Dark

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

Inactive

Jul 23, 2026

8.20-7.865%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.2000	8.2000	8.2000	8.2000	-7.865%	1	572	0.000%
2026-07-21	8.9000	8.9000	8.9000	8.9000	+9.877%	1	572	-7.865%
2026-07-15	8.1000	8.1000	8.1000	8.1000	+62.000%	2	573	+1.235%
2026-07-01	5.0000	5.0000	5.0000	5.0000	+8.696%	20	573	+64.000%
2026-06-29	4.6000	4.6100	4.6000	4.6000	-35.028%	22	589	+78.261%
2026-06-17	7.0800	7.0800	7.0800	7.0800	-8.645%	1	569	+15.819%
2026-06-15	7.7500	7.7500	7.7500	7.7500	+16.541%	1	569	+5.806%
2026-06-11	6.6500	6.6500	6.6500	6.6500	-9.401%	2	569	+23.308%
2026-06-10	7.3400	7.3400	7.3400	7.3400	-2.264%	1	567	+11.717%
2026-06-09	7.5100	7.5100	7.5100	7.5100	+1.486%	3	568	+9.188%
2026-05-28	7.4000	7.4000	7.4000	7.4000	-20.430%	1	571	+10.811%
2026-05-22	9.3000	9.3000	9.3000	9.3000	-5.392%	15	572	-11.828%
2026-05-21	9.8300	9.8300	9.8300	9.8300	-9.401%	1	572	-16.582%
2026-05-15	10.8500	10.8500	10.8500	10.8500	-5.652%	5	572	-24.424%
2026-05-14	11.5000	11.5000	11.5000	11.5000	-3.766%	1	577	-28.696%
2026-05-13	11.9500	11.9500	11.9500	11.9500	+29.891%	1	582	-31.381%
2026-05-12	9.2000	9.2000	9.2000	9.2000	+2.222%	3	582	-10.870%
2026-05-07	9.0000	9.0000	9.0000	9.0000	-5.263%	10	582	-8.889%
2026-04-22	9.5000	9.5000	9.5000	9.5000	-1.554%	2	572	-13.684%
2026-04-21	9.6500	9.6500	9.6500	9.6500	-4.926%	1	575	-15.026%
2026-04-20	10.1500	10.1500	10.1500	10.1500	-2.871%	2	575	-19.212%
2026-04-17	10.4000	10.4500	10.4000	10.4500	+2.451%	24	577	-21.531%
2026-04-15	10.2000	10.2000	10.2000	10.2000	+5.155%	1	577	-19.608%
2026-04-14	9.0500	9.7000	9.0500	9.7000	+25.974%	26	578	-15.464%
2026-04-09	7.7000	7.7000	7.7000	7.7000	+14.925%	1	578	+6.494%
2026-04-07	6.7000	6.7000	6.7000	6.7000	-14.103%	1	578	+22.388%
2026-03-31	7.6100	7.8000	7.6100	7.8000	+26.829%	11	578	+5.128%
2026-03-24	5.9600	6.1500	5.9600	6.1500	+2.500%	60	579	+33.333%
2026-03-23	6.0000	6.0000	6.0000	6.0000	-8.397%	1	599	+36.667%
2026-03-17	7.0000	7.0000	6.5500	6.5500	-1.207%	4	599	+25.191%
2026-03-12	6.6300	6.6300	6.6300	6.6300	-0.301%	1	599	+23.680%
2026-03-11	6.4500	6.6500	6.3500	6.6500	+2.308%	7	599	+23.308%
2026-03-10	6.3200	6.6500	6.3200	6.5000	+11.111%	40	604	+26.154%
2026-03-09	5.8500	5.8500	5.8500	5.8500	+27.174%	10	584	+40.171%
2026-03-05	4.6000	4.6000	4.3100	4.6000	-2.128%	62	585	+78.261%
2026-03-04	4.5000	4.7000	4.5000	4.7000	-15.315%	32	539	+74.468%
2026-02-27	5.4500	5.5500	5.4500	5.5500	-4.310%	86	520	+47.748%
2026-02-26	5.4000	5.8000	5.4000	5.8000	-6.300%	2	437	+41.379%
2026-02-20	6.1900	6.1900	6.1900	6.1900	-2.520%	1	437	+32.472%
2026-02-12	6.3500	6.3500	6.3500	6.3500	-10.057%	1	436	+29.134%
