Dark

JD20270115C47
JD Jan 15 2027 47.00 Call (JD270115C00047000)
option OPRA

EOD

Aug 3, 2026

0.6300+23.529%(+0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.6300	0.6300	0.6300	0.6300	+23.529%	1	4,125	0.000%
2026-07-30	0.5200	0.5200	0.5100	0.5100	-3.774%	13	4,126	+23.529%
2026-07-28	0.5300	0.5300	0.5300	0.5300	+15.217%	1	4,127	+18.868%
2026-07-27	0.4600	0.4600	0.4500	0.4600	+6.977%	62	4,127	+36.957%
2026-07-24	0.4200	0.4500	0.4200	0.4300	+2.381%	201	4,082	+46.512%
2026-07-23	0.4200	0.4200	0.4200	0.4200	-8.696%	1	4,062	+50.000%
2026-07-21	0.4700	0.4700	0.4500	0.4600	0.000%	125	4,063	+36.957%
2026-07-20	0.4700	0.4700	0.4600	0.4600	-6.122%	21	4,187	+36.957%
2026-07-15	0.4900	0.4900	0.4900	0.4900	+16.667%	35	4,196	+28.571%
2026-07-13	0.4500	0.4500	0.4200	0.4200	0.000%	67	4,196	+50.000%
2026-07-10	0.4200	0.4200	0.4200	0.4200	+10.526%	1	4,260	+50.000%
2026-07-08	0.3600	0.3800	0.3600	0.3800	+15.152%	48	4,259	+65.789%
2026-07-07	0.3300	0.3300	0.3300	0.3300	+22.222%	93	4,286	+90.909%
2026-06-29	0.3500	0.3500	0.2700	0.2700	+3.846%	200	4,328	+133.333%
2026-06-26	0.2600	0.2600	0.2600	0.2600	-3.704%	1	4,252	+142.308%
2026-06-25	0.2700	0.2700	0.2700	0.2700	-25.000%	1	4,252	+133.333%
2026-06-23	0.3600	0.3600	0.3600	0.3600	-28.000%	7	4,252	+75.000%
2026-06-12	0.5000	0.5000	0.5000	0.5000	+16.279%	1	4,259	+26.000%
2026-06-11	0.4300	0.4300	0.4300	0.4300	-14.000%	1	4,259	+46.512%
2026-06-10	0.5000	0.5000	0.5000	0.5000	-7.407%	2	4,260	+26.000%
2026-06-08	0.5400	0.5700	0.5400	0.5400	0.000%	12	4,260	+16.667%
2026-06-05	0.5400	0.5400	0.5400	0.5400	-15.625%	15	4,272	+16.667%
2026-06-03	0.6400	0.6400	0.6400	0.6400	+6.667%	1	4,272	-1.563%
2026-05-28	0.5800	0.6000	0.5800	0.6000	-14.286%	2	4,271	+5.000%
2026-05-27	0.7000	0.7000	0.7000	0.7000	-6.667%	5	4,272	-10.000%
2026-05-26	0.7500	0.7500	0.7500	0.7500	-33.036%	1	4,267	-16.000%
2026-05-22	0.3900	1.1200	0.3900	1.1200	-2.609%	2	4,267	-43.750%
2026-05-20	1.1600	1.1800	1.1500	1.1500	-1.709%	14	4,268	-45.217%
2026-05-19	1.1300	1.1700	1.1300	1.1700	+6.364%	4	4,269	-46.154%
2026-05-15	1.2600	1.2600	1.1000	1.1000	-22.535%	2	4,269	-42.727%
2026-05-14	1.3700	1.4400	1.3700	1.4200	-13.939%	28	4,269	-55.634%
2026-05-13	1.5000	1.6500	1.5000	1.6500	+75.532%	22	4,265	-61.818%
2026-05-12	0.8700	0.9500	0.8700	0.9400	-3.093%	6	4,265	-32.979%
2026-04-30	0.9700	0.9700	0.9700	0.9700	+8.989%	1	4,265	-35.052%
2026-04-28	0.8900	0.8900	0.8900	0.8900	-6.316%	6	4,266	-29.213%
2026-04-27	0.9500	0.9500	0.9500	0.9500	-7.767%	1	4,266	-33.684%
2026-04-23	1.0300	1.0300	1.0300	1.0300	-16.935%	8	4,266	-38.835%
2026-04-20	1.2400	1.2400	1.2400	1.2400	-9.489%	1	4,272	-49.194%
