Dark

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

EOD

Oct 1, 2026

1.97-5.288%(-0.11)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0400	2.0400	1.9700	1.9700	-5.288%	24	2,356	0.000%
2026-09-30	2.0600	2.0800	2.0600	2.0800	+4.000%	8	2,374	-5.288%
2026-09-29	2.0000	2.0000	2.0000	2.0000	-6.103%	2	2,377	-1.500%
2026-09-28	2.1300	2.1300	2.1300	2.1300	-0.930%	217	2,375	-7.512%
2026-09-25	2.1000	2.1500	2.1000	2.1500	-7.328%	6	2,598	-8.372%
2026-09-24	2.3500	2.3500	2.2100	2.3200	-4.132%	310	2,598	-15.086%
2026-09-23	2.4200	2.4200	2.4200	2.4200	-5.098%	1	2,358	-18.595%
2026-09-22	2.5000	2.5500	2.5000	2.5500	+6.250%	4	2,358	-22.745%
2026-09-21	2.3000	2.4200	2.3000	2.4000	+2.128%	510	2,354	-17.917%
2026-09-17	2.2400	2.3500	2.2400	2.3500	+5.856%	5	2,001	-16.170%
2026-09-16	2.2200	2.3000	2.2000	2.2200	-4.310%	27	1,997	-11.261%
2026-09-15	2.4000	2.4000	2.3200	2.3200	-10.078%	9	1,997	-15.086%
2026-09-14	2.4400	2.5900	2.4400	2.5800	+1.176%	86	2,003	-23.643%
2026-09-11	2.5500	2.5500	2.5500	2.5500	+5.372%	30	1,962	-22.745%
2026-09-10	2.4500	2.4500	2.4100	2.4200	+0.833%	8	1,986	-18.595%
2026-09-09	2.4500	2.4500	2.3800	2.4000	-10.112%	27	1,986	-17.917%
2026-09-08	2.7900	2.8000	2.6200	2.6700	-10.101%	37	1,993	-26.217%
2026-09-04	2.9700	2.9800	2.9700	2.9700	+5.694%	4	1,978	-33.670%
2026-09-03	2.5900	2.8100	2.5900	2.8100	-2.091%	31	1,978	-29.893%
2026-09-02	2.8700	2.8700	2.8700	2.8700	-0.692%	2	1,991	-31.359%
2026-09-01	2.9500	3.0000	2.8900	2.8900	-9.119%	157	1,993	-31.834%
2026-08-31	3.1800	3.1800	3.1800	3.1800	-6.471%	5	2,098	-38.050%
2026-08-28	3.3000	3.4000	3.3000	3.4000	+3.343%	12	2,103	-42.059%
2026-08-27	3.2500	3.2900	3.2500	3.2900	-4.638%	9	2,105	-40.122%
2026-08-26	3.4500	3.4500	3.4500	3.4500	-9.449%	1	2,107	-42.899%
2026-08-25	3.7000	3.8100	3.7000	3.8100	+2.973%	42	2,106	-48.294%
2026-08-24	3.8000	3.8000	3.7000	3.7000	-5.128%	5	2,118	-46.757%
2026-08-21	3.9000	3.9000	3.9000	3.9000	0.000%	1	2,116	-49.487%
2026-08-20	3.7500	3.9000	3.7500	3.9000	+6.849%	18	2,116	-49.487%
2026-08-19	3.6500	3.6500	3.6500	3.6500	+5.797%	2	2,123	-46.027%
2026-08-18	3.3000	3.4500	3.3000	3.4500	+2.985%	154	2,125	-42.899%
2026-08-17	3.5000	3.5000	3.3000	3.3500	-8.719%	133	1,976	-41.194%
2026-08-14	3.4600	3.6700	3.4600	3.6700	-2.910%	14	1,901	-46.322%
2026-08-13	4.4700	4.4700	3.6500	3.7800	-28.000%	229	1,901	-47.884%
2026-08-12	5.1000	5.2500	5.0500	5.2500	-5.405%	7	1,757	-62.476%
2026-08-11	5.6000	5.6700	5.5500	5.5500	-17.040%	104	1,755	-64.505%
2026-08-10	6.6000	6.6900	6.6000	6.6900	+6.529%	3	1,833	-70.553%
2026-08-07	6.3000	6.3000	6.2800	6.2800	+1.290%	2	1,832	-68.631%
2026-08-06	6.0000	6.2000	6.0000	6.2000	-3.125%	25	1,833	-68.226%
