Dark

JD20270617C28
JD Jun 17 2027 28.00 Call (JD270617C00028000)
option OPRA

EOD

Sep 29, 2026

2.60-8.127%(-0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5700	2.6000	2.5700	2.6000	-8.127%	2	2,523	0.000%
2026-09-28	2.8300	2.8300	2.8300	2.8300	+5.597%	2	2,522	-8.127%
2026-09-25	2.7400	2.7700	2.6800	2.6800	-10.667%	137	2,520	-2.985%
2026-09-24	2.9300	3.0000	2.8700	3.0000	-3.226%	2,842	2,480	-13.333%
2026-09-23	3.1000	3.1000	3.1000	3.1000	-6.061%	10	4,716	-16.129%
2026-09-22	3.1000	3.3000	3.1000	3.3000	+14.583%	2,804	4,708	-21.212%
2026-09-21	2.9000	2.9000	2.8800	2.8800	+1.408%	250	2,049	-9.722%
2026-09-17	2.9000	2.9000	2.8400	2.8400	-5.333%	26	1,875	-8.451%
2026-09-16	3.0000	3.0000	3.0000	3.0000	-3.226%	3	1,850	-13.333%
2026-09-15	3.1000	3.1000	3.1000	3.1000	-1.587%	2	1,850	-16.129%
2026-09-14	3.1500	3.1500	3.1500	3.1500	+0.318%	5	1,852	-17.460%
2026-09-11	3.2300	3.2300	3.1400	3.1400	+5.017%	3	1,847	-17.197%
2026-09-10	3.1500	3.1500	2.9900	2.9900	-8.000%	3	1,847	-13.043%
2026-09-09	3.2500	3.2500	3.2500	3.2500	-8.451%	1	1,846	-20.000%
2026-09-08	3.4000	3.5500	3.4000	3.5500	-7.552%	16	1,846	-26.761%
2026-09-04	3.7200	3.8400	3.7200	3.8400	+7.865%	1,001	830	-32.292%
2026-09-03	3.4300	3.5600	3.4300	3.5600	-14.217%	11	830	-26.966%
2026-08-31	4.1500	4.1500	4.1500	4.1500	-1.190%	2	828	-37.349%
2026-08-28	4.2000	4.2000	4.2000	4.2000	-5.405%	1	828	-38.095%
2026-08-26	4.7000	4.7000	4.4400	4.4400	-3.896%	10	827	-41.441%
2026-08-19	4.5500	4.6200	4.5500	4.6200	+5.721%	6	817	-43.723%
2026-08-18	4.0900	4.3800	4.0900	4.3700	+4.796%	12	817	-40.503%
2026-08-17	4.1900	4.1900	4.1700	4.1700	-13.125%	6	823	-37.650%
2026-08-13	4.7300	4.8000	4.6000	4.8000	-30.636%	3	818	-45.833%
2026-08-11	6.9200	6.9200	6.9200	6.9200	-10.710%	1	816	-62.428%
2026-08-10	7.7500	7.7500	7.7500	7.7500	+3.610%	2	816	-66.452%
2026-08-05	7.4800	7.4800	7.4800	7.4800	-5.912%	3	818	-65.241%
2026-08-04	7.9500	7.9500	7.9500	7.9500	0.000%	1	821	-67.296%
2026-08-03	7.9000	7.9500	7.9000	7.9500	+4.743%	3	821	-67.296%
2026-07-31	7.5900	7.5900	7.5900	7.5900	+1.200%	2	820	-65.744%
2026-07-29	7.2000	7.5000	7.2000	7.5000	+4.167%	20	821	-65.333%
2026-07-28	7.0000	7.2000	7.0000	7.2000	+24.138%	15	831	-63.889%
2026-07-23	5.8000	5.8000	5.8000	5.8000	-7.937%	2	844	-55.172%
2026-07-20	6.3000	6.3000	6.3000	6.3000	+12.500%	2	846	-58.730%
2026-07-15	5.6000	5.6000	5.6000	5.6000	+45.078%	2	846	-53.571%
2026-07-02	3.9100	3.9100	3.8600	3.8600	+0.260%	4	846	-32.642%
2026-07-01	3.4500	3.9100	3.4500	3.8500	+13.235%	12	846	-32.468%
2026-06-30	3.2500	3.4500	3.2500	3.4000	+4.615%	6	834	-23.529%
2026-06-29	3.3500	3.3500	3.2000	3.2500	+1.881%	5	831	-20.000%
2026-06-26	3.1000	3.1900	3.1000	3.1900	+3.571%	5	827	-18.495%
2026-06-25	3.1900	3.1900	3.0800	3.0800	-11.494%	3	823	-15.584%
