.907%	2	436	-43.137%
2025-12-18	7.7200	7.7200	7.7200	7.7200	+1.579%	7	434	-43.653%
2025-12-17	7.8100	7.8100	7.6000	7.6000	-9.091%	50	427	-42.763%
2025-12-11	8.3600	8.3600	8.3600	8.3600	-2.791%	1	443	-47.967%
2025-12-10	8.5100	8.6000	8.5100	8.6000	+2.259%	2	443	-49.419%
2025-12-08	8.4100	8.4100	8.4100	8.4100	-5.506%	1	443	-48.276%
2025-12-05	8.8000	8.9000	8.8000	8.9000	+1.714%	9	443	-51.124%
2025-12-04	8.7500	8.7500	8.7500	8.7500	+5.804%	2	443	-50.286%
2025-11-24	8.2200	8.2700	8.2200	8.2700	-0.958%	7	443	-47.400%
2025-11-21	8.3500	8.3500	8.3500	8.3500	+2.454%	1	438	-47.904%
2025-11-20	8.1500	8.1500	8.1500	8.1500	-11.892%	5	438	-46.626%
2025-11-14	9.0000	9.2500	9.0000	9.2500	-15.138%	2	433	-52.973%
2025-11-11	10.8500	10.9000	10.8500	10.9000	-9.015%	27	433	-60.092%
2025-11-03	11.9800	11.9800	11.9800	11.9800	-10.929%	1	406	-63.689%
2025-10-29	13.4500	13.4500	13.4500	13.4500	+1.971%	1	406	-67.658%
2025-10-27	13.1900	13.1900	13.1900	13.1900	+7.236%	1	406	-67.020%
2025-10-24	12.3000	12.3000	12.3000	12.3000	+1.318%	3	406	-64.634%
2025-10-17	12.1400	12.1400	12.1400	12.1400	+1.167%	5	406	-64.168%
2025-10-14	12.0000	12.0000	12.0000	12.0000	-0.826%	10	401	-63.750%
2025-10-13	12.1000	12.1000	12.1000	12.1000	-8.333%	100	401	-64.050%
2025-10-09	13.2000	13.2000	13.2000	13.2000	-10.204%	5	401	-67.045%
2025-10-06	14.7000	14.7000	14.7000	14.7000	-0.743%	3	401	-70.408%
2025-10-01	14.8100	14.8100	14.8100	14.8100	+2.562%	1	401	-70.628%
2025-09-29	14.4000	14.4400	14.4000	14.4400	+10.567%	2	400	-69.875%
2025-09-22	13.2000	13.2200	13.0600	13.0600	-6.178%	13	400	-66.692%
2025-09-16	13.2000	13.9200	13.2000	13.9200	+8.750%	82	395	-68.750%
2025-09-15	12.9500	12.9500	12.8000	12.8000	-1.991%	140	352	-66.016%
2025-09-11	13.0600	13.0600	13.0600	13.0600	+3.651%	1	242	-66.692%
2025-09-10	12.3000	12.6000	12.3000	12.6000	-1.021%	12	242	-65.476%
2025-09-09	12.0900	12.7300	12.0900	12.7300	+8.803%	95	240	-65.829%
2025-09-08	11.1500	11.7000	10.9000	11.7000	+12.500%	62	242	-62.821%
2025-09-05	10.4000	10.4000	10.4000	10.4000	+1.463%	5	268	-58.173%
2025-09-04	10.2500	10.2500	10.2500	10.2500	-1.537%	5	263	-57.561%
2025-09-02	10.2000	10.5000	10.0000	10.4100	-0.383%	23	258	-58.213%
2025-08-29	9.9900	10.5000	9.9900	10.4500	+7.510%	37	263	-58.373%
2025-08-28	9.7000	9.7200	9.7000	9.7200	-2.800%	11	263	-55.247%
2025-08-27	10.0000	10.5000	10.0000	10.0000	-11.269%	10	264	-56.500%
2025-08-25	11.2700	11.2700	11.2700	11.2700	+2.455%	1	261	-61.402%
2025-08-22	11.0000	11.0000	11.0000	11.0000	+6.796%	2	261	-60.455%
2025-08-20	10.3000	10.3000	10.3000	10.3000	-1.905%	2	263	-57.767%
2025-08-19	10.9500	10.9900	10.5000	10.5000	-4.545%	27	261	-58.571%
2025-08-15	10.6500	11.1000	10.6500	11.0000	-1.786%	31	248	-60.455%
2025-08-12	11.2000	11.2000	11.2000	11.2000	+6.667%	3	237	-61.161%
2025-08-11	10.5000	10.5000	10.5000	10.5000	-2.326%	1	237	-58.571%
2025-08-08	10.7700	10.7700	10.7500	10.7500	+4.268%	2	238	-59.535%
2025-08-01	10.3100	10.3100	10.3100	10.3100	-7.117%	1	238	-57.808%
2025-07-30	11.1000	11.1000	11.1000	11.1000	-12.461%	5	237	-60.811%
2025-07-24	12.6800	12.6800	12.6800	12.6800	-4.302%	1	240	-65.694%
2025-07-23	13.2500	13.2500	13.2500	13.2500	-0.972%	2	241	-67.170%
2025-07-18	13.5800	13.5800	13.3800	13.3800	+8.780%	16	241	-67.489%
2025-07-17	12.3000	12.3000	12.3000	12.3000	+6.957%	1	242	-64.634%
2025-07-16	11.5000	11.5000	11.5000	11.5000	+8.593%	4	242	-62.174%
