Dark

JD20270617C32
JD Jun 17 2027 32.00 Call (JD270617C00032000)
option OPRA

EOD

Oct 1, 2026

1.48-1.333%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4800	1.4800	1.4800	1.4800	-1.333%	1	941	0.000%
2026-09-29	1.4800	1.5000	1.4800	1.5000	-11.765%	2	941	-1.333%
2026-09-25	1.7000	1.7000	1.7000	1.7000	-5.556%	13	941	-12.941%
2026-09-24	1.8000	1.8000	1.8000	1.8000	-1.099%	50	928	-17.778%
2026-09-23	1.8200	1.8200	1.8200	1.8200	-9.000%	5	978	-18.681%
2026-09-22	2.0000	2.0000	2.0000	2.0000	+17.647%	1	977	-26.000%
2026-09-21	1.6500	1.7100	1.6500	1.7000	-3.955%	9	977	-12.941%
2026-09-18	1.7700	1.7700	1.7700	1.7700	+7.273%	1	972	-16.384%
2026-09-17	1.6500	1.6500	1.6500	1.6500	-7.303%	3	973	-10.303%
2026-09-16	1.8000	1.8000	1.7800	1.7800	-2.198%	11	976	-16.854%
2026-09-10	1.8200	1.8200	1.8200	1.8200	-14.151%	12	980	-18.681%
2026-09-08	2.1200	2.1200	2.1200	2.1200	-7.826%	2	980	-30.189%
2026-09-04	2.1100	2.3000	2.1100	2.3000	+5.505%	20	980	-35.652%
2026-09-03	2.1800	2.1800	2.1800	2.1800	-5.628%	27	980	-32.110%
2026-09-01	2.3100	2.3100	2.3100	2.3100	-10.117%	10	980	-35.931%
2026-08-31	2.6900	2.8000	2.5700	2.5700	-1.154%	11	980	-42.412%
2026-08-28	2.6000	2.6000	2.6000	2.6000	-1.515%	4	977	-43.077%
2026-08-27	2.6400	2.6400	2.6400	2.6400	-8.966%	4	977	-43.939%
2026-08-25	2.9100	2.9100	2.9000	2.9000	-1.024%	3	973	-48.966%
2026-08-24	3.2500	3.2500	2.9300	2.9300	-1.678%	5	972	-49.488%
2026-08-21	2.9800	2.9800	2.9800	2.9800	-1.650%	2	971	-50.336%
2026-08-20	3.0300	3.0300	3.0300	3.0300	+0.664%	2	973	-51.155%
2026-08-19	2.9000	3.0100	2.9000	3.0100	+11.481%	10	973	-50.831%
2026-08-18	2.5600	2.7000	2.5600	2.7000	+0.746%	15	963	-45.185%
2026-08-17	2.6900	2.6900	2.6700	2.6800	-10.667%	19	956	-44.776%
2026-08-13	4.3000	4.3000	2.9000	3.0000	-30.876%	663	942	-50.667%
2026-08-12	4.3100	4.3400	4.3100	4.3400	-9.771%	2	561	-65.899%
2026-08-11	4.8100	4.8100	4.8100	4.8100	-14.413%	1	560	-69.231%
2026-08-10	5.5600	5.6200	5.5600	5.6200	+2.555%	2	560	-73.665%
2026-08-04	5.4800	5.4800	5.4800	5.4800	+5.385%	10	560	-72.993%
2026-07-30	5.2000	5.2000	5.2000	5.2000	0.000%	1	560	-71.538%
2026-07-29	5.2000	5.2000	5.2000	5.2000	+6.122%	1	560	-71.538%
2026-07-28	4.9000	5.0000	4.9000	4.9000	+18.072%	19	560	-69.796%
2026-07-24	4.1500	4.1500	4.1500	4.1500	0.000%	1	567	-64.337%
2026-07-23	4.1500	4.1500	4.1500	4.1500	-3.935%	5	567	-64.337%
