Dark

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

EOD

Aug 4, 2026

5.48+5.385%(+0.28)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.4800	5.4800	5.4800	5.4800	+5.385%	10	560	0.000%
2026-07-30	5.2000	5.2000	5.2000	5.2000	0.000%	1	560	+5.385%
2026-07-29	5.2000	5.2000	5.2000	5.2000	+6.122%	1	560	+5.385%
2026-07-28	4.9000	5.0000	4.9000	4.9000	+18.072%	19	560	+11.837%
2026-07-24	4.1500	4.1500	4.1500	4.1500	0.000%	1	567	+32.048%
2026-07-23	4.1500	4.1500	4.1500	4.1500	-3.935%	5	567	+32.048%
2026-07-20	4.2500	4.3200	4.2500	4.3200	+9.367%	32	562	+26.852%
2026-07-16	3.9500	3.9500	3.9500	3.9500	+31.667%	4	562	+38.734%
2026-07-08	3.0000	3.0000	3.0000	3.0000	+1.351%	30	562	+82.667%
2026-07-07	2.9600	2.9600	2.9600	2.9600	+9.630%	1	552	+85.135%
2026-07-02	2.6200	2.7000	2.6200	2.7000	+21.622%	8	559	+102.963%
2026-06-26	2.2100	2.2200	2.2100	2.2200	+4.717%	8	559	+146.847%
2026-06-25	2.1000	2.1300	2.1000	2.1200	-10.924%	26	560	+158.491%
2026-06-24	2.3800	2.3800	2.3800	2.3800	-5.929%	1	536	+130.252%
2026-06-23	2.6500	2.6700	2.5000	2.5300	-28.732%	215	537	+116.601%
2026-06-17	3.5500	3.5500	3.5500	3.5500	+7.576%	10	552	+54.366%
2026-06-11	3.3000	3.3000	3.3000	3.3000	-18.719%	20	552	+66.061%
2026-06-05	4.0600	4.0600	4.0600	4.0600	-6.667%	1	532	+34.975%
2026-06-03	4.2500	4.3500	4.2500	4.3500	+1.163%	20	531	+25.977%
2026-06-02	4.3000	4.3000	4.3000	4.3000	+7.500%	1	527	+27.442%
2026-06-01	4.0000	4.0000	4.0000	4.0000	-34.426%	1	526	+37.000%
2026-05-20	5.8000	6.1000	5.8000	6.1000	+5.172%	2	526	-10.164%
2026-05-18	5.8000	5.8000	5.8000	5.8000	0.000%	1	528	-5.517%
2026-05-15	5.7000	5.9000	5.7000	5.8000	-2.521%	4	528	-5.517%
2026-05-14	6.6200	6.6200	5.9500	5.9500	-15.603%	10	532	-7.899%
2026-05-13	6.8000	7.2000	6.8000	7.0500	+36.893%	7	530	-22.270%
2026-05-11	5.3500	5.3500	5.0000	5.1500	+1.980%	9	530	+6.408%
2026-04-24	5.0500	5.0500	5.0500	5.0500	-4.717%	1	522	+8.515%
2026-04-14	4.9600	5.3000	4.9600	5.3000	+26.190%	70	522	+3.396%
2026-04-13	4.2000	4.2000	4.2000	4.2000	+12.000%	3	592	+30.476%
2026-04-06	3.7500	3.7500	3.7500	3.7500	+1.078%	2	589	+46.133%
2026-04-02	3.7100	3.7100	3.7100	3.7100	-6.313%	1	590	+47.709%
2026-04-01	3.9600	3.9600	3.9600	3.9600	-2.222%	1	590	+38.384%
2026-03-25	3.9500	4.0500	3.7800	4.0500	+26.563%	11	589	+35.309%
2026-03-19	3.2000	3.2000	3.2000	3.2000	-8.571%	150	590	+71.250%
2026-03-17	3.5500	3.5500	3.5000	3.5000	-1.408%	153	590	+56.571%
2026-03-13	3.6000	3.6000	3.5500	3.5500	0.000%	6	593	+54.366%
2026-03-12	3.4000	3.5500	3.4000	3.5500	+9.231%	5	591	+54.366%
2026-03-10	3.2500	3.2500	3.2500	3.2500	+6.557%	1	592	+68.615%
