Dark

JD20270617C35
JD Jun 17 2027 35.00 Call (JD270617C00035000)
option OPRA

EOD

Oct 1, 2026

0.9600-10.280%(-0.1100)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0600	1.0600	0.9600	0.9600	-10.280%	131	5,880	0.000%
2026-09-30	1.0700	1.0700	1.0700	1.0700	+7.000%	1	6,000	-10.280%
2026-09-29	1.0900	1.0900	1.0000	1.0000	-10.714%	33	6,000	-4.000%
2026-09-25	1.1000	1.1500	1.1000	1.1200	-13.846%	319	5,968	-14.286%
2026-09-23	1.3100	1.3100	1.3000	1.3000	+0.775%	4	5,906	-26.154%
2026-09-22	1.2900	1.2900	1.2900	1.2900	+4.032%	1	5,906	-25.581%
2026-09-21	1.2400	1.2400	1.2400	1.2400	+3.333%	10	5,906	-22.581%
2026-09-18	1.1000	1.2000	1.1000	1.2000	+4.348%	5	5,896	-20.000%
2026-09-17	1.1700	1.1700	1.1500	1.1500	-1.709%	2	5,894	-16.522%
2026-09-16	1.1900	1.1900	1.1600	1.1700	-7.143%	159	5,894	-17.949%
2026-09-15	1.2600	1.2600	1.2600	1.2600	-6.667%	1	5,815	-23.810%
2026-09-14	1.3000	1.3700	1.3000	1.3500	+4.651%	20	5,815	-28.889%
2026-09-10	1.2700	1.3100	1.2700	1.2900	+0.781%	5	5,795	-25.581%
2026-09-09	1.3000	1.3000	1.2800	1.2800	-10.490%	130	5,794	-25.000%
2026-09-08	1.4300	1.4300	1.4300	1.4300	-11.180%	5	5,664	-32.867%
2026-09-04	1.6000	1.6600	1.5700	1.6100	+8.784%	96	5,573	-40.373%
2026-09-03	1.4000	1.5100	1.4000	1.4800	-6.918%	146	5,573	-35.135%
2026-09-02	1.4500	1.5900	1.4500	1.5900	-0.625%	77	5,428	-39.623%
2026-09-01	1.6600	1.6900	1.5900	1.6000	-11.111%	39	5,361	-40.000%
2026-08-31	1.8000	1.8000	1.8000	1.8000	-15.888%	1	5,343	-46.667%
2026-08-28	2.1400	2.1400	2.1400	2.1400	+18.232%	2	5,342	-55.140%
2026-08-27	1.8700	1.9000	1.8100	1.8100	-7.179%	162	5,344	-46.961%
2026-08-26	2.0300	2.1800	1.9500	1.9500	-8.019%	66	5,182	-50.769%
2026-08-25	2.0400	2.1300	2.0400	2.1200	+0.952%	27	5,117	-54.717%
2026-08-24	2.1400	2.1900	2.1000	2.1000	-4.545%	6	5,120	-54.286%
2026-08-21	2.2000	2.2000	2.2000	2.2000	-2.222%	2	5,119	-56.364%
2026-08-20	2.2300	2.3800	2.1500	2.2500	+21.622%	48	5,117	-57.333%
2026-08-18	1.7500	1.8700	1.7500	1.8500	-2.632%	98	5,069	-48.108%
2026-08-17	1.9900	1.9900	1.8100	1.9000	-6.863%	87	5,088	-49.474%
2026-08-14	1.9300	2.1700	1.9300	2.0400	-3.318%	87	5,018	-52.941%
2026-08-13	2.6500	2.6500	2.1000	2.1100	-35.077%	183	4,938	-54.502%
2026-08-12	3.1000	3.2500	3.1000	3.2500	-7.670%	2	4,927	-70.462%
2026-08-11	3.6800	3.6800	3.5200	3.5200	-18.140%	5	4,925	-72.727%
2026-08-10	4.1300	4.3000	4.1300	4.3000	+6.173%	10	4,923	-77.674%
2026-08-06	4.0500	4.0500	4.0500	4.0500	-4.255%	5	4,931	-76.296%