2026-04-16	1.3700	1.3700	1.3700	1.3700	+39.796%	1	4,272	-54.015%
2026-04-14	1.0500	1.0500	0.9800	0.9800	+28.947%	4	4,272	-35.714%
2026-03-31	0.7600	0.7600	0.7600	0.7600	+31.034%	1	4,273	-17.105%
2026-03-24	0.5800	0.5800	0.5800	0.5800	-19.444%	2	4,273	+8.621%
2026-03-16	0.8000	0.8000	0.7200	0.7200	+18.033%	17	4,273	-12.500%
2026-03-13	0.6100	0.6100	0.6100	0.6100	-6.154%	1	4,281	+3.279%
2026-03-12	0.6500	0.6500	0.6500	0.6500	+3.175%	4	4,281	-3.077%
2026-03-11	0.6300	0.6300	0.6300	0.6300	-3.077%	1	4,279	0.000%
2026-03-06	0.5800	0.6500	0.5800	0.6500	+62.500%	3	4,279	-3.077%
2026-03-05	0.4000	0.4000	0.4000	0.4000	-37.500%	2	4,279	+57.500%
2026-03-02	0.6000	0.6400	0.6000	0.6400	-14.667%	34	4,277	-1.563%
2026-02-19	0.7500	0.7500	0.7500	0.7500	-3.846%	30	4,276	-16.000%
2026-02-18	0.7900	0.7900	0.7800	0.7800	-7.143%	17	4,296	-19.231%
2026-02-12	0.8400	0.8400	0.8400	0.8400	+5.000%	40	4,289	-25.000%
2026-02-11	0.9400	0.9400	0.8000	0.8000	-14.894%	9	4,249	-21.250%
2026-02-09	0.9400	0.9400	0.9400	0.9400	+4.444%	1	4,248	-32.979%
2026-02-06	0.9000	0.9000	0.9000	0.9000	+5.882%	7	4,248	-30.000%
2026-02-05	0.8000	0.8500	0.8000	0.8500	-1.163%	16	4,255	-25.882%
2026-02-04	0.8400	0.8600	0.8400	0.8600	-24.561%	30	4,269	-26.744%
2026-01-28	1.1400	1.1400	1.1400	1.1400	-0.870%	1	4,269	-44.737%
2026-01-27	1.1500	1.1500	1.1500	1.1500	-17.266%	18	4,269	-45.217%
2026-01-22	1.3900	1.3900	1.3900	1.3900	+25.225%	4	4,269	-54.676%
2026-01-21	1.1100	1.1100	1.1100	1.1100	+3.738%	10	4,265	-43.243%
2026-01-20	1.0400	1.0800	1.0400	1.0700	-6.957%	55	4,275	-41.121%
2026-01-16	1.0500	1.1500	1.0500	1.1500	-7.258%	12	4,327	-45.217%
2026-01-15	1.2400	1.2400	1.2400	1.2400	-9.489%	169	4,327	-49.194%
2026-01-14	1.3700	1.3700	1.3700	1.3700	-3.521%	1	4,496	-54.015%
2026-01-13	1.4200	1.4200	1.3500	1.4200	-7.190%	10	4,495	-55.634%
2026-01-12	1.5300	1.5300	1.5300	1.5300	+22.400%	15	4,494	-58.824%
2026-01-09	1.2000	1.2500	1.2000	1.2500	+5.042%	138	4,494	-49.600%
2026-01-07	1.1900	1.1900	1.1900	1.1900	-7.752%	8	4,494	-47.059%
2026-01-06	1.3000	1.3000	1.2800	1.2900	+3.200%	18	4,486	-51.163%
2026-01-05	1.2600	1.2600	1.2500	1.2500	+8.696%	5	4,475	-49.600%
2026-01-02	1.1500	1.1500	1.1500	1.1500	+15.000%	3	4,475	-45.217%
2025-12-30	1.0000	1.0000	1.0000	1.0000	-7.407%	44	4,478	-37.000%
2025-12-29	0.9900	1.0900	0.9900	1.0800	-5.263%	212	4,478	-41.667%
2025-12-17	1.1400	1.1400	1.1400	1.1400	-16.788%	1	4,640	-44.737%
2025-12-12	1.3900	1.3900	1.3700	1.3700	0.000%	50	4,641	-54.015%
2025-12-11	1.3400	1.3700	1.3400	1.3700	-8.667%	58	4,642	-54.015%
2025-12-08	1.5000	1.5000	1.5000	1.5000	-7.407%	2	4,671	-58.000%