2026-03-06	3.0000	3.0500	3.0000	3.0500	+26.556%	2	592	+79.672%
2026-03-04	2.4100	2.4100	2.4100	2.4100	-19.667%	2	591	+127.386%
2026-02-20	3.0000	3.0000	3.0000	3.0000	-9.091%	2	591	+82.667%
2026-02-12	3.3000	3.3000	3.3000	3.3000	-9.589%	1	591	+66.061%
2026-02-06	3.6500	3.6500	3.6500	3.6500	-1.351%	1	591	+50.137%
2026-02-05	3.7000	3.7000	3.7000	3.7000	+5.714%	5	591	+48.108%
2026-02-04	3.5000	3.5000	3.5000	3.5000	-15.049%	1	586	+56.571%
2026-02-02	4.1200	4.1200	4.1200	4.1200	-8.444%	1	586	+33.010%
2026-01-28	4.5000	4.5000	4.5000	4.5000	-3.433%	11	587	+21.778%
2026-01-23	4.6600	4.6600	4.6600	4.6600	+16.500%	2	576	+17.597%
2026-01-20	4.0000	4.0000	4.0000	4.0000	-12.854%	1	576	+37.000%
2026-01-15	4.5900	4.5900	4.5900	4.5900	-9.109%	5	576	+19.390%
2026-01-14	4.7400	5.0500	4.7400	5.0500	+1.000%	7	571	+8.515%
2026-01-13	4.9500	5.0000	4.8800	5.0000	-16.667%	76	566	+9.600%
2026-01-12	5.1000	6.0000	5.1000	6.0000	+27.660%	25	490	-8.667%
2026-01-08	4.5000	4.7000	4.5000	4.7000	+7.551%	3	465	+16.596%
2026-01-07	4.3700	4.3700	4.3700	4.3700	-5.411%	1	464	+25.400%
2026-01-05	4.4000	4.6200	4.4000	4.6200	+12.683%	8	457	+18.615%
2025-12-19	4.1200	4.1200	4.1000	4.1000	-6.818%	2	457	+33.659%
2025-12-18	4.4000	4.4000	4.4000	4.4000	0.000%	1	457	+24.545%
2025-12-15	4.5800	4.5800	4.4000	4.4000	-6.383%	403	457	+24.545%
2025-12-12	4.8000	4.8000	4.7000	4.7000	-2.083%	8	188	+16.596%
2025-12-11	4.8500	4.8500	4.8000	4.8000	-1.031%	12	180	+14.167%
2025-12-09	4.8500	4.8500	4.8500	4.8500	-9.346%	4	180	+12.990%
2025-12-01	5.3500	5.3500	5.3500	5.3500	+2.885%	150	180	+2.430%
2025-11-26	5.3000	5.3000	5.2000	5.2000	+9.705%	12	46	+5.385%
2025-11-21	4.7400	4.7400	4.7400	4.7400	-5.200%	2	46	+15.612%
2025-11-19	5.0500	5.0500	5.0000	5.0000	-16.667%	2	48	+9.600%
2025-11-13	6.0000	6.5000	6.0000	6.0000	-11.765%	4	48	-8.667%
2025-11-12	6.7500	6.8000	6.7500	6.8000	-2.718%	11	44	-19.412%
2025-11-07	6.9900	6.9900	6.9900	6.9900	-5.541%	1	33	-21.602%
2025-11-05	7.4000	7.4000	7.4000	7.4000	-7.500%	2	32	-25.946%
2025-11-04	7.4500	8.0000	7.4500	8.0000	+1.652%	4	30	-31.500%
2025-11-03	7.8700	7.8700	7.8700	7.8700	-3.317%	1	27	-30.368%
2025-10-31	8.1400	8.1400	8.1400	8.1400	-4.235%	1	27	-32.678%
2025-10-30	8.5000	8.5000	8.5000	8.5000	+6.650%	1	26	-35.529%
2025-10-20	7.9700	7.9700	7.9700	7.9700	-1.605%	3	25	-31.242%
2025-10-16	8.2000	8.2000	8.1000	8.1000	+6.579%	16	22	-32.346%
2025-10-10	7.3300	8.0000	7.3300	7.6000	-14.318%	31	36	-27.895%
2025-10-09	8.8700	8.8700	8.8700	8.8700	-9.949%	1	6	-38.219%
2025-09-29	9.8500	9.8500	9.8500	9.8500	+12.571%	2	6	-44.365%
2025-09-23	8.5000	9.0000	8.5000	8.7500	0.000%	4	4	-37.371%