2026-08-05	4.2000	4.2300	4.2000	4.2300	+0.714%	30	4,936	-77.305%
2026-08-04	4.2000	4.2000	4.2000	4.2000	-2.326%	17	4,966	-77.143%
2026-07-31	4.1200	4.3000	4.1200	4.3000	+5.134%	48	4,968	-77.674%
2026-07-29	3.8000	4.1200	3.8000	4.0900	+11.141%	399	5,011	-76.528%
2026-07-28	3.7800	3.9000	3.6800	3.6800	+8.235%	208	4,637	-73.913%
2026-07-27	3.1800	3.4500	3.1100	3.4000	+9.677%	82	4,845	-71.765%
2026-07-24	3.1000	3.1000	3.1000	3.1000	-4.615%	52	4,895	-69.032%
2026-07-22	3.2500	3.2500	3.2500	3.2500	0.000%	4	4,895	-70.462%
2026-07-21	3.2500	3.2500	3.2500	3.2500	+1.246%	1	4,891	-70.462%
2026-07-20	3.1800	3.2100	3.1800	3.2100	+11.458%	3	4,890	-70.093%
2026-07-17	2.8800	2.8800	2.8800	2.8800	-7.097%	10	4,892	-66.667%
2026-07-16	3.1000	3.1000	3.1000	3.1000	+5.085%	2	4,902	-69.032%
2026-07-15	2.9900	3.0000	2.9500	2.9500	+3.873%	27	4,904	-67.458%
2026-07-13	2.9000	2.9000	2.7700	2.8400	-2.740%	5	4,911	-66.197%
2026-07-10	2.6800	2.9200	2.6800	2.9200	+26.407%	5	4,914	-67.123%
2026-07-08	2.4000	2.4000	2.3100	2.3100	+16.667%	6	4,911	-58.442%
2026-07-07	2.0400	2.0400	1.9800	1.9800	-1.000%	2	4,917	-51.515%
2026-07-02	2.1200	2.1200	2.0000	2.0000	-3.846%	8	4,912	-52.000%
2026-07-01	2.0800	2.0800	2.0800	2.0800	+14.917%	5	4,912	-53.846%
2026-06-30	1.8100	1.8100	1.8100	1.8100	+6.471%	7	4,907	-46.961%
2026-06-29	1.7900	1.7900	1.6800	1.7000	-0.585%	22	4,900	-43.529%
2026-06-26	1.7100	1.7100	1.6800	1.7100	+7.547%	255	4,898	-43.860%
2026-06-25	1.6400	1.8800	1.5500	1.5900	-11.667%	48	4,648	-39.623%
2026-06-24	1.9000	1.9000	1.6400	1.8000	-6.250%	204	4,690	-46.667%
2026-06-23	1.9200	1.9200	1.9200	1.9200	-18.298%	1	4,492	-50.000%
2026-06-22	2.2600	2.3500	2.2000	2.3500	-6.000%	508	4,492	-59.149%
2026-06-18	2.4800	2.5500	2.4500	2.5000	-1.575%	8	3,979	-61.600%
2026-06-17	2.9500	2.9500	2.5400	2.5400	-6.960%	30	3,979	-62.205%
2026-06-16	2.7300	2.7300	2.7300	2.7300	-5.208%	1	3,979	-64.835%
2026-06-12	2.8800	2.8800	2.8800	2.8800	+19.008%	5	3,979	-66.667%
2026-06-11	2.5000	2.5700	2.4000	2.4200	-14.184%	87	3,979	-60.331%
2026-06-10	2.9000	2.9000	2.8200	2.8200	-4.082%	6	3,982	-65.957%
2026-06-09	3.1000	3.1000	2.9400	2.9400	+0.685%	26	3,986	-67.347%
2026-06-08	3.0000	3.0000	2.9200	2.9200	-2.667%	2	4,010	-67.123%
2026-06-05	3.1500	3.1500	3.0000	3.0000	-9.091%	12	4,008	-68.000%
2026-06-04	3.3000	3.3000	3.3000	3.3000	+0.304%	1	4,017	-70.909%
2026-06-03	3.3000	3.3000	3.2900	3.2900	-8.611%	20	4,018	-70.821%
2026-06-02	3.7500	3.7500	3.6000	3.6000	+12.500%	20	3,998	-73.333%
