Dark

JD20270617C25
JD Jun 17 2027 25.00 Call (JD270617C00025000)
option OPRA

EOD

Sep 30, 2026

4.05-2.410%(-0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.1500	4.1500	4.0500	4.0500	-2.410%	6	818	0.000%
2026-09-25	4.1500	4.1500	4.1500	4.1500	0.000%	1	823	-2.410%
2026-09-24	4.1500	4.1500	4.1500	4.1500	-9.783%	11	823	-2.410%
2026-09-23	4.4000	4.6000	4.4000	4.6000	+2.222%	18	834	-11.957%
2026-09-21	4.3500	4.5200	4.3500	4.5000	+4.651%	13	816	-10.000%
2026-09-17	4.3100	4.3100	4.3000	4.3000	-9.091%	201	809	-5.814%
2026-09-14	4.7300	4.7300	4.7300	4.7300	+2.826%	1	657	-14.376%
2026-09-09	4.6000	4.6000	4.6000	4.6000	-7.071%	1	657	-11.957%
2026-09-08	5.0000	5.0000	4.9500	4.9500	-5.714%	10	657	-18.182%
2026-09-04	5.2500	5.3000	5.2500	5.2500	+0.191%	22	646	-22.857%
2026-09-02	5.2400	5.2400	5.2400	5.2400	-10.427%	4	646	-22.710%
2026-08-28	5.8500	5.8500	5.8500	5.8500	-7.143%	30	649	-30.769%
2026-08-14	6.2500	6.3000	6.2500	6.3000	-2.628%	10	619	-35.714%
2026-08-13	7.2000	7.2000	6.4700	6.4700	-35.941%	7	621	-37.403%
2026-08-10	10.0000	10.1000	10.0000	10.1000	+3.590%	2	614	-59.901%
2026-08-07	9.7500	9.7500	9.7500	9.7500	+5.634%	2	616	-58.462%
2026-08-06	9.2300	9.2300	9.2300	9.2300	-4.649%	1	618	-56.121%
2026-08-04	9.6800	9.6800	9.6800	9.6800	+6.374%	1	619	-58.161%
2026-07-29	9.2300	9.2300	9.1000	9.1000	+2.018%	9	620	-55.495%
2026-07-28	9.1000	9.1800	8.9200	8.9200	+10.807%	9	629	-54.596%
2026-07-27	7.9500	8.0500	7.9500	8.0500	+2.287%	2	633	-49.689%
2026-07-20	7.8700	7.9000	7.8700	7.8700	+8.852%	5	633	-48.539%
2026-07-17	7.2300	7.2300	7.2300	7.2300	-2.297%	1	634	-43.983%
2026-07-16	7.4000	7.4000	7.4000	7.4000	+8.029%	3	634	-45.270%
2026-07-13	6.9800	6.9800	6.8500	6.8500	+2.392%	3	637	-40.876%
2026-07-10	6.6900	6.6900	6.6900	6.6900	+10.579%	1	640	-39.462%
2026-07-09	6.0500	6.0500	6.0500	6.0500	+15.679%	1	639	-33.058%
2026-07-07	5.3500	5.3500	5.2200	5.2300	-4.909%	7	638	-22.562%
2026-07-06	5.5000	5.5000	5.5000	5.5000	+4.962%	1	631	-26.364%
2026-07-02	5.2500	5.2500	5.2400	5.2400	+1.158%	5	626	-22.710%
2026-07-01	5.0000	5.1800	5.0000	5.1800	+19.080%	5	626	-21.815%
2026-06-29	4.4400	4.5000	4.3500	4.3500	0.000%	5	627	-6.897%
2026-06-26	4.1600	4.4000	3.9600	4.3500	+0.230%	32	624	-6.897%
2026-06-25	4.2000	4.3900	4.1800	4.3400	-3.556%	14	593	-6.682%
2026-06-24	4.7200	4.7200	4.2600	4.5000	-9.820%	224	582	-10.000%
2026-06-23	5.0800	5.0900	4.9800	4.9900	-12.148%	6	582	-18.838%
2026-06-22	5.1500	5.6800	5.1500	5.6800	-5.333%	6	581	-28.697%
2026-06-18	6.0000	6.0000	6.0000	6.0000	-11.243%	5	580	-32.500%
2026-06-12	6.7600	6.7600	6.7600	6.7600	+9.919%	2	580	-40.089%
2026-06-11	6.1500	6.1500	6.1500	6.1500	-25.000%	1	578	-34.146%
2026-06-02	8.2000	8.2000	8.2000	8.2000	+11.869%	3	577	-50.610%
2026-06-01	7.4000	7.4000	7.3300	7.3300	+3.972%	10	574	-44.748%
2026-05-29	7.0500	7.0500	7.0500	7.0500	-2.083%	2	564	-42.553%
2026-05-28	7.2000	7.2000	7.2000	7.2000	-7.692%	1	562	-43.750%
2026-05-26	7.8000	7.8000	7.8000	7.8000	-8.772%	1	561	-48.077%
2026-05-22	8.5500	8.5500	8.5500	8.5500	-6.044%	2	560	-52.632%
2026-05-21	9.1000	9.1000	9.1000	9.1000	-3.704%	2	562	-55.495%