2025-07-14	10.5300	10.6000	10.5300	10.5900	-4.163%	11	238	-58.924%
2025-07-10	11.0500	11.0500	11.0500	11.0500	-2.557%	1	245	-60.633%
2025-07-09	11.3400	11.3400	11.3400	11.3400	-9.641%	62	245	-61.640%
2025-06-27	12.5500	12.5500	12.5500	12.5500	-5.639%	1	190	-65.339%
2025-06-16	13.3000	13.3000	13.3000	13.3000	+1.295%	1	189	-67.293%
2025-06-09	13.1600	13.1600	13.1300	13.1300	+5.462%	50	188	-66.870%
2025-05-30	12.4500	12.4500	12.4500	12.4500	-3.488%	16	238	-65.060%
2025-05-29	12.9000	12.9000	12.9000	12.9000	+0.781%	1	230	-66.279%
2025-05-27	12.8000	12.8500	12.8000	12.8000	-6.841%	11	229	-66.016%
2025-05-22	13.9700	13.9700	13.7400	13.7400	+0.365%	21	219	-68.341%
2025-05-19	13.6900	13.6900	13.6900	13.6900	-1.012%	1	199	-68.225%
2025-05-16	13.8300	13.8300	13.8300	13.8300	-2.261%	2	199	-68.547%
2025-05-15	14.2100	14.2100	14.1100	14.1500	-9.295%	35	199	-69.258%
2025-05-14	15.5500	15.6000	15.5500	15.6000	-9.302%	2	164	-72.115%
2025-05-13	17.2000	17.5000	17.2000	17.2000	+20.702%	56	162	-74.709%
2025-05-09	14.2500	14.2500	14.2500	14.2500	-0.070%	4	137	-69.474%
2025-05-02	14.2600	14.2600	14.2600	14.2600	+9.440%	2	135	-69.495%
2025-05-01	12.8500	13.0300	12.8500	13.0300	+4.240%	6	134	-66.616%
2025-04-30	12.5000	12.5000	12.5000	12.5000	-4.943%	5	129	-65.200%
2025-04-28	13.0000	13.1500	13.0000	13.1500	+2.734%	2	124	-66.920%
2025-04-25	12.9000	13.0500	12.8000	12.8000	-10.490%	8	122	-66.016%
2025-04-23	14.3000	14.3000	14.3000	14.3000	-23.324%	1	118	-69.580%
2025-03-31	18.6500	18.6500	18.6500	18.6500	-8.128%	2	117	-76.676%
2025-03-28	20.3000	20.3000	20.3000	20.3000	+3.571%	4	119	-78.571%
2025-02-25	19.6000	19.6000	19.6000	19.6000	+2.350%	2	118	-77.806%
2025-02-24	20.6000	20.6000	19.1500	19.1500	-9.242%	3	118	-77.285%
2025-02-14	21.1000	21.1000	21.1000	21.1000	+11.053%	2	117	-79.384%
2025-02-12	19.0000	19.0000	19.0000	19.0000	-3.700%	2	117	-77.105%
2025-02-06	19.7300	19.7300	19.7300	19.7300	-5.598%	2	117	-77.952%
2025-01-31	20.9000	20.9000	20.9000	20.9000	+34.405%	6	117	-79.187%
2025-01-16	15.5500	15.5500	15.5500	15.5500	+5.710%	2	117	-72.026%
2025-01-08	14.7100	14.7100	14.7100	14.7100	+0.547%	2	117	-70.428%
2024-12-30	14.6300	14.6300	14.6300	14.6300	-12.132%	2	117	-70.267%
2024-12-16	16.7000	16.7000	16.6500	16.6500	-3.198%	4	118	-73.874%
2024-12-13	17.1500	17.2000	17.1500	17.2000	-3.695%	70	118	-74.709%
2024-12-12	17.8500	17.9500	17.7900	17.8600	-14.749%	94	132	-75.644%
2024-12-09	21.6500	21.6500	20.9500	20.9500	+17.697%	106	171	-79.236%
2024-12-06	17.8000	17.8000	17.8000	17.8000	+14.839%	6	244	-75.562%
2024-11-26	15.5000	15.5000	15.5000	15.5000	+4.377%	12	241	-71.935%
2024-11-25	14.8500	14.8500	14.8500	14.8500	-3.446%	25	229	-70.707%
2024-11-22	15.3400	15.3800	15.3400	15.3800	-0.710%	34	204	-71.717%
2024-11-19	15.5800	15.5800	15.4900	15.4900	+4.240%	48	187	-71.917%
2024-11-14	14.8600	14.8600	14.8600	14.8600	-10.751%	1	139	-70.727%
2024-11-12	17.2300	17.2500	16.6500	16.6500	-13.998%	34	138	-73.874%
2024-11-11	19.4000	19.4000	19.3500	19.3600	+3.529%	25	104	-77.531%
2024-11-08	18.5000	18.7000	18.5000	18.7000	-2.452%	54	79	-76.738%
2024-11-06	18.6500	19.1700	18.6500	19.1700	-6.213%	16	54	-77.308%
2024-11-05	20.4500	20.4500	20.4400	20.4400	-8.341%	33	38	-78.718%
2024-10-01	22.3000	22.3000	22.3000	22.3000	+123.000%	2	5	-80.493%
2024-09-20	9.8500	10.0000	9.8500	10.0000	+14.286%	6	3	-56.500%
2024-09-17	8.7500	8.7500	8.7500	8.7500	0.000%	1	1	-50.286%