2026-06-01	3.3000	3.3000	3.2000	3.2000	+6.667%	30	3,988	-70.000%
2026-05-29	3.0500	3.0500	3.0000	3.0000	-1.639%	29	3,958	-68.000%
2026-05-28	3.1500	3.1500	3.0400	3.0500	-11.594%	141	3,982	-68.525%
2026-05-27	3.3000	3.5500	3.3000	3.4500	-2.817%	38	4,008	-72.174%
2026-05-26	3.7000	3.8000	3.4500	3.5500	-1.389%	42	4,020	-72.958%
2026-05-22	3.8000	3.8000	3.6000	3.6000	-17.241%	5	4,029	-73.333%
2026-05-21	4.3300	4.3500	4.1600	4.3500	-11.224%	8	4,024	-77.931%
2026-05-20	5.0500	5.0500	4.9000	4.9000	+1.660%	11	4,024	-80.408%
2026-05-19	4.8200	4.8200	4.8200	4.8200	+9.545%	1	4,006	-80.083%
2026-05-18	4.6000	4.6000	4.4000	4.4000	0.000%	3	4,006	-78.182%
2026-05-15	4.6000	4.6000	4.4000	4.4000	-15.385%	21	4,006	-78.182%
2026-05-14	5.2500	5.2500	5.2000	5.2000	-12.605%	11	4,024	-81.538%
2026-05-13	5.2500	5.9500	5.2500	5.9500	+40.000%	36	4,039	-83.866%
2026-05-12	4.2500	4.2500	3.8000	4.2500	+7.323%	126	4,039	-77.412%
2026-05-11	4.0500	4.1000	3.9000	3.9600	+2.326%	284	4,039	-75.758%
2026-05-08	3.8700	3.8700	3.8700	3.8700	-0.769%	2	4,309	-75.194%
2026-05-07	3.9500	3.9500	3.9000	3.9000	-6.699%	5	4,307	-75.385%
2026-05-06	4.0000	4.1800	4.0000	4.1800	+12.973%	13	4,302	-77.033%
2026-05-05	3.7500	3.7500	3.7000	3.7000	-3.896%	2	4,300	-74.054%
2026-05-01	3.8500	3.8500	3.8500	3.8500	+5.479%	2	4,298	-75.065%
2026-04-28	3.7500	3.7500	3.6500	3.6500	-3.947%	109	4,298	-73.699%
2026-04-27	3.9000	3.9000	3.7700	3.8000	-6.173%	46	4,190	-74.737%
2026-04-24	3.9100	4.0500	3.9100	4.0500	+6.579%	43	4,144	-76.296%
2026-04-23	3.8000	3.8000	3.8000	3.8000	-9.524%	1	4,107	-74.737%
2026-04-22	4.2000	4.2000	4.0500	4.2000	0.000%	21	4,106	-77.143%
2026-04-21	4.3200	4.3200	4.2000	4.2000	-3.448%	15	4,121	-77.143%
2026-04-20	4.3500	4.3500	4.3500	4.3500	-8.613%	1	4,121	-77.931%
2026-04-17	5.0500	5.0500	4.7000	4.7600	+0.422%	153	4,120	-79.832%
2026-04-16	4.7000	4.7400	4.7000	4.7400	-0.837%	5	4,149	-79.747%
2026-04-15	3.3000	4.9500	3.3000	4.7800	+16.585%	87	4,144	-79.916%
2026-04-14	4.0200	4.1000	4.0200	4.1000	+22.388%	3	4,206	-76.585%
2026-04-13	3.3900	3.4000	3.3500	3.3500	-4.286%	7	4,205	-71.343%
2026-04-10	3.4000	3.5000	3.4000	3.5000	+11.111%	3	4,208	-72.571%
2026-03-31	3.2700	3.2700	3.1500	3.1500	+4.305%	6	4,207	-69.524%
2026-03-30	3.3500	3.3500	3.0200	3.0200	-5.919%	1,560	4,201	-68.212%
2026-03-26	3.2100	3.2100	3.2100	3.2100	+3.548%	1	2,641	-70.093%
2026-03-25	3.0900	3.1000	3.0900	3.1000	+21.569%	6	2,640	-69.032%