2026-05-18	9.8500	9.8500	9.4500	9.4500	-17.467%	35	562	-57.143%
2026-05-14	11.4500	11.4500	11.4500	11.4500	-0.435%	1	587	-64.629%
2026-05-13	11.5000	11.5000	11.5000	11.5000	+27.778%	2	588	-64.783%
2026-05-12	9.0000	9.0000	9.0000	9.0000	+4.651%	6	588	-55.000%
2026-05-11	8.4500	8.6000	8.4500	8.6000	+2.994%	12	588	-52.907%
2026-05-07	8.3500	8.3500	8.3500	8.3500	-5.114%	4	594	-51.497%
2026-05-06	8.8000	8.8000	8.8000	8.8000	+5.389%	2	592	-53.977%
2026-04-24	8.3500	8.3500	8.3500	8.3500	-8.543%	1	590	-51.497%
2026-04-22	9.1300	9.1300	9.1300	9.1300	-6.166%	10	589	-55.641%
2026-04-17	9.7300	9.7300	9.7300	9.7300	+1.566%	1	579	-58.376%
2026-04-16	9.5800	9.5800	9.5800	9.5800	+0.842%	1	578	-57.724%
2026-04-15	9.5000	9.5000	9.5000	9.5000	+7.345%	2	577	-57.368%
2026-04-14	8.8000	8.8500	8.8000	8.8500	+31.501%	6	579	-54.237%
2026-04-06	6.7300	6.7300	6.7300	6.7300	-6.398%	1	585	-39.822%
2026-03-31	7.1900	7.1900	7.1900	7.1900	+30.727%	3	584	-43.672%
2026-03-20	5.5000	5.5000	5.5000	5.5000	-17.293%	3	587	-26.364%
2026-03-16	6.6500	6.6500	6.6500	6.6500	+2.782%	3	584	-39.098%
2026-03-13	6.4700	6.4700	6.4700	6.4700	+6.066%	6	581	-37.403%
2026-03-12	6.2000	6.2000	6.1000	6.1000	+9.123%	11	587	-33.607%
2026-03-06	5.1700	5.5900	5.1700	5.5900	+30.607%	7	596	-27.549%
2026-03-05	4.1800	4.2800	4.1800	4.2800	-2.059%	12	589	-5.374%
2026-03-04	4.4300	4.4300	4.3700	4.3700	+4.048%	2	577	-7.323%
2026-03-03	4.2000	4.2000	4.2000	4.2000	-13.758%	2	577	-3.571%
2026-03-02	4.7500	4.8700	4.7500	4.8700	-14.860%	3	577	-16.838%
2026-02-12	5.7200	5.7200	5.7200	5.7200	-12.000%	1	577	-29.196%
2026-02-09	6.5000	6.5000	6.5000	6.5000	+1.562%	1	576	-37.692%
2026-02-03	6.4000	6.4000	6.4000	6.4000	-14.667%	4	575	-36.719%
2026-01-28	7.5000	7.5000	7.5000	7.5000	-6.250%	2	571	-46.000%
2026-01-22	8.0000	8.0000	8.0000	8.0000	+8.108%	2	569	-49.375%
2026-01-21	7.2100	7.4000	7.0200	7.4000	+5.714%	34	571	-45.270%
2026-01-16	7.2000	7.3000	7.0000	7.0000	-12.500%	4	539	-42.143%
2026-01-14	8.0000	8.0000	8.0000	8.0000	-6.213%	3	539	-49.375%
2026-01-12	8.3000	8.5300	8.3000	8.5300	+12.237%	2	536	-52.521%
2026-01-09	7.8000	7.8000	7.6000	7.6000	+1.333%	32	538	-46.711%
2026-01-08	7.1000	7.5000	7.1000	7.5000	+3.448%	2	506	-46.000%
2026-01-07	7.1500	7.2500	7.1500	7.2500	-7.051%	19	506	-44.138%
2026-01-06	7.8000	7.8000	7.8000	7.8000	+4.698%	400	487	-48.077%
2026-01-02	7.4500	7.4500	7.4500	7.4500	0.000%	1	87	-45.638%
2025-12-23	7.4500	7.4500	7.4500	7.4500	+7.971%	5	86	-45.638%
2025-12-19	6.9000	6.9000	6.9000	6.9000	-6.757%	1	81	-41.304%
2025-12-18	7.4000	7.4000	7.4000	7.4000	-5.128%	1	80	-45.270%
2025-12-15	7.8000	7.8000	7.8000	7.8000	-4.177%	1	79	-48.077%
2025-11-26	8.1000	8.1600	8.0000	8.1400	+0.494%	9	70	-50.246%
2025-11-24	8.1000	8.1000	8.1000	8.1000	+8.725%	5	70	-50.000%
2025-11-20	8.6000	8.6000	7.4500	7.4500	-40.400%	64	65	-45.638%
2025-10-28	12.5000	12.5000	12.5000	12.5000	+2.459%	1	5	-67.600%
2025-10-20	12.2000	12.2000	12.2000	12.2000	+17.308%	1	4	-66.803%
2025-10-10	10.4000	10.4000	10.4000	10.4000	-24.638%	1	3	-61.058%
2025-10-06	13.8000	13.8000	13.8000	13.8000	0.000%	2	2	-70.652%