Dark

JD20270617C30
JD Jun 17 2027 30.00 Call (JD270617C00030000)
option OPRA

EOD

Aug 4, 2026

6.40-2.290%(-0.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.4000	6.4000	6.4000	6.4000	-2.290%	6	1,813	0.000%
2026-08-03	6.6000	6.7000	6.5500	6.5500	0.000%	29	1,819	-2.290%
2026-07-31	6.3500	6.6000	6.3500	6.5500	+5.645%	24	1,844	-2.290%
2026-07-30	4.6000	6.2000	4.6000	6.2000	+1.639%	25	1,854	+3.226%
2026-07-29	6.0000	6.1000	6.0000	6.1000	+1.836%	9	1,864	+4.918%
2026-07-28	5.9000	5.9900	5.9000	5.9900	+15.192%	2	1,869	+6.845%
2026-07-27	5.3400	5.3500	5.2000	5.2000	+6.122%	7	1,870	+23.077%
2026-07-22	4.9000	4.9000	4.9000	4.9000	-6.130%	3	1,872	+30.612%
2026-07-21	5.2400	5.2400	5.2200	5.2200	-0.571%	15	1,873	+22.605%
2026-07-20	5.1000	5.2500	5.0000	5.2500	+12.661%	18	1,882	+21.905%
2026-07-17	4.6600	4.6600	4.6600	4.6600	-1.895%	1	1,879	+37.339%
2026-07-16	4.6600	4.7500	4.6600	4.7500	-1.042%	5	1,880	+34.737%
2026-07-15	4.6500	4.8000	4.6500	4.8000	+12.941%	3	1,882	+33.333%
2026-07-13	4.2500	4.2500	4.2500	4.2500	+7.323%	1	1,885	+50.588%
2026-07-10	3.9700	3.9700	3.9600	3.9600	+6.452%	52	1,886	+61.616%
2026-07-08	3.7500	3.7500	3.7200	3.7200	+16.250%	24	1,886	+72.043%
2026-07-07	3.2000	3.2000	3.2000	3.2000	-4.478%	8	1,867	+100.000%
2026-07-06	3.3000	3.3500	3.3000	3.3500	+3.077%	6	1,867	+91.045%
2026-07-02	3.1000	3.3000	3.1000	3.2500	+8.333%	16	1,868	+96.923%
2026-07-01	3.0000	3.0000	3.0000	3.0000	+3.448%	2	1,868	+113.333%
2026-06-30	2.8500	2.9000	2.8500	2.9000	+9.023%	32	1,868	+120.690%
2026-06-29	2.7500	2.7500	2.6500	2.6600	0.000%	26	1,866	+140.602%
2026-06-26	2.6600	2.6800	2.6600	2.6600	+3.502%	57	1,855	+140.602%
2026-06-25	2.6000	2.6000	2.4900	2.5700	-9.187%	31	1,808	+149.027%
2026-06-24	3.5800	3.5800	2.8300	2.8300	-4.714%	21	1,777	+126.148%
2026-06-23	3.0000	3.0000	2.9700	2.9700	-10.000%	18	1,767	+115.488%
2026-06-22	3.8000	3.8000	3.3000	3.3000	-13.158%	4	1,749	+93.939%
2026-06-18	3.8000	3.8000	3.8000	3.8000	-8.434%	3	1,746	+68.421%
2026-06-16	4.1500	4.1500	4.1500	4.1500	-6.742%	75	1,746	+54.217%
2026-06-15	4.5500	4.5500	4.4500	4.4500	+2.299%	38	1,746	+43.820%
2026-06-12	4.3500	4.3500	4.3500	4.3500	+8.750%	6	1,749	+47.126%
2026-06-11	4.0000	4.0000	3.8000	4.0000	-8.467%	129	1,743	+60.000%
2026-06-10	4.3700	4.3700	4.3700	4.3700	-1.577%	40	1,741	+46.453%
2026-06-09	4.4400	4.4400	4.4400	4.4400	-0.225%	2	1,741	+44.144%
2026-06-08	4.4500	4.4500	4.4500	4.4500	-4.301%	1	1,741	+43.820%
2026-06-05	4.8700	4.8700	4.6500	4.6500	-6.814%	7	1,740	+37.634%
2026-06-04	4.9000	4.9900	4.9000	4.9900	+7.312%	6	1,735	+28.257%
2026-06-03	4.6500	4.6500	4.6500	4.6500	-15.455%	6	1,732	+37.634%
2026-06-02	5.5500	5.7500	5.5000	5.5000	+15.789%	24	1,732	+16.364%