2026-07-20	4.2500	4.3200	4.2500	4.3200	+9.367%	32	562	-65.741%
2026-07-16	3.9500	3.9500	3.9500	3.9500	+31.667%	4	562	-62.532%
2026-07-08	3.0000	3.0000	3.0000	3.0000	+1.351%	30	562	-50.667%
2026-07-07	2.9600	2.9600	2.9600	2.9600	+9.630%	1	552	-50.000%
2026-07-02	2.6200	2.7000	2.6200	2.7000	+21.622%	8	559	-45.185%
2026-06-26	2.2100	2.2200	2.2100	2.2200	+4.717%	8	559	-33.333%
2026-06-25	2.1000	2.1300	2.1000	2.1200	-10.924%	26	560	-30.189%
2026-06-24	2.3800	2.3800	2.3800	2.3800	-5.929%	1	536	-37.815%
2026-06-23	2.6500	2.6700	2.5000	2.5300	-28.732%	215	537	-41.502%
2026-06-17	3.5500	3.5500	3.5500	3.5500	+7.576%	10	552	-58.310%
2026-06-11	3.3000	3.3000	3.3000	3.3000	-18.719%	20	552	-55.152%
2026-06-05	4.0600	4.0600	4.0600	4.0600	-6.667%	1	532	-63.547%
2026-06-03	4.2500	4.3500	4.2500	4.3500	+1.163%	20	531	-65.977%
2026-06-02	4.3000	4.3000	4.3000	4.3000	+7.500%	1	527	-65.581%
2026-06-01	4.0000	4.0000	4.0000	4.0000	-34.426%	1	526	-63.000%
2026-05-20	5.8000	6.1000	5.8000	6.1000	+5.172%	2	526	-75.738%
2026-05-18	5.8000	5.8000	5.8000	5.8000	0.000%	1	528	-74.483%
2026-05-15	5.7000	5.9000	5.7000	5.8000	-2.521%	4	528	-74.483%
2026-05-14	6.6200	6.6200	5.9500	5.9500	-15.603%	10	532	-75.126%
2026-05-13	6.8000	7.2000	6.8000	7.0500	+36.893%	7	530	-79.007%
2026-05-11	5.3500	5.3500	5.0000	5.1500	+1.980%	9	530	-71.262%
2026-04-24	5.0500	5.0500	5.0500	5.0500	-4.717%	1	522	-70.693%
2026-04-14	4.9600	5.3000	4.9600	5.3000	+26.190%	70	522	-72.075%
2026-04-13	4.2000	4.2000	4.2000	4.2000	+12.000%	3	592	-64.762%
2026-04-06	3.7500	3.7500	3.7500	3.7500	+1.078%	2	589	-60.533%
2026-04-02	3.7100	3.7100	3.7100	3.7100	-6.313%	1	590	-60.108%
2026-04-01	3.9600	3.9600	3.9600	3.9600	-2.222%	1	590	-62.626%
2026-03-25	3.9500	4.0500	3.7800	4.0500	+26.563%	11	589	-63.457%
2026-03-19	3.2000	3.2000	3.2000	3.2000	-8.571%	150	590	-53.750%
2026-03-17	3.5500	3.5500	3.5000	3.5000	-1.408%	153	590	-57.714%
2026-03-13	3.6000	3.6000	3.5500	3.5500	0.000%	6	593	-58.310%
2026-03-12	3.4000	3.5500	3.4000	3.5500	+9.231%	5	591	-58.310%
2026-03-10	3.2500	3.2500	3.2500	3.2500	+6.557%	1	592	-54.462%
2026-03-06	3.0000	3.0500	3.0000	3.0500	+26.556%	2	592	-51.475%
2026-03-04	2.4100	2.4100	2.4100	2.4100	-19.667%	2	591	-38.589%
2026-02-20	3.0000	3.0000	3.0000	3.0000	-9.091%	2	591	-50.667%
2026-02-12	3.3000	3.3000	3.3000	3.3000	-9.589%	1	591	-55.152%