2026-03-24	2.5500	2.5500	2.5500	2.5500	+12.832%	1	2,634	-62.353%
2026-03-20	2.2600	2.2600	2.2600	2.2600	-8.130%	1	2,634	-57.522%
2026-03-19	2.3400	2.4600	2.3400	2.4600	-12.766%	3	2,635	-60.976%
2026-03-13	2.8200	2.8200	2.8200	2.8200	+4.444%	1	2,638	-65.957%
2026-03-12	2.6800	2.7000	2.6800	2.7000	+0.746%	2	2,637	-64.444%
2026-03-10	2.6000	2.7800	2.5000	2.6800	+27.014%	1,610	2,637	-64.179%
2026-03-05	1.7700	2.1100	1.6700	2.1100	+9.896%	164	1,136	-54.502%
2026-03-04	1.8300	1.9200	1.8200	1.9200	-7.692%	85	974	-50.000%
2026-03-03	2.0000	2.0800	1.9200	2.0800	-1.887%	47	901	-53.846%
2026-03-02	2.1200	2.1200	2.1200	2.1200	-10.549%	1	872	-54.717%
2026-02-27	2.3700	2.3700	2.3700	2.3700	-4.435%	1	871	-59.494%
2026-02-26	2.3700	2.5600	2.3300	2.4800	-4.615%	50	870	-61.290%
2026-02-25	2.6000	2.6000	2.6000	2.6000	0.000%	15	820	-63.077%
2026-02-24	2.6000	2.6000	2.6000	2.6000	+3.175%	1	820	-63.077%
2026-02-23	2.6200	2.6400	2.5200	2.5200	-7.353%	6	820	-61.905%
2026-02-20	2.4300	2.7200	2.4200	2.7200	-0.730%	250	821	-64.706%
2026-02-18	2.7400	2.7400	2.7400	2.7400	-11.613%	1	571	-64.964%
2026-02-10	3.0500	3.3000	3.0400	3.1000	+0.977%	10	571	-69.032%
2026-02-06	3.0700	3.0700	3.0700	3.0700	+5.137%	2	561	-68.730%
2026-02-05	2.8900	2.9200	2.8900	2.9200	-7.302%	5	563	-67.123%
2026-02-04	2.8700	3.1500	2.8700	3.1500	+5.000%	15	560	-69.524%
2026-02-03	3.1000	3.1000	3.0000	3.0000	-10.448%	3	558	-68.000%
2026-02-02	3.2700	3.3500	3.2700	3.3500	0.000%	14	559	-71.343%
2026-01-30	3.3500	3.3500	3.3500	3.3500	-2.899%	1	558	-71.343%
2026-01-29	3.7500	3.7500	3.4500	3.4500	-11.538%	9	559	-72.174%
2026-01-26	3.9000	3.9000	3.9000	3.9000	+2.632%	1	556	-75.385%
2026-01-23	3.8000	3.8000	3.8000	3.8000	-6.173%	2	555	-74.737%
2026-01-22	4.0000	4.1500	4.0000	4.0500	+12.188%	20	553	-76.296%
2026-01-21	3.4000	3.9800	3.3500	3.6100	+6.176%	125	533	-73.407%
2026-01-20	3.4000	3.4000	3.4000	3.4000	-10.053%	1	448	-71.765%
2026-01-15	3.7200	4.1500	3.7200	3.7800	-16.000%	7	448	-74.603%
2026-01-14	4.5000	4.5000	4.5000	4.5000	+3.448%	3	447	-78.667%
2026-01-13	4.3500	4.3500	4.3500	4.3500	+26.453%	2	444	-77.931%
2026-01-08	3.4400	3.4400	3.4400	3.4400	-12.911%	1	442	-72.093%
2026-01-06	4.1000	4.1000	3.9500	3.9500	+9.116%	5	442	-75.696%
2026-01-02	3.6200	3.6200	3.6200	3.6200	+9.697%	1	441	-73.481%
2025-12-19	3.3500	3.3500	3.3000	3.3000	-9.589%	2	440	-70.909%
2025-12-18	3.8500	3.8500	3.6500	3.6500	-6.410%	2	438	-73.699%
2025-12-12	4.0500	4.0500	3.9000	3.9000	-2.500%	15	437	-75.385%