2026-06-01	4.6500	4.7500	4.6500	4.7500	+2.151%	103	1,716	+34.737%
2026-05-28	4.7000	4.7000	4.6500	4.6500	-12.098%	25	1,616	+37.634%
2026-05-26	5.5000	5.5000	5.2500	5.2900	-3.818%	21	1,605	+20.983%
2026-05-22	5.7700	5.7700	5.5000	5.5000	-13.386%	2	1,604	+16.364%
2026-05-21	6.2500	6.3500	6.2500	6.3500	-9.286%	5	1,604	+0.787%
2026-05-19	7.0000	7.0000	7.0000	7.0000	0.000%	3	1,604	-8.571%
2026-05-18	7.0000	7.0000	7.0000	7.0000	+3.704%	29	1,606	-8.571%
2026-05-15	6.7500	6.7500	6.7500	6.7500	-9.759%	5	1,606	-5.185%
2026-05-14	7.3700	7.4800	7.3700	7.4800	-8.221%	2	1,601	-14.439%
2026-05-13	7.5000	8.4200	7.5000	8.1500	+32.520%	41	1,626	-21.472%
2026-05-12	6.1000	6.1500	5.4000	6.1500	+2.500%	37	1,626	+4.065%
2026-05-11	5.9500	6.0500	5.8500	6.0000	+9.091%	10	1,626	+6.667%
2026-05-08	5.5000	5.7500	5.4500	5.5000	-3.509%	24	1,632	+16.364%
2026-05-07	5.9500	5.9500	5.6500	5.7000	-6.250%	35	1,646	+12.281%
2026-05-06	5.9000	6.0800	5.9000	6.0800	+10.545%	14	1,641	+5.263%
2026-05-05	5.0000	5.7800	5.0000	5.5000	-5.172%	25	1,645	+16.364%
2026-05-04	5.8500	5.8500	5.8000	5.8000	+2.837%	5	1,627	+10.345%
2026-05-01	5.6400	5.6400	5.6400	5.6400	-6.000%	1	1,624	+13.475%
2026-04-30	6.0000	6.0000	6.0000	6.0000	+9.091%	20	1,624	+6.667%
2026-04-29	5.5000	5.5000	5.5000	5.5000	+1.852%	1	1,624	+16.364%
2026-04-28	5.9500	5.9500	5.4000	5.4000	-6.412%	4	1,625	+18.519%
2026-04-27	5.6000	5.7700	5.6000	5.7700	+3.036%	14	1,622	+10.919%
2026-04-23	5.7500	5.8500	5.5000	5.6000	-8.197%	13	1,609	+14.286%
2026-04-22	6.1000	6.1100	6.0300	6.1000	+1.667%	59	1,596	+4.918%
2026-04-21	6.1000	6.1000	6.0000	6.0000	-8.397%	57	1,645	+6.667%
2026-04-20	6.6000	6.6000	6.5500	6.5500	-3.959%	3	1,645	-2.290%
2026-04-17	6.8700	7.0500	6.8000	6.8200	-2.292%	20	1,642	-6.158%
2026-04-16	6.9000	6.9800	6.9000	6.9800	+8.385%	4	1,653	-8.309%
2026-04-14	5.8000	6.4400	5.8000	6.4400	+28.800%	32	1,654	-0.621%
2026-04-13	4.7500	5.0000	4.7500	5.0000	-1.961%	136	1,635	+28.000%
2026-04-10	4.9000	5.1000	4.9000	5.1000	+8.511%	36	1,573	+25.490%
2026-04-09	4.7000	4.7000	4.7000	4.7000	+1.732%	1	1,609	+36.170%
2026-04-08	4.6200	4.6200	4.6200	4.6200	+11.594%	1	1,610	+38.528%
2026-04-07	4.1400	4.1400	4.1400	4.1400	-3.721%	1	1,611	+54.589%
2026-04-02	4.3000	4.3000	4.3000	4.3000	-3.371%	29	1,611	+48.837%
2026-04-01	4.5500	4.6000	4.4500	4.4500	-6.118%	12	1,611	+43.820%
2026-03-31	4.6000	4.7400	4.6000	4.7400	+6.517%	10	1,610	+35.021%
2026-03-27	4.7000	4.7000	4.4500	4.4500	-9.369%	6	1,601	+43.820%
2026-03-25	4.5600	5.4400	4.5600	4.9100	+16.905%	13	1,595	+30.346%
2026-03-17	4.2000	4.2400	4.2000	4.2000	-1.176%	306	1,602	+52.381%
2026-03-16	4.5000	4.6900	4.2500	4.2500	+1.190%	34	1,371	+50.588%
2026-03-13	4.7500	4.7500	4.2000	4.2000	+2.439%	2	1,384	+52.381%