2026-02-06	3.6500	3.6500	3.6500	3.6500	-1.351%	1	591	-59.452%
2026-02-05	3.7000	3.7000	3.7000	3.7000	+5.714%	5	591	-60.000%
2026-02-04	3.5000	3.5000	3.5000	3.5000	-15.049%	1	586	-57.714%
2026-02-02	4.1200	4.1200	4.1200	4.1200	-8.444%	1	586	-64.078%
2026-01-28	4.5000	4.5000	4.5000	4.5000	-3.433%	11	587	-67.111%
2026-01-23	4.6600	4.6600	4.6600	4.6600	+16.500%	2	576	-68.240%
2026-01-20	4.0000	4.0000	4.0000	4.0000	-12.854%	1	576	-63.000%
2026-01-15	4.5900	4.5900	4.5900	4.5900	-9.109%	5	576	-67.756%
2026-01-14	4.7400	5.0500	4.7400	5.0500	+1.000%	7	571	-70.693%
2026-01-13	4.9500	5.0000	4.8800	5.0000	-16.667%	76	566	-70.400%
2026-01-12	5.1000	6.0000	5.1000	6.0000	+27.660%	25	490	-75.333%
2026-01-08	4.5000	4.7000	4.5000	4.7000	+7.551%	3	465	-68.511%
2026-01-07	4.3700	4.3700	4.3700	4.3700	-5.411%	1	464	-66.133%
2026-01-05	4.4000	4.6200	4.4000	4.6200	+12.683%	8	457	-67.965%
2025-12-19	4.1200	4.1200	4.1000	4.1000	-6.818%	2	457	-63.902%
2025-12-18	4.4000	4.4000	4.4000	4.4000	0.000%	1	457	-66.364%
2025-12-15	4.5800	4.5800	4.4000	4.4000	-6.383%	403	457	-66.364%
2025-12-12	4.8000	4.8000	4.7000	4.7000	-2.083%	8	188	-68.511%
2025-12-11	4.8500	4.8500	4.8000	4.8000	-1.031%	12	180	-69.167%
2025-12-09	4.8500	4.8500	4.8500	4.8500	-9.346%	4	180	-69.485%
2025-12-01	5.3500	5.3500	5.3500	5.3500	+2.885%	150	180	-72.336%
2025-11-26	5.3000	5.3000	5.2000	5.2000	+9.705%	12	46	-71.538%
2025-11-21	4.7400	4.7400	4.7400	4.7400	-5.200%	2	46	-68.776%
2025-11-19	5.0500	5.0500	5.0000	5.0000	-16.667%	2	48	-70.400%
2025-11-13	6.0000	6.5000	6.0000	6.0000	-11.765%	4	48	-75.333%
2025-11-12	6.7500	6.8000	6.7500	6.8000	-2.718%	11	44	-78.235%
2025-11-07	6.9900	6.9900	6.9900	6.9900	-5.541%	1	33	-78.827%
2025-11-05	7.4000	7.4000	7.4000	7.4000	-7.500%	2	32	-80.000%
2025-11-04	7.4500	8.0000	7.4500	8.0000	+1.652%	4	30	-81.500%
2025-11-03	7.8700	7.8700	7.8700	7.8700	-3.317%	1	27	-81.194%
2025-10-31	8.1400	8.1400	8.1400	8.1400	-4.235%	1	27	-81.818%
2025-10-30	8.5000	8.5000	8.5000	8.5000	+6.650%	1	26	-82.588%
2025-10-20	7.9700	7.9700	7.9700	7.9700	-1.605%	3	25	-81.430%
2025-10-16	8.2000	8.2000	8.1000	8.1000	+6.579%	16	22	-81.728%
2025-10-10	7.3300	8.0000	7.3300	7.6000	-14.318%	31	36	-80.526%
2025-10-09	8.8700	8.8700	8.8700	8.8700	-9.949%	1	6	-83.315%
2025-09-29	9.8500	9.8500	9.8500	9.8500	+12.571%	2	6	-84.975%
2025-09-23	8.5000	9.0000	8.5000	8.7500	0.000%	4	4	-83.086%