2026-02-10	7.0600	7.0600	7.0600	7.0600	+6.165%	2	436	+16.147%
2026-02-06	6.6500	6.6500	6.6500	6.6500	-13.411%	1	434	+23.308%
2026-01-29	7.6800	7.6800	7.6800	7.6800	-4.000%	1	433	+6.771%
2026-01-28	8.0000	8.0000	8.0000	8.0000	+2.564%	1	434	+2.500%
2026-01-27	7.7500	7.8000	7.7500	7.8000	-5.683%	2	434	+5.128%
2026-01-22	8.2700	8.2700	8.2700	8.2700	+8.530%	2	434	-0.846%
2026-01-21	7.6200	7.6200	7.6200	7.6200	+4.384%	2	434	+7.612%
2026-01-20	7.2000	7.3000	7.2000	7.3000	-3.947%	2	432	+12.329%
2026-01-16	7.6000	7.6000	7.6000	7.6000	-10.588%	1	429	+7.895%
2026-01-12	8.5000	8.5000	8.5000	8.5000	+4.167%	2	429	-3.529%
2026-01-09	8.1000	8.1600	8.1000	8.1600	+0.493%	16	431	+0.490%
2026-01-08	8.1200	8.1200	8.1200	8.1200	-1.576%	1	446	+0.985%
2026-01-06	8.2500	8.2500	8.2500	8.2500	+7.143%	2	446	-0.606%
2026-01-05	7.7000	7.7000	7.7000	7.7000	-1.282%	1	447	+6.494%
2025-12-30	7.8000	7.8000	7.8000	7.8000	+1.299%	10	447	+5.128%
2025-12-29	7.7000	7.8500	7.6000	7.7000	-2.532%	14	447	+6.494%
2025-12-24	7.9000	7.9000	7.9000	7.9000	+0.637%	1	437	+3.797%
2025-12-22	7.8500	7.8500	7.8500	7.8500	+2.614%	1	437	+4.459%
2025-12-19	7.6500	7.6500	7.6500	7.6500	-0.907%	2	436	+7.190%
2025-12-18	7.7200	7.7200	7.7200	7.7200	+1.579%	7	434	+6.218%
2025-12-17	7.8100	7.8100	7.6000	7.6000	-9.091%	50	427	+7.895%
2025-12-11	8.3600	8.3600	8.3600	8.3600	-2.791%	1	443	-1.914%
2025-12-10	8.5100	8.6000	8.5100	8.6000	+2.259%	2	443	-4.651%
2025-12-08	8.4100	8.4100	8.4100	8.4100	-5.506%	1	443	-2.497%
2025-12-05	8.8000	8.9000	8.8000	8.9000	+1.714%	9	443	-7.865%
2025-12-04	8.7500	8.7500	8.7500	8.7500	+5.804%	2	443	-6.286%
2025-11-24	8.2200	8.2700	8.2200	8.2700	-0.958%	7	443	-0.846%
2025-11-21	8.3500	8.3500	8.3500	8.3500	+2.454%	1	438	-1.796%
2025-11-20	8.1500	8.1500	8.1500	8.1500	-11.892%	5	438	+0.613%
2025-11-14	9.0000	9.2500	9.0000	9.2500	-15.138%	2	433	-11.351%
2025-11-11	10.8500	10.9000	10.8500	10.9000	-9.015%	27	433	-24.771%
2025-11-03	11.9800	11.9800	11.9800	11.9800	-10.929%	1	406	-31.553%
2025-10-29	13.4500	13.4500	13.4500	13.4500	+1.971%	1	406	-39.033%
2025-10-27	13.1900	13.1900	13.1900	13.1900	+7.236%	1	406	-37.832%
2025-10-24	12.3000	12.3000	12.3000	12.3000	+1.318%	3	406	-33.333%
2025-10-17	12.1400	12.1400	12.1400	12.1400	+1.167%	5	406	-32.455%
2025-10-14	12.0000	12.0000	12.0000	12.0000	-0.826%	10	401	-31.667%
2025-10-13	12.1000	12.1000	12.1000	12.1000	-8.333%	100	401	-32.231%
2025-10-09	13.2000	13.2000	13.2000	13.2000	-10.204%	5	401	-37.879%
2025-10-06	14.7000	14.7000	14.7000	14.7000	-0.743%	3	401	-44.218%
2025-10-01	14.8100	14.8100	14.8100	14.8100	+2.562%	1	401	-44.632%
2025-09-29	14.4000	14.4400	14.4000	14.4400	+10.567%	2	400	-43.213%