2026-03-12	4.0000	4.1000	4.0000	4.1000	0.000%	4	1,383	+56.098%
2026-03-11	4.1000	4.1000	4.1000	4.1000	+1.235%	15	1,386	+56.098%
2026-03-10	3.8000	4.0500	3.8000	4.0500	+15.714%	5	1,401	+58.025%
2026-03-09	3.5000	3.5000	3.5000	3.5000	-7.895%	52	1,403	+82.857%
2026-03-06	3.5100	3.8000	3.5100	3.8000	+35.714%	22	1,403	+68.421%
2026-03-05	2.8000	2.8000	2.5200	2.8000	-1.754%	45	1,395	+128.571%
2026-03-04	2.9000	2.9000	2.8000	2.8500	-4.362%	10	1,368	+124.561%
2026-03-03	2.8900	3.0000	2.8900	2.9800	-8.025%	36	1,363	+114.765%
2026-03-02	3.2000	3.3000	3.1500	3.2400	-6.087%	172	1,350	+97.531%
2026-02-27	3.5000	3.5000	3.4000	3.4500	-10.390%	5	1,333	+85.507%
2026-02-25	3.8500	3.8500	3.8500	3.8500	-1.282%	1	1,329	+66.234%
2026-02-24	3.9000	3.9000	3.9000	3.9000	+9.859%	1	1,329	+64.103%
2026-02-20	3.5500	3.5500	3.5500	3.5500	-8.974%	2	1,329	+80.282%
2026-02-18	4.3000	4.3000	3.9000	3.9000	-2.500%	47	1,327	+64.103%
2026-02-12	4.0000	4.0000	4.0000	4.0000	-12.281%	2	1,302	+60.000%
2026-02-10	4.4500	4.6500	4.4500	4.5600	+7.294%	210	1,302	+40.351%
2026-02-06	4.3000	4.3000	4.1900	4.2500	+3.406%	47	1,146	+50.588%
2026-02-05	4.1000	4.1100	3.9500	4.1100	+0.244%	141	1,148	+55.718%
2026-02-04	4.2000	4.2000	4.0000	4.1000	-5.747%	97	1,090	+56.098%
2026-02-03	4.4000	4.4000	4.2500	4.3500	-5.435%	224	1,033	+47.126%
2026-01-30	4.7000	4.8000	4.6000	4.6000	-8.549%	4	1,073	+39.130%
2026-01-29	5.3000	5.3000	5.0300	5.0300	-2.519%	2	1,069	+27.237%
2026-01-28	5.2800	5.2800	5.1600	5.1600	-7.857%	64	1,069	+24.031%
2026-01-26	5.7000	5.7000	5.6000	5.6000	+3.704%	51	1,005	+14.286%
2026-01-23	5.5000	5.5000	5.3400	5.4000	-5.263%	8	954	+18.519%
2026-01-22	5.3500	5.7000	5.3500	5.7000	+2.703%	3	953	+12.281%
2026-01-21	5.0000	5.5500	4.7500	5.5500	+15.625%	81	953	+15.315%
2026-01-20	4.8500	4.8500	4.7000	4.8000	-3.030%	52	972	+33.333%
2026-01-16	4.8000	5.0000	4.8000	4.9500	-6.604%	9	934	+29.293%
2026-01-15	5.2200	5.3100	5.1500	5.3000	-6.690%	133	934	+20.755%
2026-01-14	5.5000	5.9100	4.8500	5.6800	+0.531%	155	817	+12.676%
2026-01-13	5.9000	5.9000	5.6000	5.6500	-8.576%	318	752	+13.274%
2026-01-12	6.0000	6.1800	5.9100	6.1800	+14.233%	7	447	+3.560%
2026-01-09	5.4100	5.4100	5.4100	5.4100	+4.038%	20	448	+18.299%
2026-01-08	5.2000	5.2000	5.2000	5.2000	+6.776%	20	448	+23.077%
2026-01-07	4.8700	4.8700	4.8700	4.8700	-4.510%	100	448	+31.417%
2026-01-05	5.1500	5.1500	5.1000	5.1000	-4.673%	7	379	+25.490%
2026-01-02	5.0700	5.3500	5.0700	5.3500	+9.184%	15	379	+19.626%
2025-12-30	4.8100	4.9000	4.8100	4.9000	-1.804%	6	364	+30.612%
2025-12-29	5.1000	5.1000	4.9900	4.9900	-5.849%	26	358	+28.257%
2025-12-26	5.3000	5.3000	5.3000	5.3000	+7.071%	1	332	+20.755%
2025-12-23	4.9500	4.9500	4.9500	4.9500	+3.125%	20	331	+29.293%