2025-12-05	1.6200	1.6200	1.6200	1.6200	+5.195%	1	4,673	-61.111%
2025-12-04	1.5400	1.5400	1.5400	1.5400	-1.911%	1	4,672	-59.091%
2025-11-24	1.6100	1.6100	1.5700	1.5700	+4.667%	2	4,672	-59.873%
2025-11-21	1.5000	1.5000	1.5000	1.5000	-9.091%	18	4,673	-58.000%
2025-11-20	1.6500	1.6500	1.6500	1.6500	-1.786%	20	4,691	-61.818%
2025-11-19	1.6800	1.6800	1.6800	1.6800	-6.667%	2	4,711	-62.500%
2025-11-14	1.8900	1.9200	1.8000	1.8000	-29.688%	375	4,711	-65.000%
2025-11-11	2.5600	2.5600	2.5600	2.5600	-1.916%	20	4,568	-75.391%
2025-11-10	2.6100	2.6100	2.6100	2.6100	-20.909%	30	4,568	-75.862%
2025-10-31	3.3000	3.3000	3.3000	3.3000	-13.838%	1	4,538	-80.909%
2025-10-29	3.8300	3.8300	3.8300	3.8300	+2.133%	1	4,537	-83.551%
2025-10-28	3.7500	3.7500	3.7500	3.7500	+15.385%	10	4,537	-83.200%
2025-10-22	3.2500	3.2500	3.2500	3.2500	-9.722%	4	4,547	-80.615%
2025-10-20	3.3000	3.6000	3.3000	3.6000	+18.033%	34	4,543	-82.500%
2025-10-10	3.5000	3.5000	2.8000	3.0500	-20.366%	10	4,517	-79.344%
2025-10-09	3.9100	3.9100	3.8300	3.8300	-14.889%	18	4,513	-83.551%
2025-10-06	4.5000	4.5000	4.5000	4.5000	+5.882%	1	4,508	-86.000%
2025-10-03	4.5500	4.5500	4.2500	4.2500	-7.609%	6	4,507	-85.176%
2025-10-02	4.8000	4.8000	4.6000	4.6000	0.000%	4	4,507	-86.304%
2025-10-01	4.5900	4.6000	4.5500	4.6000	+8.235%	21	4,507	-86.304%
2025-09-30	4.5000	4.5000	4.2500	4.2500	-2.299%	253	4,486	-85.176%
2025-09-29	4.4000	4.4000	4.3500	4.3500	+1.874%	25	4,337	-85.517%
2025-09-25	4.4000	4.4000	4.2700	4.2700	+0.471%	30	4,328	-85.246%
2025-09-24	4.4000	4.4000	4.2500	4.2500	+24.269%	255	4,310	-85.176%
2025-09-23	3.8000	3.8000	3.4200	3.4200	-10.000%	175	4,066	-81.579%
2025-09-22	4.0000	4.0000	3.8000	3.8000	-15.556%	413	3,942	-83.421%
2025-09-19	4.3100	4.6000	4.3100	4.5000	+4.651%	27	3,705	-86.000%
2025-09-18	4.1200	4.3000	4.1200	4.3000	+1.176%	2	3,699	-85.349%
2025-09-17	4.2500	4.2500	4.2500	4.2500	+13.333%	5	3,699	-85.176%
2025-09-16	3.7500	3.7500	3.7500	3.7500	+4.167%	2	3,699	-83.200%
2025-09-15	3.7100	3.7100	3.6000	3.6000	+1.408%	11	3,697	-82.500%
2025-09-12	3.8200	4.0600	3.5500	3.5500	-5.585%	84	3,687	-82.254%
2025-09-11	3.4700	3.8100	3.4500	3.7600	+15.692%	103	3,664	-83.245%
2025-09-10	3.0500	3.3000	3.0500	3.2500	-2.985%	165	3,660	-80.615%
2025-09-09	2.9800	3.3500	2.9800	3.3500	+15.517%	44	3,563	-81.194%
2025-09-08	2.9000	2.9000	2.9000	2.9000	+26.087%	20	3,562	-78.276%
2025-09-04	2.3100	2.3100	2.3000	2.3000	-4.959%	51	3,582	-72.609%
2025-09-03	2.4100	2.4200	2.4100	2.4200	+19.212%	2	3,532	-73.967%
2025-08-28	2.0000	2.0300	2.0000	2.0300	-4.695%	12	3,532	-68.966%
2025-08-27	2.1600	2.1600	2.0900	2.1300	-11.250%	53	3,532	-70.423%
