Dark

JD20270319C32
JD Mar 19 2027 32.00 Call (JD270319C00032000)
option OPRA

EOD

Oct 1, 2026

1.03-6.364%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0300	1.0300	1.0300	1.0300	-6.364%	1	1,689	0.000%
2026-09-30	1.1100	1.1100	1.1000	1.1000	+3.774%	10	1,688	-6.364%
2026-09-29	1.0700	1.0800	1.0600	1.0600	-10.169%	11	1,698	-2.830%
2026-09-28	1.2200	1.2200	1.1800	1.1800	+0.855%	3	1,696	-12.712%
2026-09-25	1.1500	1.1700	1.1500	1.1700	-6.400%	2	1,693	-11.966%
2026-09-24	1.2700	1.2900	1.2400	1.2500	-1.575%	440	1,692	-17.600%
2026-09-18	1.2600	1.2700	1.2600	1.2700	+5.833%	3	1,407	-18.898%
2026-09-17	1.2200	1.2200	1.2000	1.2000	-39.086%	51	1,408	-14.167%
2026-09-16	1.9700	1.9700	1.9700	1.9700	+52.713%	20	1,381	-47.716%
2026-09-14	1.2900	1.2900	1.2900	1.2900	-9.155%	15	1,401	-20.155%
2026-09-11	1.4200	1.4200	1.4200	1.4200	+5.970%	1	1,387	-27.465%
2026-09-10	1.3400	1.3400	1.3400	1.3400	-3.597%	12	1,388	-23.134%
2026-09-09	1.3900	1.3900	1.3900	1.3900	-23.626%	1	1,388	-25.899%
2026-09-04	1.8200	1.8200	1.8200	1.8200	+15.924%	1	1,387	-43.407%
2026-09-03	1.5700	1.5700	1.5700	1.5700	-26.291%	4	1,387	-34.395%
2026-08-31	2.1300	2.1300	2.1300	2.1300	+4.926%	2	1,383	-51.643%
2026-08-27	2.0000	2.1600	2.0000	2.0300	-9.375%	51	1,384	-49.261%
2026-08-26	2.2400	2.2400	2.2400	2.2400	-5.882%	1	1,335	-54.018%
2026-08-25	2.2900	2.3800	2.2900	2.3800	-1.653%	22	1,334	-56.723%
2026-08-24	2.3900	2.4200	2.3900	2.4200	-3.200%	62	1,335	-57.438%
2026-08-20	2.5000	2.5000	2.5000	2.5000	+1.215%	2	1,376	-58.800%
2026-08-19	2.4300	2.4700	2.3800	2.4700	+13.825%	12	1,376	-58.300%
2026-08-18	2.0200	2.1700	2.0200	2.1700	-12.851%	8	1,386	-52.535%
2026-08-13	3.1000	3.1000	2.4600	2.4900	-31.781%	36	1,378	-58.635%
2026-08-12	3.6500	3.6500	3.6500	3.6500	-12.048%	12	1,351	-71.781%
2026-08-11	4.1500	4.1500	4.1500	4.1500	-16.834%	60	1,340	-75.181%
2026-08-10	4.9600	5.0200	4.9600	4.9900	+0.402%	5	1,314	-79.359%
2026-08-04	4.9700	4.9700	4.9700	4.9700	+40.000%	1	1,315	-79.276%
2026-07-24	3.5500	3.5500	3.5500	3.5500	-8.974%	1	1,314	-70.986%
2026-07-20	3.9000	3.9000	3.9000	3.9000	+14.706%	1	1,314	-73.590%
2026-07-17	3.3000	3.4000	3.2700	3.4000	+7.937%	27	1,314	-69.706%
2026-07-13	3.1500	3.1500	3.1500	3.1500	+28.049%	75	1,297	-67.302%
2026-07-08	2.4600	2.4600	2.4600	2.4600	+16.588%	2	1,222	-58.130%
2026-07-07	2.1500	2.1500	2.1100	2.1100	-12.083%	2	1,222	-51.185%
2026-07-06	2.4000	2.4000	2.4000	2.4000	+7.623%	2	1,222	-57.083%
2026-07-02	2.2300	2.2300	2.2300	2.2300	+6.699%	3	1,222	-53.812%
2026-07-01	1.8700	2.0900	1.8700	2.0900	+14.208%	13	1,222	-50.718%
2026-06-30	1.8300	1.8300	1.8300	1.8300	-4.188%	5	1,226	-43.716%
2026-06-29	1.9100	1.9100	1.9100	1.9100	+9.143%	4	1,221	-46.073%
2026-06-26	1.7500	1.7500	1.7500	1.7500	+6.707%	50	1,221	-41.143%
2026-06-25	1.6500	1.6500	1.6400	1.6400	-36.923%	9	1,171	-37.195%