2026-06-24	3.5000	3.5000	3.4000	3.4800	-10.078%	12	821	-25.287%
2026-06-23	4.4000	4.4000	3.8700	3.8700	-9.579%	4	819	-32.817%
2026-06-22	4.1800	4.2800	4.1800	4.2800	-6.957%	7	818	-39.252%
2026-06-18	4.6000	4.6000	4.6000	4.6000	-7.631%	1	816	-43.478%
2026-06-16	4.9800	4.9800	4.9800	4.9800	+2.893%	1	816	-47.791%
2026-06-11	4.8400	4.8400	4.8400	4.8400	-13.571%	3	816	-46.281%
2026-06-08	5.6000	5.6000	5.6000	5.6000	-0.533%	25	813	-53.571%
2026-06-05	5.6500	5.6500	5.6300	5.6300	-2.931%	10	812	-53.819%
2026-06-03	5.8000	5.8000	5.8000	5.8000	-12.782%	5	811	-55.172%
2026-06-02	6.6500	6.6500	6.6500	6.6500	+20.253%	2	811	-60.902%
2026-05-29	5.5300	5.5300	5.5300	5.5300	-0.360%	1	809	-52.984%
2026-05-28	5.5600	5.5600	5.5500	5.5500	-26.000%	2	808	-53.153%
2026-05-18	7.5000	7.5000	7.5000	7.5000	-21.053%	1	808	-65.333%
2026-05-13	9.2000	9.5000	9.2000	9.5000	+32.497%	5	808	-72.632%
2026-05-12	7.1700	7.1700	7.1700	7.1700	+13.810%	5	806	-63.738%
2026-05-05	6.3000	6.3000	6.3000	6.3000	-3.077%	3	806	-58.730%
2026-04-23	6.6000	6.6000	6.5000	6.5000	-7.801%	11	807	-60.000%
2026-04-21	7.0500	7.0500	7.0500	7.0500	-9.615%	2	816	-63.121%
2026-04-16	7.8000	7.8000	7.8000	7.8000	+4.000%	1	816	-66.667%
2026-04-14	6.7500	7.5000	6.7500	7.5000	+31.579%	8	817	-65.333%
2026-04-13	5.7000	5.7000	5.6000	5.7000	+5.556%	11	817	-54.386%
2026-04-08	5.4000	5.4100	5.4000	5.4000	+10.204%	11	818	-51.852%
2026-04-07	4.9000	4.9000	4.8500	4.9000	-3.922%	7	828	-46.939%
2026-04-06	5.1000	5.1000	5.1000	5.1000	+2.000%	171	824	-49.020%
2026-04-02	5.1000	5.1000	5.0000	5.0000	-5.660%	4	779	-48.000%
2026-04-01	5.3000	5.3000	5.3000	5.3000	-8.621%	1	779	-50.943%
2026-03-31	5.8000	5.8000	5.8000	5.8000	+5.455%	2	778	-55.172%
2026-03-30	5.5000	5.5000	5.5000	5.5000	+3.774%	15	776	-52.727%
2026-03-27	5.5000	5.5000	5.3000	5.3000	-10.169%	14	761	-50.943%
2026-03-25	5.3500	5.9000	5.3000	5.9000	+37.529%	419	768	-55.932%
2026-03-20	4.2900	4.2900	4.2900	4.2900	-3.596%	1	401	-39.394%
2026-03-19	4.3000	4.5500	4.3000	4.4500	-11.000%	17	400	-41.573%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-8.257%	8	387	-48.000%
2026-03-16	5.4000	5.4500	5.4000	5.4500	+9.000%	8	379	-52.294%
2026-03-13	5.0000	5.0000	5.0000	5.0000	+2.041%	1	387	-48.000%
2026-03-12	4.8000	4.9500	4.8000	4.9000	+2.083%	8	388	-46.939%
2026-03-10	4.5000	4.8000	4.5000	4.8000	+15.663%	3	395	-45.833%
2026-03-09	4.1500	4.1500	4.1500	4.1500	+31.746%	2	394	-37.349%
2026-03-05	3.1000	3.1500	3.1000	3.1500	-7.080%	26	396	-17.460%
2026-03-04	3.4400	3.4400	3.3500	3.3900	-5.571%	16	410	-23.304%
2026-03-03	3.5000	3.5900	3.2500	3.5900	-4.267%	8	396	-27.577%
2026-03-02	3.6600	3.7500	3.6600	3.7500	-6.250%	4	392	-30.667%
2026-02-27	4.1600	4.1600	4.0000	4.0000	-12.281%	2	388	-35.000%
2026-02-23	4.7000	4.7000	4.5600	4.5600	+11.220%	105	386	-42.982%