2025-12-11	4.0000	4.0000	4.0000	4.0000	-5.882%	1	434	-76.000%
2025-12-10	4.0500	4.2500	4.0500	4.2500	+1.190%	3	434	-77.412%
2025-12-08	4.2500	4.2500	4.2000	4.2000	-1.176%	9	435	-77.143%
2025-12-04	4.2500	4.2500	4.2500	4.2500	-9.574%	1	440	-77.412%
2025-12-01	4.7000	4.7000	4.7000	4.7000	+4.444%	1	439	-79.574%
2025-11-28	4.5000	4.5000	4.5000	4.5000	+2.273%	15	439	-78.667%
2025-11-26	4.4000	4.4000	4.4000	4.4000	+10.000%	1	448	-78.182%
2025-11-21	4.0000	4.0000	4.0000	4.0000	-9.502%	1	448	-76.000%
2025-11-20	4.4200	4.4200	4.4200	4.4200	+3.271%	10	447	-78.281%
2025-11-19	4.2800	4.2800	4.2800	4.2800	-16.893%	10	457	-77.570%
2025-11-14	5.0500	5.1500	5.0500	5.1500	-2.830%	3	457	-81.359%
2025-11-13	5.3000	5.3000	5.3000	5.3000	-6.690%	1	454	-81.887%
2025-11-12	5.7000	5.7000	5.6800	5.6800	-3.729%	54	453	-83.099%
2025-11-11	6.0000	6.0000	5.9000	5.9000	-1.667%	225	283	-83.729%
2025-11-10	6.0000	6.0000	6.0000	6.0000	-2.597%	1	283	-84.000%
2025-11-07	4.5000	6.1600	4.5000	6.1600	-8.060%	23	282	-84.416%
2025-11-05	6.7000	6.7000	6.7000	6.7000	+6.349%	10	305	-85.672%
2025-11-04	6.5000	6.5000	6.3000	6.3000	-10.000%	11	295	-84.762%
2025-11-03	7.0000	7.0000	7.0000	7.0000	-11.950%	6	278	-86.286%
2025-10-29	7.9500	7.9500	7.9500	7.9500	+3.922%	6	278	-87.925%
2025-10-28	7.6500	7.6500	7.6500	7.6500	-1.418%	1	278	-87.451%
2025-10-27	7.9000	7.9000	7.7500	7.7600	+6.447%	22	266	-87.629%
2025-10-24	7.2900	7.2900	7.2900	7.2900	+0.552%	10	266	-86.831%
2025-10-23	7.0600	7.3000	7.0600	7.2500	+8.209%	30	256	-86.759%
2025-10-22	6.7000	6.7000	6.7000	6.7000	-11.258%	15	236	-85.672%
2025-10-20	7.6000	7.7000	7.5500	7.5500	+6.338%	82	251	-87.285%
2025-10-16	7.1000	7.1000	7.1000	7.1000	-4.054%	15	169	-86.479%
2025-10-15	7.3500	7.5000	7.3500	7.4000	-0.937%	17	184	-87.027%
2025-10-13	7.4500	7.4700	7.4500	7.4700	+14.923%	11	167	-87.149%
2025-10-10	7.9000	7.9000	6.5000	6.5000	-17.092%	26	157	-85.231%
2025-10-09	7.8000	7.8400	7.7300	7.8400	-5.769%	13	131	-87.755%
2025-10-08	8.0000	8.3200	8.0000	8.3200	-6.517%	20	118	-88.462%
2025-10-06	9.0000	9.1000	8.9000	8.9000	+3.730%	23	98	-89.213%
2025-10-03	8.5800	8.5800	8.5800	8.5800	-4.667%	10	77	-88.811%
2025-10-02	9.1500	9.1500	9.0000	9.0000	+1.124%	57	67	-89.333%
2025-10-01	9.0000	9.0000	8.6900	8.9000	+3.368%	6	10	-89.213%
2025-09-29	8.5500	8.6100	8.5500	8.6100	+7.625%	3	5	-88.850%
2025-09-26	8.0000	8.0000	8.0000	8.0000	+10.803%	1	2	-88.000%
2025-09-23	7.2200	7.2200	7.2200	7.2200	0.000%	1	1	-86.704%