2026-06-18	2.6000	2.6300	2.5600	2.6000	-13.333%	47	1,153	-60.385%
2026-06-16	3.0000	3.0000	3.0000	3.0000	-1.639%	3	1,153	-65.667%
2026-06-12	3.1900	3.1900	3.0000	3.0500	-17.790%	34	1,154	-66.230%
2026-06-03	3.7100	3.7100	3.7100	3.7100	+7.536%	1	1,130	-72.237%
2026-06-01	3.4500	3.4500	3.4100	3.4500	+0.877%	4	1,129	-70.145%
2026-05-29	3.3600	3.4200	3.3000	3.4200	-0.292%	106	1,127	-69.883%
2026-05-28	3.6000	3.6000	3.4300	3.4300	-13.165%	27	1,089	-69.971%
2026-05-26	3.9500	3.9500	3.9500	3.9500	-30.088%	3	1,087	-73.924%
2026-05-20	5.6500	5.6500	5.6500	5.6500	+2.727%	48	1,084	-81.770%
2026-05-19	5.3000	5.5000	5.3000	5.5000	+5.769%	153	782	-81.273%
2026-05-18	5.2500	5.2500	5.2000	5.2000	-12.458%	102	782	-80.192%
2026-05-14	5.9000	5.9400	5.9000	5.9400	-11.078%	5	782	-82.660%
2026-05-13	5.9000	6.7400	5.9000	6.6800	+46.813%	39	810	-84.581%
2026-05-12	4.5500	4.5500	4.5500	4.5500	+1.111%	2	810	-77.363%
2026-05-11	4.5000	4.5000	4.5000	4.5000	-0.662%	1	810	-77.111%
2026-05-07	4.5300	4.5300	4.5300	4.5300	-2.581%	50	813	-77.263%
2026-05-06	4.6500	4.6500	4.6500	4.6500	-4.321%	1	763	-77.849%
2026-04-22	4.8700	4.8800	4.8600	4.8600	+4.516%	5	762	-78.807%
2026-04-21	4.9000	4.9000	4.6500	4.6500	-9.709%	2	763	-77.849%
2026-04-20	5.1500	5.1500	5.1500	5.1500	-4.630%	160	763	-80.000%
2026-04-17	5.4000	5.4000	5.4000	5.4000	-3.571%	2	661	-80.926%
2026-04-16	5.6000	5.6000	5.5600	5.6000	+8.738%	60	662	-81.607%
2026-04-15	5.4500	5.4500	5.1500	5.1500	+30.380%	31	682	-80.000%
2026-04-13	3.7800	3.9500	3.6500	3.9500	+2.597%	9	711	-73.924%
2026-04-10	3.8000	3.8500	3.7500	3.8500	+22.222%	67	708	-73.247%
2026-04-08	3.6200	3.6200	3.1500	3.1500	0.000%	6	651	-67.302%
2026-04-07	3.1000	3.1500	3.1000	3.1500	-5.970%	33	649	-67.302%
2026-04-01	3.3500	3.3500	3.3500	3.3500	-5.634%	1	618	-69.254%
2026-03-30	3.5500	3.5500	3.5500	3.5500	-3.270%	35	619	-70.986%
2026-03-27	3.7500	3.7500	3.6500	3.6700	-2.133%	75	600	-71.935%
2026-03-26	3.7000	3.7500	3.6700	3.7500	+31.119%	653	675	-72.533%
2026-03-20	2.8600	2.8600	2.8600	2.8600	+3.623%	1	303	-63.986%
2026-03-19	2.7600	2.7600	2.7600	2.7600	-13.750%	1	303	-62.681%
2026-03-17	3.2000	3.2000	3.2000	3.2000	0.000%	150	304	-67.813%
2026-03-16	3.2000	3.2000	3.2000	3.2000	+3.226%	1	321	-67.813%
2026-03-12	3.1000	3.1000	3.1000	3.1000	0.000%	2	321	-66.774%
2026-03-11	2.9600	3.1000	2.9600	3.1000	+12.727%	12	320	-66.774%
2026-03-09	2.8000	2.8000	2.7500	2.7500	+1.476%	2	319	-62.545%
2026-03-06	2.7500	2.7500	2.6900	2.7100	+32.195%	163	320	-61.993%
2026-03-05	2.0500	2.0500	2.0500	2.0500	-2.381%	150	169	-49.756%
2026-03-04	2.2000	2.2000	2.1000	2.1000	-12.500%	8	19	-50.952%
2026-03-02	2.3800	2.4000	2.3800	2.4000	-7.692%	6	16	-57.083%
2026-02-27	2.6000	2.6000	2.6000	2.6000	-2.622%	20	10	-60.385%
2026-02-26	2.6700	2.6700	2.6700	2.6700	0.000%	20	0	-61.423%