2025-08-25	2.4000	2.4000	2.4000	2.4000	+7.623%	10	3,581	-73.750%
2025-08-20	2.2000	2.2700	2.1900	2.2300	-8.980%	311	3,581	-71.749%
2025-08-18	2.4400	2.4500	2.4400	2.4500	+3.814%	53	3,456	-74.286%
2025-08-15	2.3600	2.3600	2.3600	2.3600	-3.673%	30	3,430	-73.305%
2025-08-14	2.3100	2.4500	2.3100	2.4500	+6.522%	46	3,400	-74.286%
2025-08-11	2.3000	2.3000	2.3000	2.3000	-3.361%	1	3,394	-72.609%
2025-08-07	2.3800	2.3800	2.3800	2.3800	+5.778%	5	3,393	-73.529%
2025-08-06	2.3700	2.3700	2.2500	2.2500	-6.250%	88	3,396	-72.000%
2025-08-05	2.4800	2.4800	2.4000	2.4000	+4.803%	53	3,363	-73.750%
2025-08-01	2.2900	2.2900	2.2900	2.2900	-9.843%	10	3,346	-72.489%
2025-07-31	2.7000	2.7000	2.5200	2.5400	-5.224%	96	3,346	-75.197%
2025-07-30	2.7700	2.7700	2.6800	2.6800	-7.266%	1,055	3,311	-76.493%
2025-07-29	2.8900	2.8900	2.8900	2.8900	-11.077%	15	2,257	-78.201%
2025-07-25	3.2100	3.2500	3.2100	3.2500	-7.407%	4	2,257	-80.615%
2025-07-24	3.4100	3.5100	3.4100	3.5100	-1.404%	3	2,259	-82.051%
2025-07-23	3.5600	3.5600	3.5600	3.5600	+28.058%	3	2,256	-82.303%
2025-07-16	2.9000	2.9000	2.7800	2.7800	-7.333%	4	2,253	-77.338%
2025-07-15	2.9500	3.0000	2.9300	3.0000	+19.522%	4	2,254	-79.000%
2025-07-14	2.5600	2.5600	2.5100	2.5100	-5.639%	11	2,252	-74.900%
2025-07-10	2.7000	2.9700	2.6500	2.6600	-2.920%	162	2,252	-76.316%
2025-07-09	2.7000	2.8000	2.7000	2.7400	-14.375%	1,866	2,169	-77.007%
2025-07-08	3.2000	3.2500	3.2000	3.2000	+4.918%	90	750	-80.313%
2025-07-07	3.0500	3.0500	3.0500	3.0500	+4.452%	22	663	-79.344%
2025-07-03	2.9900	2.9900	2.9100	2.9200	-12.836%	303	442	-78.425%
2025-06-27	3.3500	3.3500	3.3500	3.3500	+11.667%	129	442	-81.194%
2025-06-20	3.0000	3.0000	3.0000	3.0000	-29.078%	44	392	-79.000%
2025-06-11	4.2300	4.2300	4.2300	4.2300	+1.928%	1	391	-85.106%
2025-06-10	4.1500	4.1500	4.1500	4.1500	-4.598%	10	391	-84.819%
2025-06-09	4.2400	4.3500	4.2400	4.3500	+14.474%	110	381	-85.517%
2025-06-06	3.8000	3.8000	3.8000	3.8000	-8.434%	20	301	-83.421%
2025-06-05	4.1500	4.1500	4.1400	4.1500	+9.211%	121	291	-84.819%
2025-05-27	3.8000	3.8000	3.8000	3.8000	-16.484%	50	180	-83.421%
2025-05-20	4.5500	4.5500	4.5500	4.5500	-30.640%	1	135	-86.154%
2025-05-13	6.0000	6.5600	6.0000	6.5600	+64.411%	28	134	-90.396%
2025-04-24	3.9900	3.9900	3.9900	3.9900	-12.308%	1	106	-84.211%
2025-04-22	4.5500	4.5500	4.5500	4.5500	-5.208%	1	105	-86.154%
2025-04-21	4.8000	4.8000	4.8000	4.8000	-4.000%	2	105	-86.875%
2025-04-17	5.0000	5.0000	5.0000	5.0000	-27.007%	15	120	-87.400%
2025-04-14	7.4400	7.5000	6.8500	6.8500	+27.323%	140	120	-90.803%
2025-04-09	5.2500	5.3800	5.2500	5.3800	-8.968%	2	233	-88.290%