2026-08-04	6.4000	6.4000	6.4000	6.4000	-2.290%	6	1,813	-69.219%
2026-08-03	6.6000	6.7000	6.5500	6.5500	0.000%	29	1,819	-69.924%
2026-07-31	6.3500	6.6000	6.3500	6.5500	+5.645%	24	1,844	-69.924%
2026-07-30	4.6000	6.2000	4.6000	6.2000	+1.639%	25	1,854	-68.226%
2026-07-29	6.0000	6.1000	6.0000	6.1000	+1.836%	9	1,864	-67.705%
2026-07-28	5.9000	5.9900	5.9000	5.9900	+15.192%	2	1,869	-67.112%
2026-07-27	5.3400	5.3500	5.2000	5.2000	+6.122%	7	1,870	-62.115%
2026-07-22	4.9000	4.9000	4.9000	4.9000	-6.130%	3	1,872	-59.796%
2026-07-21	5.2400	5.2400	5.2200	5.2200	-0.571%	15	1,873	-62.261%
2026-07-20	5.1000	5.2500	5.0000	5.2500	+12.661%	18	1,882	-62.476%
2026-07-17	4.6600	4.6600	4.6600	4.6600	-1.895%	1	1,879	-57.725%
2026-07-16	4.6600	4.7500	4.6600	4.7500	-1.042%	5	1,880	-58.526%
2026-07-15	4.6500	4.8000	4.6500	4.8000	+12.941%	3	1,882	-58.958%
2026-07-13	4.2500	4.2500	4.2500	4.2500	+7.323%	1	1,885	-53.647%
2026-07-10	3.9700	3.9700	3.9600	3.9600	+6.452%	52	1,886	-50.253%
2026-07-08	3.7500	3.7500	3.7200	3.7200	+16.250%	24	1,886	-47.043%
2026-07-07	3.2000	3.2000	3.2000	3.2000	-4.478%	8	1,867	-38.438%
2026-07-06	3.3000	3.3500	3.3000	3.3500	+3.077%	6	1,867	-41.194%
2026-07-02	3.1000	3.3000	3.1000	3.2500	+8.333%	16	1,868	-39.385%
2026-07-01	3.0000	3.0000	3.0000	3.0000	+3.448%	2	1,868	-34.333%
2026-06-30	2.8500	2.9000	2.8500	2.9000	+9.023%	32	1,868	-32.069%
2026-06-29	2.7500	2.7500	2.6500	2.6600	0.000%	26	1,866	-25.940%
2026-06-26	2.6600	2.6800	2.6600	2.6600	+3.502%	57	1,855	-25.940%
2026-06-25	2.6000	2.6000	2.4900	2.5700	-9.187%	31	1,808	-23.346%
2026-06-24	3.5800	3.5800	2.8300	2.8300	-4.714%	21	1,777	-30.389%
2026-06-23	3.0000	3.0000	2.9700	2.9700	-10.000%	18	1,767	-33.670%
2026-06-22	3.8000	3.8000	3.3000	3.3000	-13.158%	4	1,749	-40.303%
2026-06-18	3.8000	3.8000	3.8000	3.8000	-8.434%	3	1,746	-48.158%
2026-06-16	4.1500	4.1500	4.1500	4.1500	-6.742%	75	1,746	-52.530%
2026-06-15	4.5500	4.5500	4.4500	4.4500	+2.299%	38	1,746	-55.730%
2026-06-12	4.3500	4.3500	4.3500	4.3500	+8.750%	6	1,749	-54.713%
2026-06-11	4.0000	4.0000	3.8000	4.0000	-8.467%	129	1,743	-50.750%
2026-06-10	4.3700	4.3700	4.3700	4.3700	-1.577%	40	1,741	-54.920%
2026-06-09	4.4400	4.4400	4.4400	4.4400	-0.225%	2	1,741	-55.631%
2026-06-08	4.4500	4.4500	4.4500	4.4500	-4.301%	1	1,741	-55.730%
2026-06-05	4.8700	4.8700	4.6500	4.6500	-6.814%	7	1,740	-57.634%
2026-06-04	4.9000	4.9900	4.9000	4.9900	+7.312%	6	1,735	-60.521%
2026-06-03	4.6500	4.6500	4.6500	4.6500	-15.455%	6	1,732	-57.634%
2026-06-02	5.5500	5.7500	5.5000	5.5000	+15.789%	24	1,732	-64.182%
2026-06-01	4.6500	4.7500	4.6500	4.7500	+2.151%	103	1,716	-58.526%
2026-05-28	4.7000	4.7000	4.6500	4.6500	-12.098%	25	1,616	-57.634%