2025-09-22	13.2000	13.2200	13.0600	13.0600	-6.178%	13	400	-37.213%
2025-09-16	13.2000	13.9200	13.2000	13.9200	+8.750%	82	395	-41.092%
2025-09-15	12.9500	12.9500	12.8000	12.8000	-1.991%	140	352	-35.938%
2025-09-11	13.0600	13.0600	13.0600	13.0600	+3.651%	1	242	-37.213%
2025-09-10	12.3000	12.6000	12.3000	12.6000	-1.021%	12	242	-34.921%
2025-09-09	12.0900	12.7300	12.0900	12.7300	+8.803%	95	240	-35.585%
2025-09-08	11.1500	11.7000	10.9000	11.7000	+12.500%	62	242	-29.915%
2025-09-05	10.4000	10.4000	10.4000	10.4000	+1.463%	5	268	-21.154%
2025-09-04	10.2500	10.2500	10.2500	10.2500	-1.537%	5	263	-20.000%
2025-09-02	10.2000	10.5000	10.0000	10.4100	-0.383%	23	258	-21.230%
2025-08-29	9.9900	10.5000	9.9900	10.4500	+7.510%	37	263	-21.531%
2025-08-28	9.7000	9.7200	9.7000	9.7200	-2.800%	11	263	-15.638%
2025-08-27	10.0000	10.5000	10.0000	10.0000	-11.269%	10	264	-18.000%
2025-08-25	11.2700	11.2700	11.2700	11.2700	+2.455%	1	261	-27.240%
2025-08-22	11.0000	11.0000	11.0000	11.0000	+6.796%	2	261	-25.455%
2025-08-20	10.3000	10.3000	10.3000	10.3000	-1.905%	2	263	-20.388%
2025-08-19	10.9500	10.9900	10.5000	10.5000	-4.545%	27	261	-21.905%
2025-08-15	10.6500	11.1000	10.6500	11.0000	-1.786%	31	248	-25.455%
2025-08-12	11.2000	11.2000	11.2000	11.2000	+6.667%	3	237	-26.786%
2025-08-11	10.5000	10.5000	10.5000	10.5000	-2.326%	1	237	-21.905%
2025-08-08	10.7700	10.7700	10.7500	10.7500	+4.268%	2	238	-23.721%
2025-08-01	10.3100	10.3100	10.3100	10.3100	-7.117%	1	238	-20.466%
2025-07-30	11.1000	11.1000	11.1000	11.1000	-12.461%	5	237	-26.126%
2025-07-24	12.6800	12.6800	12.6800	12.6800	-4.302%	1	240	-35.331%
2025-07-23	13.2500	13.2500	13.2500	13.2500	-0.972%	2	241	-38.113%
2025-07-18	13.5800	13.5800	13.3800	13.3800	+8.780%	16	241	-38.714%
2025-07-17	12.3000	12.3000	12.3000	12.3000	+6.957%	1	242	-33.333%
2025-07-16	11.5000	11.5000	11.5000	11.5000	+8.593%	4	242	-28.696%
2025-07-14	10.5300	10.6000	10.5300	10.5900	-4.163%	11	238	-22.568%
2025-07-10	11.0500	11.0500	11.0500	11.0500	-2.557%	1	245	-25.792%
2025-07-09	11.3400	11.3400	11.3400	11.3400	-9.641%	62	245	-27.690%
2025-06-27	12.5500	12.5500	12.5500	12.5500	-5.639%	1	190	-34.661%
2025-06-16	13.3000	13.3000	13.3000	13.3000	+1.295%	1	189	-38.346%
2025-06-09	13.1600	13.1600	13.1300	13.1300	+5.462%	50	188	-37.548%
2025-05-30	12.4500	12.4500	12.4500	12.4500	-3.488%	16	238	-34.137%
2025-05-29	12.9000	12.9000	12.9000	12.9000	+0.781%	1	230	-36.434%
2025-05-27	12.8000	12.8500	12.8000	12.8000	-6.841%	11	229	-35.938%
2025-05-22	13.9700	13.9700	13.7400	13.7400	+0.365%	21	219	-40.320%
2025-05-19	13.6900	13.6900	13.6900	13.6900	-1.012%	1	199	-40.102%
