Dark

JD20270319C30
JD Mar 19 2027 30.00 Call (JD270319C00030000)
option OPRA

EOD

Oct 1, 2026

1.45-7.643%(-0.12)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4900	1.4900	1.4500	1.4500	-7.643%	38	2,502	0.000%
2026-09-30	1.5600	1.5700	1.5300	1.5700	+5.369%	67	2,499	-7.643%
2026-09-29	1.5300	1.5300	1.4400	1.4900	-10.241%	9	2,446	-2.685%
2026-09-25	1.6000	1.6600	1.5800	1.6600	-7.778%	81	2,440	-12.651%
2026-09-24	1.8100	1.8200	1.7200	1.8000	-4.762%	54	2,383	-19.444%
2026-09-23	1.7800	1.8900	1.7800	1.8900	-5.500%	26	2,336	-23.280%
2026-09-22	2.0000	2.0000	2.0000	2.0000	+5.263%	130	2,335	-27.500%
2026-09-21	1.8400	1.9000	1.7000	1.9000	+7.955%	154	2,335	-23.684%
2026-09-18	1.7600	1.7600	1.7600	1.7600	+4.762%	1	2,199	-17.614%
2026-09-17	1.7300	1.7300	1.6800	1.6800	-6.667%	16	2,198	-13.690%
2026-09-16	1.7600	1.8000	1.7200	1.8000	-5.759%	78	2,190	-19.444%
2026-09-15	1.9800	1.9800	1.9100	1.9100	+3.243%	2	2,198	-24.084%
2026-09-14	1.8500	1.8500	1.8500	1.8500	-7.035%	20	2,196	-21.622%
2026-09-11	2.0400	2.0400	1.9600	1.9900	+3.646%	112	2,196	-27.136%
2026-09-09	1.9000	1.9200	1.9000	1.9200	-13.901%	16	2,206	-24.479%
2026-09-08	2.2300	2.2300	2.2300	2.2300	-9.717%	1	2,194	-34.978%
2026-09-04	2.4700	2.4700	2.4700	2.4700	+13.825%	18	2,175	-41.296%
2026-09-03	2.1700	2.1700	2.1700	2.1700	-8.051%	440	2,175	-33.180%
2026-09-02	2.3800	2.3800	2.3600	2.3600	-2.075%	3	2,118	-38.559%
2026-09-01	2.4500	2.4500	2.3800	2.4100	-6.589%	8	2,118	-39.834%
2026-08-31	2.7500	2.7500	2.5800	2.5800	-9.790%	23	2,118	-43.798%
2026-08-28	2.8700	2.8700	2.8500	2.8600	+3.623%	7	2,103	-49.301%
2026-08-27	2.7800	2.8000	2.6900	2.7600	-7.383%	12	2,098	-47.464%
2026-08-26	2.9800	3.0000	2.9800	2.9800	-6.289%	5	2,089	-51.342%
2026-08-25	3.2000	3.2000	3.1800	3.1800	-0.625%	4	2,085	-54.403%
2026-08-24	3.1500	3.2200	3.1500	3.2000	-4.478%	64	2,081	-54.688%
2026-08-21	3.2000	3.3500	3.2000	3.3500	+6.349%	6	2,038	-56.716%
2026-08-20	3.1500	3.1500	3.1500	3.1500	-3.670%	1	2,039	-53.968%
2026-08-19	3.2700	3.2700	3.2700	3.2700	+13.937%	1	2,039	-55.657%
2026-08-18	2.7800	2.8700	2.7800	2.8700	+0.702%	4	2,038	-49.477%
2026-08-17	2.9700	2.9700	2.7900	2.8500	-4.682%	6	2,036	-49.123%
2026-08-14	3.0000	3.0500	2.9900	2.9900	-9.394%	45	2,030	-51.505%
2026-08-13	4.3000	4.3000	3.1500	3.3000	-46.078%	131	2,029	-56.061%
2026-08-10	6.1200	6.1200	6.1200	6.1200	+10.870%	10	1,985	-76.307%
2026-08-06	5.5200	5.5200	5.5200	5.5200	-9.804%	7	1,975	-73.732%
2026-08-05	6.1200	6.1200	6.1200	6.1200	+9.286%	1	1,968	-76.307%