2026-05-26	5.5000	5.5000	5.2500	5.2900	-3.818%	21	1,605	-62.760%
2026-05-22	5.7700	5.7700	5.5000	5.5000	-13.386%	2	1,604	-64.182%
2026-05-21	6.2500	6.3500	6.2500	6.3500	-9.286%	5	1,604	-68.976%
2026-05-19	7.0000	7.0000	7.0000	7.0000	0.000%	3	1,604	-71.857%
2026-05-18	7.0000	7.0000	7.0000	7.0000	+3.704%	29	1,606	-71.857%
2026-05-15	6.7500	6.7500	6.7500	6.7500	-9.759%	5	1,606	-70.815%
2026-05-14	7.3700	7.4800	7.3700	7.4800	-8.221%	2	1,601	-73.663%
2026-05-13	7.5000	8.4200	7.5000	8.1500	+32.520%	41	1,626	-75.828%
2026-05-12	6.1000	6.1500	5.4000	6.1500	+2.500%	37	1,626	-67.967%
2026-05-11	5.9500	6.0500	5.8500	6.0000	+9.091%	10	1,626	-67.167%
2026-05-08	5.5000	5.7500	5.4500	5.5000	-3.509%	24	1,632	-64.182%
2026-05-07	5.9500	5.9500	5.6500	5.7000	-6.250%	35	1,646	-65.439%
2026-05-06	5.9000	6.0800	5.9000	6.0800	+10.545%	14	1,641	-67.599%
2026-05-05	5.0000	5.7800	5.0000	5.5000	-5.172%	25	1,645	-64.182%
2026-05-04	5.8500	5.8500	5.8000	5.8000	+2.837%	5	1,627	-66.034%
2026-05-01	5.6400	5.6400	5.6400	5.6400	-6.000%	1	1,624	-65.071%
2026-04-30	6.0000	6.0000	6.0000	6.0000	+9.091%	20	1,624	-67.167%
2026-04-29	5.5000	5.5000	5.5000	5.5000	+1.852%	1	1,624	-64.182%
2026-04-28	5.9500	5.9500	5.4000	5.4000	-6.412%	4	1,625	-63.519%
2026-04-27	5.6000	5.7700	5.6000	5.7700	+3.036%	14	1,622	-65.858%
2026-04-23	5.7500	5.8500	5.5000	5.6000	-8.197%	13	1,609	-64.821%
2026-04-22	6.1000	6.1100	6.0300	6.1000	+1.667%	59	1,596	-67.705%
2026-04-21	6.1000	6.1000	6.0000	6.0000	-8.397%	57	1,645	-67.167%
2026-04-20	6.6000	6.6000	6.5500	6.5500	-3.959%	3	1,645	-69.924%
2026-04-17	6.8700	7.0500	6.8000	6.8200	-2.292%	20	1,642	-71.114%
2026-04-16	6.9000	6.9800	6.9000	6.9800	+8.385%	4	1,653	-71.777%
2026-04-14	5.8000	6.4400	5.8000	6.4400	+28.800%	32	1,654	-69.410%
2026-04-13	4.7500	5.0000	4.7500	5.0000	-1.961%	136	1,635	-60.600%
2026-04-10	4.9000	5.1000	4.9000	5.1000	+8.511%	36	1,573	-61.373%
2026-04-09	4.7000	4.7000	4.7000	4.7000	+1.732%	1	1,609	-58.085%
2026-04-08	4.6200	4.6200	4.6200	4.6200	+11.594%	1	1,610	-57.359%
2026-04-07	4.1400	4.1400	4.1400	4.1400	-3.721%	1	1,611	-52.415%
2026-04-02	4.3000	4.3000	4.3000	4.3000	-3.371%	29	1,611	-54.186%
2026-04-01	4.5500	4.6000	4.4500	4.4500	-6.118%	12	1,611	-55.730%
2026-03-31	4.6000	4.7400	4.6000	4.7400	+6.517%	10	1,610	-58.439%
2026-03-27	4.7000	4.7000	4.4500	4.4500	-9.369%	6	1,601	-55.730%
2026-03-25	4.5600	5.4400	4.5600	4.9100	+16.905%	13	1,595	-59.878%
2026-03-17	4.2000	4.2400	4.2000	4.2000	-1.176%	306	1,602	-53.095%
2026-03-16	4.5000	4.6900	4.2500	4.2500	+1.190%	34	1,371	-53.647%
2026-03-13	4.7500	4.7500	4.2000	4.2000	+2.439%	2	1,384	-53.095%
2026-03-12	4.0000	4.1000	4.0000	4.1000	0.000%	4	1,383	-51.951%