2025-04-08	5.9100	5.9100	5.9100	5.9100	-21.200%	3	233	-89.340%
2025-04-03	7.5000	7.5000	7.5000	7.5000	-10.180%	15	236	-91.600%
2025-04-01	8.3500	8.3500	8.3500	8.3500	-1.765%	1	221	-92.455%
2025-03-28	8.4900	8.5000	8.4900	8.5000	-1.734%	6	221	-92.588%
2025-03-26	8.6500	8.6500	8.6500	8.6500	-8.466%	1	224	-92.717%
2025-03-20	9.4500	9.4500	9.4500	9.4500	-10.427%	1	224	-93.333%
2025-03-19	10.8000	10.8000	10.5500	10.5500	-2.944%	34	224	-94.028%
2025-03-18	10.8700	10.8700	10.8700	10.8700	+1.210%	1	254	-94.204%
2025-03-17	10.2000	10.7400	10.2000	10.7400	+10.154%	15	253	-94.134%
2025-03-14	9.9800	9.9800	9.7500	9.7500	+16.071%	70	258	-93.538%
2025-03-10	8.4000	8.4000	8.4000	8.4000	-13.758%	15	223	-92.500%
2025-03-07	9.7300	9.7400	9.7300	9.7400	-2.600%	60	208	-93.532%
2025-03-06	10.0000	10.0000	10.0000	10.0000	-3.382%	15	163	-93.700%
2025-02-27	10.3500	10.3500	10.3500	10.3500	+27.306%	1	163	-93.913%
2025-02-24	8.1300	8.1300	8.1300	8.1300	-19.104%	10	162	-92.251%
2025-02-21	10.0000	10.0500	10.0000	10.0500	+33.113%	150	152	-93.731%
2025-02-19	7.5500	7.5500	7.5500	7.5500	-5.625%	1	77	-91.656%
2025-02-18	8.0000	8.0000	8.0000	8.0000	-13.514%	10	76	-92.125%
2025-02-14	9.0800	9.2500	9.0800	9.2500	+3.352%	6	69	-93.189%
2025-02-13	7.7100	8.9500	7.7100	8.9500	-1.432%	4	69	-92.961%
2025-01-31	9.0800	9.0800	9.0800	9.0800	+8.095%	4	67	-93.062%
2025-01-29	8.4000	8.4000	8.4000	8.4000	+12.000%	5	67	-92.500%
2025-01-17	7.5000	7.5000	7.5000	7.5000	+54.959%	2	72	-91.600%
2025-01-10	4.8500	4.8500	4.8400	4.8400	-16.981%	22	72	-86.983%
2024-12-31	5.7300	5.8300	5.7300	5.8300	-10.992%	3	61	-89.194%
2024-12-19	6.5500	6.5500	6.5500	6.5500	-3.676%	3	61	-90.382%
2024-12-16	6.8000	6.8000	6.8000	6.8000	-10.290%	4	58	-90.735%
2024-12-12	7.6500	7.6500	7.5800	7.5800	+13.134%	25	54	-91.689%
2024-12-05	6.7000	6.7000	6.7000	6.7000	-6.944%	3	30	-90.597%
2024-12-02	7.2000	7.2000	7.2000	7.2000	-14.286%	3	27	-91.250%
2024-11-11	8.4000	8.4000	8.4000	8.4000	+5.000%	1	24	-92.500%
2024-11-08	8.0000	8.0000	8.0000	8.0000	+3.226%	2	24	-92.125%
2024-11-06	7.7500	7.7500	7.7500	7.7500	-17.553%	1	25	-91.871%
2024-10-31	9.4000	9.4000	9.4000	9.4000	+9.302%	1	26	-93.298%
2024-10-18	8.6000	8.6000	8.6000	8.6000	-8.608%	6	27	-92.674%
2024-10-15	8.8200	9.5800	8.8200	9.4100	-32.545%	4	27	-93.305%
2024-10-07	15.1500	15.1500	13.3500	13.9500	+13.415%	30	27	-95.484%
2024-10-02	12.3000	12.3000	12.3000	12.3000	+32.400%	1	6	-94.878%
2024-09-30	9.2900	9.2900	9.2900	9.2900	+10.595%	2	6	-93.219%
2024-09-27	8.5000	8.5000	8.3600	8.4000	+21.739%	10	6	-92.500%
2024-09-26	6.7500	6.9000	6.7500	6.9000	0.000%	2	1	-90.870%