2026-02-20	4.1500	4.1500	4.1000	4.1000	-9.091%	15	292	-36.585%
2026-02-19	4.5000	4.5100	4.5000	4.5100	+2.500%	10	290	-42.350%
2026-02-17	4.5000	4.5500	4.4000	4.4000	-1.345%	3	290	-40.909%
2026-02-13	4.4600	4.4600	4.4600	4.4600	+0.225%	2	285	-41.704%
2026-02-12	4.5900	4.5900	4.4500	4.4500	-12.745%	10	285	-41.573%
2026-02-11	5.0000	5.1000	5.0000	5.1000	-2.857%	3	275	-49.020%
2026-02-10	5.1000	5.4000	5.1000	5.2500	+5.000%	11	274	-50.476%
2026-02-09	4.9500	5.1500	4.9000	5.0000	-1.961%	113	265	-48.000%
2026-02-06	5.1000	5.1000	5.1000	5.1000	+4.082%	6	353	-49.020%
2026-02-04	4.9000	4.9000	4.9000	4.9000	-2.000%	1	347	-46.939%
2026-02-03	5.1000	5.1000	5.0000	5.0000	-9.091%	144	346	-48.000%
2026-02-02	5.3000	5.5000	5.3000	5.5000	-1.434%	46	470	-52.727%
2026-01-21	5.8500	5.8500	5.5800	5.5800	+1.455%	4	424	-53.405%
2026-01-20	5.5000	5.5000	5.5000	5.5000	-10.423%	19	420	-52.727%
2026-01-15	6.1500	6.1500	6.0000	6.1400	-2.540%	4	401	-57.655%
2026-01-14	6.3500	6.3500	6.3000	6.3000	-3.077%	4	399	-58.730%
2026-01-12	6.5000	6.5000	6.5000	6.5000	+4.000%	1	399	-60.000%
2026-01-09	6.2500	6.2500	6.2500	6.2500	+8.319%	20	399	-58.400%
2026-01-07	5.7700	5.7700	5.7700	5.7700	-9.844%	100	419	-54.939%
2026-01-06	6.4000	6.4000	6.4000	6.4000	+6.667%	108	319	-59.375%
2026-01-02	5.9500	6.0100	5.9500	6.0000	+10.092%	13	241	-56.667%
2025-12-31	5.4500	5.4500	5.4500	5.4500	-4.386%	20	228	-52.294%
2025-12-30	5.7000	5.7000	5.7000	5.7000	-0.175%	9	228	-54.386%
2025-12-19	5.7100	5.7100	5.7100	5.7100	-0.696%	4	219	-54.466%
2025-12-17	5.7800	5.8300	5.7500	5.7500	+1.232%	8	215	-54.783%
2025-12-16	5.6800	5.6800	5.6800	5.6800	-3.729%	15	209	-54.225%
2025-12-15	6.1800	6.1800	5.9000	5.9000	-5.600%	3	194	-55.932%
2025-12-12	6.2500	6.2500	6.2500	6.2500	-0.794%	7	192	-58.400%
2025-12-11	6.3000	6.3000	6.3000	6.3000	-0.787%	4	181	-58.730%
2025-12-09	6.3500	6.3500	6.3500	6.3500	-5.926%	5	181	-59.055%
2025-12-05	6.7500	6.7500	6.7500	6.7500	-0.735%	10	176	-61.481%
2025-12-02	6.8000	6.8000	6.8000	6.8000	-4.225%	1	176	-61.765%
2025-11-28	7.1000	7.1000	7.1000	7.1000	+6.767%	3	177	-63.380%
2025-11-25	6.6500	6.6500	6.6500	6.6500	+2.308%	2	174	-60.902%
2025-11-21	6.5000	6.5000	6.5000	6.5000	-2.985%	20	173	-60.000%
2025-11-14	7.2500	7.2500	6.7000	6.7000	-20.238%	52	153	-61.194%
2025-11-12	8.4000	8.4000	8.4000	8.4000	-16.000%	2	155	-69.048%
2025-11-03	10.0000	10.0000	10.0000	10.0000	+0.200%	100	53	-74.000%
2025-10-15	9.9800	9.9800	9.9800	9.9800	+2.149%	1	53	-73.948%
2025-10-14	9.7700	9.7700	9.7700	9.7700	-7.830%	1	54	-73.388%
2025-10-09	10.6000	10.6000	10.6000	10.6000	-11.667%	3	53	-75.472%
2025-10-03	12.0000	12.0000	12.0000	12.0000	+0.756%	50	50	-78.333%
2025-09-18	11.9100	11.9100	11.9100	11.9100	+5.026%	5	5	-78.170%
2025-09-16	10.1600	11.3400	10.1600	11.3400	0.000%	19	5	-77.072%