2026-03-11	4.1000	4.1000	4.1000	4.1000	+1.235%	15	1,386	-51.951%
2026-03-10	3.8000	4.0500	3.8000	4.0500	+15.714%	5	1,401	-51.358%
2026-03-09	3.5000	3.5000	3.5000	3.5000	-7.895%	52	1,403	-43.714%
2026-03-06	3.5100	3.8000	3.5100	3.8000	+35.714%	22	1,403	-48.158%
2026-03-05	2.8000	2.8000	2.5200	2.8000	-1.754%	45	1,395	-29.643%
2026-03-04	2.9000	2.9000	2.8000	2.8500	-4.362%	10	1,368	-30.877%
2026-03-03	2.8900	3.0000	2.8900	2.9800	-8.025%	36	1,363	-33.893%
2026-03-02	3.2000	3.3000	3.1500	3.2400	-6.087%	172	1,350	-39.198%
2026-02-27	3.5000	3.5000	3.4000	3.4500	-10.390%	5	1,333	-42.899%
2026-02-25	3.8500	3.8500	3.8500	3.8500	-1.282%	1	1,329	-48.831%
2026-02-24	3.9000	3.9000	3.9000	3.9000	+9.859%	1	1,329	-49.487%
2026-02-20	3.5500	3.5500	3.5500	3.5500	-8.974%	2	1,329	-44.507%
2026-02-18	4.3000	4.3000	3.9000	3.9000	-2.500%	47	1,327	-49.487%
2026-02-12	4.0000	4.0000	4.0000	4.0000	-12.281%	2	1,302	-50.750%
2026-02-10	4.4500	4.6500	4.4500	4.5600	+7.294%	210	1,302	-56.798%
2026-02-06	4.3000	4.3000	4.1900	4.2500	+3.406%	47	1,146	-53.647%
2026-02-05	4.1000	4.1100	3.9500	4.1100	+0.244%	141	1,148	-52.068%
2026-02-04	4.2000	4.2000	4.0000	4.1000	-5.747%	97	1,090	-51.951%
2026-02-03	4.4000	4.4000	4.2500	4.3500	-5.435%	224	1,033	-54.713%
2026-01-30	4.7000	4.8000	4.6000	4.6000	-8.549%	4	1,073	-57.174%
2026-01-29	5.3000	5.3000	5.0300	5.0300	-2.519%	2	1,069	-60.835%
2026-01-28	5.2800	5.2800	5.1600	5.1600	-7.857%	64	1,069	-61.822%
2026-01-26	5.7000	5.7000	5.6000	5.6000	+3.704%	51	1,005	-64.821%
2026-01-23	5.5000	5.5000	5.3400	5.4000	-5.263%	8	954	-63.519%
2026-01-22	5.3500	5.7000	5.3500	5.7000	+2.703%	3	953	-65.439%
2026-01-21	5.0000	5.5500	4.7500	5.5500	+15.625%	81	953	-64.505%
2026-01-20	4.8500	4.8500	4.7000	4.8000	-3.030%	52	972	-58.958%
2026-01-16	4.8000	5.0000	4.8000	4.9500	-6.604%	9	934	-60.202%
2026-01-15	5.2200	5.3100	5.1500	5.3000	-6.690%	133	934	-62.830%
2026-01-14	5.5000	5.9100	4.8500	5.6800	+0.531%	155	817	-65.317%
2026-01-13	5.9000	5.9000	5.6000	5.6500	-8.576%	318	752	-65.133%
2026-01-12	6.0000	6.1800	5.9100	6.1800	+14.233%	7	447	-68.123%
2026-01-09	5.4100	5.4100	5.4100	5.4100	+4.038%	20	448	-63.586%
2026-01-08	5.2000	5.2000	5.2000	5.2000	+6.776%	20	448	-62.115%
2026-01-07	4.8700	4.8700	4.8700	4.8700	-4.510%	100	448	-59.548%
2026-01-05	5.1500	5.1500	5.1000	5.1000	-4.673%	7	379	-61.373%
2026-01-02	5.0700	5.3500	5.0700	5.3500	+9.184%	15	379	-63.178%
2025-12-30	4.8100	4.9000	4.8100	4.9000	-1.804%	6	364	-59.796%
2025-12-29	5.1000	5.1000	4.9900	4.9900	-5.849%	26	358	-60.521%
2025-12-26	5.3000	5.3000	5.3000	5.3000	+7.071%	1	332	-62.830%
2025-12-23	4.9500	4.9500	4.9500	4.9500	+3.125%	20	331	-60.202%
2025-12-19	5.0000	5.0000	4.8000	4.8000	-6.796%	3	351	-58.958%