2025-05-16	13.8300	13.8300	13.8300	13.8300	-2.261%	2	199	-40.709%
2025-05-15	14.2100	14.2100	14.1100	14.1500	-9.295%	35	199	-42.049%
2025-05-14	15.5500	15.6000	15.5500	15.6000	-9.302%	2	164	-47.436%
2025-05-13	17.2000	17.5000	17.2000	17.2000	+20.702%	56	162	-52.326%
2025-05-09	14.2500	14.2500	14.2500	14.2500	-0.070%	4	137	-42.456%
2025-05-02	14.2600	14.2600	14.2600	14.2600	+9.440%	2	135	-42.496%
2025-05-01	12.8500	13.0300	12.8500	13.0300	+4.240%	6	134	-37.068%
2025-04-30	12.5000	12.5000	12.5000	12.5000	-4.943%	5	129	-34.400%
2025-04-28	13.0000	13.1500	13.0000	13.1500	+2.734%	2	124	-37.643%
2025-04-25	12.9000	13.0500	12.8000	12.8000	-10.490%	8	122	-35.938%
2025-04-23	14.3000	14.3000	14.3000	14.3000	-23.324%	1	118	-42.657%
2025-03-31	18.6500	18.6500	18.6500	18.6500	-8.128%	2	117	-56.032%
2025-03-28	20.3000	20.3000	20.3000	20.3000	+3.571%	4	119	-59.606%
2025-02-25	19.6000	19.6000	19.6000	19.6000	+2.350%	2	118	-58.163%
2025-02-24	20.6000	20.6000	19.1500	19.1500	-9.242%	3	118	-57.180%
2025-02-14	21.1000	21.1000	21.1000	21.1000	+11.053%	2	117	-61.137%
2025-02-12	19.0000	19.0000	19.0000	19.0000	-3.700%	2	117	-56.842%
2025-02-06	19.7300	19.7300	19.7300	19.7300	-5.598%	2	117	-58.439%
2025-01-31	20.9000	20.9000	20.9000	20.9000	+34.405%	6	117	-60.766%
2025-01-16	15.5500	15.5500	15.5500	15.5500	+5.710%	2	117	-47.267%
2025-01-08	14.7100	14.7100	14.7100	14.7100	+0.547%	2	117	-44.256%
2024-12-30	14.6300	14.6300	14.6300	14.6300	-12.132%	2	117	-43.951%
2024-12-16	16.7000	16.7000	16.6500	16.6500	-3.198%	4	118	-50.751%
2024-12-13	17.1500	17.2000	17.1500	17.2000	-3.695%	70	118	-52.326%
2024-12-12	17.8500	17.9500	17.7900	17.8600	-14.749%	94	132	-54.087%
2024-12-09	21.6500	21.6500	20.9500	20.9500	+17.697%	106	171	-60.859%
2024-12-06	17.8000	17.8000	17.8000	17.8000	+14.839%	6	244	-53.933%
2024-11-26	15.5000	15.5000	15.5000	15.5000	+4.377%	12	241	-47.097%
2024-11-25	14.8500	14.8500	14.8500	14.8500	-3.446%	25	229	-44.781%
2024-11-22	15.3400	15.3800	15.3400	15.3800	-0.710%	34	204	-46.684%
2024-11-19	15.5800	15.5800	15.4900	15.4900	+4.240%	48	187	-47.063%
2024-11-14	14.8600	14.8600	14.8600	14.8600	-10.751%	1	139	-44.818%
2024-11-12	17.2300	17.2500	16.6500	16.6500	-13.998%	34	138	-50.751%
2024-11-11	19.4000	19.4000	19.3500	19.3600	+3.529%	25	104	-57.645%
2024-11-08	18.5000	18.7000	18.5000	18.7000	-2.452%	54	79	-56.150%
2024-11-06	18.6500	19.1700	18.6500	19.1700	-6.213%	16	54	-57.225%
2024-11-05	20.4500	20.4500	20.4400	20.4400	-8.341%	33	38	-59.883%
2024-10-01	22.3000	22.3000	22.3000	22.3000	+123.000%	2	5	-63.229%
2024-09-20	9.8500	10.0000	9.8500	10.0000	+14.286%	6	3	-18.000%
2024-09-17	8.7500	8.7500	8.7500	8.7500	0.000%	1	1	-6.286%