2026-07-30	5.8000	5.8000	5.6000	5.6000	+5.660%	3	1,968	-74.107%
2026-07-28	5.5500	5.5500	5.3000	5.3000	+23.256%	42	1,968	-72.642%
2026-07-23	4.3000	4.3000	4.3000	4.3000	-2.273%	1	1,973	-66.279%
2026-07-22	4.4000	4.4000	4.4000	4.4000	-6.383%	1	1,974	-67.045%
2026-07-21	4.7000	4.7000	4.7000	4.7000	+3.297%	17	1,974	-69.149%
2026-07-20	4.5500	4.5500	4.5500	4.5500	+8.333%	1	1,974	-68.132%
2026-07-17	4.2000	4.2000	4.2000	4.2000	-3.448%	15	1,974	-65.476%
2026-07-16	4.4000	4.4000	4.2500	4.3500	+8.750%	67	1,989	-66.667%
2026-07-15	4.1500	4.3000	4.0000	4.0000	+3.896%	96	2,022	-63.750%
2026-07-14	3.8500	3.8500	3.8500	3.8500	-1.282%	1	1,982	-62.338%
2026-07-13	4.0000	4.0000	3.9000	3.9000	+8.333%	7	1,982	-62.821%
2026-07-10	3.6500	3.6500	3.6000	3.6000	+33.333%	10	1,980	-59.722%
2026-07-07	2.7500	2.7500	2.7000	2.7000	-6.574%	9	1,971	-46.296%
2026-07-06	2.7900	2.8900	2.7900	2.8900	+1.761%	17	1,963	-49.827%
2026-07-02	2.8000	2.8400	2.8000	2.8400	+4.797%	3	1,948	-48.944%
2026-07-01	2.5000	2.7800	2.5000	2.7100	+18.341%	113	1,948	-46.494%
2026-06-29	2.2300	2.3300	2.2000	2.2900	+2.691%	8	1,869	-36.681%
2026-06-26	2.0400	2.2300	2.0400	2.2300	-3.043%	3	1,866	-34.978%
2026-06-25	2.0000	2.3000	2.0000	2.3000	-10.506%	94	1,864	-36.957%
2026-06-23	2.7200	2.7800	2.5000	2.5700	-15.738%	88	1,772	-43.580%
2026-06-22	3.1200	3.1500	3.0400	3.0500	-4.688%	13	1,702	-52.459%
2026-06-18	3.2000	3.2000	3.2000	3.2000	-15.789%	4	1,699	-54.688%
2026-06-12	3.8000	3.8000	3.8000	3.8000	+8.571%	1	1,699	-61.842%
2026-06-11	3.4000	3.5000	3.4000	3.5000	-10.486%	18	1,699	-58.571%
2026-06-10	4.0500	4.0500	3.9100	3.9100	-3.457%	12	1,699	-62.916%
2026-06-09	4.0000	4.0500	4.0000	4.0500	-3.571%	25	1,708	-64.198%
2026-06-05	4.2000	4.2000	4.2000	4.2000	-2.326%	1	1,708	-65.476%
2026-06-01	4.3000	4.3000	4.3000	4.3000	+3.365%	25	1,708	-66.279%
2026-05-28	4.1600	4.1600	4.1600	4.1600	-9.957%	1	1,686	-65.144%
2026-05-27	4.6200	4.6200	4.6200	4.6200	-2.737%	1	1,685	-68.615%
2026-05-26	4.8500	4.8500	4.7100	4.7500	-12.844%	205	1,685	-69.474%
2026-05-22	5.2600	5.4500	5.2600	5.4500	-5.217%	19	1,485	-73.394%
2026-05-21	5.8000	5.8000	5.7500	5.7500	-13.534%	23	1,486	-74.783%
2026-05-20	6.6500	6.6500	6.6500	6.6500	+8.130%	20	1,486	-78.195%
2026-05-18	6.2000	6.2000	6.1000	6.1500	-2.381%	10	1,463	-76.423%
2026-05-15	6.5000	6.5000	6.3000	6.3000	-10.000%	2	1,463	-76.984%
2026-05-14	7.3400	7.3400	7.0000	7.0000	-2.098%	2	1,464	-79.286%
2026-05-13	7.0000	8.0000	7.0000	7.1500	+23.276%	10	1,466	-79.720%