2025-12-18	5.1500	5.1500	5.1500	5.1500	+5.102%	5	350	-61.748%
2025-12-17	5.0000	5.0000	4.9000	4.9000	-3.922%	5	345	-59.796%
2025-12-15	5.3200	5.3200	5.1000	5.1000	-6.422%	12	340	-61.373%
2025-12-12	5.6500	5.7000	5.4000	5.4500	-1.802%	24	338	-63.853%
2025-12-11	5.4500	5.7500	5.4500	5.5500	-0.893%	8	346	-64.505%
2025-12-10	5.6500	5.6500	5.6000	5.6000	0.000%	9	344	-64.821%
2025-12-09	5.3900	5.6000	5.3900	5.6000	-3.448%	3	345	-64.821%
2025-12-05	5.8000	5.8000	5.8000	5.8000	-0.855%	5	346	-66.034%
2025-12-04	5.9000	5.9000	5.8500	5.8500	0.000%	8	346	-66.325%
2025-12-03	5.9000	5.9500	5.8500	5.8500	-5.645%	10	351	-66.325%
2025-12-02	6.2000	6.2000	6.2000	6.2000	+3.333%	20	349	-68.226%
2025-12-01	5.6500	6.1500	5.6500	6.0000	0.000%	272	349	-67.167%
2025-11-26	6.4500	6.4500	6.0000	6.0000	+0.503%	21	183	-67.167%
2025-11-25	5.9700	5.9700	5.9700	5.9700	+4.188%	1	183	-67.002%
2025-11-24	5.8000	5.8000	5.7300	5.7300	+5.138%	11	182	-65.620%
2025-11-20	5.5500	5.5500	5.4500	5.4500	-3.540%	46	191	-63.853%
2025-11-19	6.0000	6.0000	5.6500	5.6500	-10.032%	13	150	-65.133%
2025-11-18	6.2800	6.2800	6.2800	6.2800	-0.946%	2	151	-68.631%
2025-11-17	6.5500	6.5500	6.3000	6.3400	+5.667%	60	149	-68.927%
2025-11-14	6.3000	6.6000	6.0000	6.0000	-14.286%	65	109	-67.167%
2025-11-13	7.5100	7.7000	6.5500	7.0000	-6.542%	12	47	-71.857%
2025-11-12	7.5500	7.5500	7.4900	7.4900	-0.795%	6	43	-73.698%
2025-11-10	7.5500	7.5500	7.5500	7.5500	-3.205%	2	37	-73.907%
2025-11-07	7.9000	7.9000	7.8000	7.8000	+4.558%	14	35	-74.744%
2025-11-05	7.4500	7.4600	7.4500	7.4600	-13.557%	55	21	-73.592%
2025-11-03	8.7000	8.7000	8.6300	8.6300	-14.554%	7	73	-77.173%
2025-10-29	10.1000	10.1000	10.1000	10.1000	-1.367%	5	73	-80.495%
2025-10-28	9.7000	10.5000	9.7000	10.2400	+4.490%	34	78	-80.762%
2025-10-27	10.0600	10.0600	9.8000	9.8000	+11.364%	10	52	-79.898%
2025-10-23	8.8000	8.8000	8.8000	8.8000	+0.571%	11	52	-77.614%
2025-10-22	8.7500	8.7500	8.7500	8.7500	-2.778%	1	52	-77.486%
2025-10-21	9.0000	9.0900	9.0000	9.0000	-3.949%	30	51	-78.111%
2025-10-16	9.3800	9.3800	9.3700	9.3700	+1.848%	50	71	-78.975%
2025-10-15	9.2000	9.2000	9.2000	9.2000	0.000%	2	21	-78.587%
2025-10-13	9.2000	9.2000	9.2000	9.2000	+8.235%	2	19	-78.587%
2025-10-10	9.4800	9.4800	8.5000	8.5000	-14.573%	3	20	-76.824%
2025-10-09	9.9500	9.9500	9.9500	9.9500	-5.238%	1	17	-80.201%
2025-10-07	10.5000	10.5000	10.5000	10.5000	-4.459%	1	16	-81.238%
2025-10-06	10.9900	10.9900	10.9900	10.9900	-2.743%	11	15	-82.075%
2025-10-02	11.3000	11.3000	11.3000	11.3000	+1.436%	1	4	-82.566%
2025-09-30	11.1400	11.1400	11.1400	11.1400	+3.148%	2	3	-82.316%
2025-09-29	10.8000	10.8000	10.8000	10.8000	0.000%	1	1	-81.759%