2025-12-19	5.0000	5.0000	4.8000	4.8000	-6.796%	3	351	+33.333%
2025-12-18	5.1500	5.1500	5.1500	5.1500	+5.102%	5	350	+24.272%
2025-12-17	5.0000	5.0000	4.9000	4.9000	-3.922%	5	345	+30.612%
2025-12-15	5.3200	5.3200	5.1000	5.1000	-6.422%	12	340	+25.490%
2025-12-12	5.6500	5.7000	5.4000	5.4500	-1.802%	24	338	+17.431%
2025-12-11	5.4500	5.7500	5.4500	5.5500	-0.893%	8	346	+15.315%
2025-12-10	5.6500	5.6500	5.6000	5.6000	0.000%	9	344	+14.286%
2025-12-09	5.3900	5.6000	5.3900	5.6000	-3.448%	3	345	+14.286%
2025-12-05	5.8000	5.8000	5.8000	5.8000	-0.855%	5	346	+10.345%
2025-12-04	5.9000	5.9000	5.8500	5.8500	0.000%	8	346	+9.402%
2025-12-03	5.9000	5.9500	5.8500	5.8500	-5.645%	10	351	+9.402%
2025-12-02	6.2000	6.2000	6.2000	6.2000	+3.333%	20	349	+3.226%
2025-12-01	5.6500	6.1500	5.6500	6.0000	0.000%	272	349	+6.667%
2025-11-26	6.4500	6.4500	6.0000	6.0000	+0.503%	21	183	+6.667%
2025-11-25	5.9700	5.9700	5.9700	5.9700	+4.188%	1	183	+7.203%
2025-11-24	5.8000	5.8000	5.7300	5.7300	+5.138%	11	182	+11.693%
2025-11-20	5.5500	5.5500	5.4500	5.4500	-3.540%	46	191	+17.431%
2025-11-19	6.0000	6.0000	5.6500	5.6500	-10.032%	13	150	+13.274%
2025-11-18	6.2800	6.2800	6.2800	6.2800	-0.946%	2	151	+1.911%
2025-11-17	6.5500	6.5500	6.3000	6.3400	+5.667%	60	149	+0.946%
2025-11-14	6.3000	6.6000	6.0000	6.0000	-14.286%	65	109	+6.667%
2025-11-13	7.5100	7.7000	6.5500	7.0000	-6.542%	12	47	-8.571%
2025-11-12	7.5500	7.5500	7.4900	7.4900	-0.795%	6	43	-14.553%
2025-11-10	7.5500	7.5500	7.5500	7.5500	-3.205%	2	37	-15.232%
2025-11-07	7.9000	7.9000	7.8000	7.8000	+4.558%	14	35	-17.949%
2025-11-05	7.4500	7.4600	7.4500	7.4600	-13.557%	55	21	-14.209%
2025-11-03	8.7000	8.7000	8.6300	8.6300	-14.554%	7	73	-25.840%
2025-10-29	10.1000	10.1000	10.1000	10.1000	-1.367%	5	73	-36.634%
2025-10-28	9.7000	10.5000	9.7000	10.2400	+4.490%	34	78	-37.500%
2025-10-27	10.0600	10.0600	9.8000	9.8000	+11.364%	10	52	-34.694%
2025-10-23	8.8000	8.8000	8.8000	8.8000	+0.571%	11	52	-27.273%
2025-10-22	8.7500	8.7500	8.7500	8.7500	-2.778%	1	52	-26.857%
2025-10-21	9.0000	9.0900	9.0000	9.0000	-3.949%	30	51	-28.889%
2025-10-16	9.3800	9.3800	9.3700	9.3700	+1.848%	50	71	-31.697%
2025-10-15	9.2000	9.2000	9.2000	9.2000	0.000%	2	21	-30.435%
2025-10-13	9.2000	9.2000	9.2000	9.2000	+8.235%	2	19	-30.435%
2025-10-10	9.4800	9.4800	8.5000	8.5000	-14.573%	3	20	-24.706%
2025-10-09	9.9500	9.9500	9.9500	9.9500	-5.238%	1	17	-35.678%
2025-10-07	10.5000	10.5000	10.5000	10.5000	-4.459%	1	16	-39.048%
2025-10-06	10.9900	10.9900	10.9900	10.9900	-2.743%	11	15	-41.765%
2025-10-02	11.3000	11.3000	11.3000	11.3000	+1.436%	1	4	-43.363%
2025-09-30	11.1400	11.1400	11.1400	11.1400	+3.148%	2	3	-42.549%
2025-09-29	10.8000	10.8000	10.8000	10.8000	0.000%	1	1	-40.741%