2026-05-12	5.2000	5.8000	5.2000	5.8000	+6.422%	15	1,466	-75.000%
2026-05-11	5.5500	5.5700	5.4500	5.4500	+6.238%	59	1,466	-73.394%
2026-05-08	5.1500	5.1500	5.1300	5.1300	-7.568%	8	1,419	-71.735%
2026-05-06	5.3500	5.6500	5.3500	5.5500	+7.143%	34	1,418	-73.874%
2026-05-04	5.1500	5.3400	5.1500	5.1800	-2.264%	13	1,425	-72.008%
2026-05-01	5.3000	5.3100	5.3000	5.3000	-2.752%	17	1,425	-72.642%
2026-04-30	5.3000	5.4500	5.3000	5.4500	+7.921%	192	1,425	-73.394%
2026-04-29	5.0500	5.0500	5.0500	5.0500	+2.020%	1	1,271	-71.287%
2026-04-28	4.9500	4.9500	4.9500	4.9500	-2.941%	610	1,271	-70.707%
2026-04-27	5.2500	5.2500	5.1000	5.1000	+0.990%	29	669	-71.569%
2026-04-24	5.0500	5.0500	5.0500	5.0500	-9.660%	3	668	-71.287%
2026-04-22	5.7500	5.7500	5.5900	5.5900	-4.444%	5	668	-74.061%
2026-04-21	5.8500	5.8500	5.8500	5.8500	-11.094%	1	667	-75.214%
2026-04-17	6.5800	6.5800	6.5800	6.5800	+5.280%	3	667	-77.964%
2026-04-16	6.2500	6.2500	6.2500	6.2500	-2.344%	10	667	-76.800%
2026-04-15	6.1500	6.4000	6.1500	6.4000	+8.659%	25	667	-77.344%
2026-04-14	5.3500	5.8900	5.3000	5.8900	+29.451%	61	682	-75.382%
2026-04-13	4.4000	4.5500	4.4000	4.5500	-1.940%	42	710	-68.132%
2026-04-10	4.4900	4.7500	4.4900	4.6400	+11.005%	66	669	-68.750%
2026-04-09	4.1500	4.1800	4.1500	4.1800	+12.668%	25	620	-65.311%
2026-04-07	3.7100	3.7100	3.7100	3.7100	-9.512%	1	595	-60.916%
2026-04-01	4.1000	4.1000	4.1000	4.1000	-6.606%	217	594	-64.634%
2026-03-31	4.4000	4.4000	4.3900	4.3900	+5.024%	101	393	-66.970%
2026-03-30	4.2000	4.2500	4.1800	4.1800	-9.130%	228	293	-65.311%
2026-03-25	4.3500	4.6500	4.3500	4.6000	+39.394%	11	133	-68.478%
2026-03-20	3.4000	3.4000	3.3000	3.3000	-4.348%	21	136	-56.061%
2026-03-19	3.4500	3.4500	3.4500	3.4500	-11.538%	25	115	-57.971%
2026-03-18	4.1000	4.1000	3.8500	3.9000	+1.828%	71	140	-62.821%
2026-03-17	3.9000	3.9100	3.8000	3.8300	-6.585%	42	100	-62.141%
2026-03-16	4.1000	4.4200	4.1000	4.1000	+7.895%	4	117	-64.634%
2026-03-13	3.8000	3.8000	3.8000	3.8000	+5.556%	3	115	-61.842%
2026-03-12	3.7500	3.7500	3.6000	3.6000	-1.370%	5	115	-59.722%
2026-03-11	3.5500	3.6500	3.5500	3.6500	0.000%	27	118	-60.274%
2026-03-10	3.6000	3.6900	3.6000	3.6500	+7.353%	101	123	-60.274%
2026-03-09	3.4000	3.4000	3.4000	3.4000	+49.780%	1	222	-57.353%
2026-03-05	2.2700	2.2700	2.2700	2.2700	-9.921%	25	221	-36.123%
2026-03-04	2.5200	2.5200	2.5200	2.5200	-13.993%	175	196	-42.460%
2026-03-02	2.8900	2.9300	2.8300	2.9300	-6.984%	16	21	-50.512%
2026-02-27	3.1500	3.1500	3.1500	3.1500	0.000%	5	5	-53.968%