Dark

JD20270617C40
JD Jun 17 2027 40.00 Call (JD270617C00040000)
option OPRA

EOD

Oct 1, 2026

0.5500-9.836%(-0.0600)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5600	0.5600	0.5500	0.5500	-9.836%	21	4,335	0.000%
2026-09-30	0.5900	0.6100	0.5900	0.6100	+1.667%	5	4,315	-9.836%
2026-09-29	0.5900	0.6000	0.5900	0.6000	-18.919%	3	4,315	-8.333%
2026-09-23	0.7400	0.7400	0.7400	0.7400	0.000%	5	4,315	-25.676%
2026-09-21	0.7300	0.7400	0.7300	0.7400	+12.121%	11	4,310	-25.676%
2026-09-18	0.6600	0.6600	0.6600	0.6600	+1.538%	2	4,299	-16.667%
2026-09-17	0.7000	0.7000	0.6500	0.6500	-1.515%	3	4,301	-15.385%
2026-09-16	0.7000	0.7000	0.6600	0.6600	-21.429%	24	4,298	-16.667%
2026-09-15	0.8400	0.8400	0.8400	0.8400	+7.692%	2	4,276	-34.524%
2026-09-14	0.7900	0.7900	0.7500	0.7800	+6.849%	83	4,278	-29.487%
2026-09-09	0.7300	0.7300	0.7300	0.7300	-23.958%	1	4,277	-24.658%
2026-09-08	0.8600	0.9600	0.8400	0.9600	+4.348%	46	4,277	-42.708%
2026-09-04	0.9000	0.9200	0.8600	0.9200	+15.000%	136	4,313	-40.217%
2026-09-03	0.8200	0.8200	0.8000	0.8000	-20.000%	19	4,313	-31.250%
2026-09-01	0.9300	1.0000	0.9300	1.0000	-8.257%	145	4,300	-45.000%
2026-08-31	1.0600	1.0900	1.0600	1.0900	-2.679%	3	4,165	-49.541%
2026-08-28	1.0900	1.1200	1.0900	1.1200	0.000%	801	4,165	-50.893%
2026-08-27	1.1200	1.1200	1.1200	1.1200	-14.504%	4	3,365	-50.893%
2026-08-24	1.3100	1.3100	1.3100	1.3100	-2.239%	1	3,365	-58.015%
2026-08-21	1.2400	1.3400	1.2400	1.3400	+3.077%	31	3,366	-58.955%
2026-08-19	1.3000	1.3000	1.3000	1.3000	+21.495%	1	3,366	-57.692%
2026-08-17	1.1900	1.1900	1.0700	1.0700	-17.054%	125	3,366	-48.598%
2026-08-14	1.2900	1.2900	1.2900	1.2900	+3.200%	3	3,256	-57.364%
2026-08-13	1.3500	1.3500	1.2500	1.2500	-38.725%	10	3,253	-56.000%
2026-08-12	1.8600	2.0400	1.8600	2.0400	-21.538%	2	3,252	-73.039%
2026-08-07	2.6000	2.6000	2.6000	2.6000	+1.961%	3	3,252	-78.846%
2026-08-05	2.5500	2.5500	2.5500	2.5500	-6.593%	29	3,252	-78.431%
2026-08-04	2.9000	2.9000	2.7300	2.7300	-1.087%	85	3,251	-79.853%
2026-08-03	2.7400	2.9000	2.7400	2.7600	-3.158%	25	3,241	-80.072%
2026-07-31	2.5900	2.8500	2.5800	2.8500	+14.000%	68	3,241	-80.702%
2026-07-30	2.3900	2.5000	2.3900	2.5000	-2.344%	31	3,211	-78.000%
2026-07-29	2.5600	2.5600	2.5600	2.5600	+2.400%	350	3,205	-78.516%
2026-07-28	2.3000	2.5000	2.3000	2.5000	+25.000%	366	3,205	-78.000%
2026-07-23	1.9400	2.0000	1.9400	2.0000	-1.478%	26	2,970	-72.500%
2026-07-22	2.0300	2.0300	2.0300	2.0300	-5.581%	1	2,945	-72.906%
2026-07-21	2.1900	2.1900	2.1500	2.1500	+2.381%	15	2,945	-74.419%
2026-07-20	2.0700	2.1000	2.0700	2.1000	+8.808%	12	2,947	-73.810%
2026-07-16	1.9600	2.0100	1.9300	1.9300	-1.026%	6	2,935	-71.503%
2026-07-15	1.9500	1.9500	1.9500	1.9500	+3.175%	1	2,937	-71.795%
2026-07-13	1.9500	1.9500	1.8900	1.8900	+8.000%	118	2,937	-70.899%
2026-07-10	1.7500	1.7500	1.7500	1.7500	+25.899%	2	2,948	-68.571%
2026-07-07	1.4600	1.4600	1.3900	1.3900	+8.594%	105	3,020	-60.432%
2026-07-06	1.2800	1.2800	1.2800	1.2800	-5.185%	2	3,020	-57.031%
2026-07-01	1.2500	1.3500	1.1600	1.3500	+17.391%	8	3,020	-59.259%
2026-06-30	1.1000	1.2500	1.1000	1.1500	0.000%	64	3,022	-52.174%
2026-06-29	1.1900	1.1900	1.1300	1.1500	0.000%	32	3,002	-52.174%
2026-06-26	1.1600	1.2200	1.1100	1.1500	+6.481%	44	3,004	-52.174%
2026-06-25	1.1000	1.1000	1.0400	1.0800	-1.818%	1,081	2,977	-49.074%
2026-06-24	1.5800	1.5800	1.1000	1.1000	-12.000%	45	2,151	-50.000%
2026-06-23	1.3700	1.4200	1.2500	1.2500	-18.301%	57	2,136	-56.000%
2026-06-22	1.4500	1.5400	1.4500	1.5300	-12.571%	311	2,132	-64.052%
2026-06-18	1.7500	1.7500	1.7500	1.7500	-11.168%	4	2,056	-68.571%
2026-06-16	1.4200	1.9700	1.4200	1.9700	+23.125%	571	2,056	-72.081%
2026-06-11	1.7500	1.7600	1.6000	1.6000	-19.192%	7	1,906	-65.625%
2026-06-10	2.0100	2.0100	1.9800	1.9800	-13.537%	6	1,902	-72.222%
2026-06-04	2.2900	2.2900	2.2900	2.2900	-10.547%	1	1,904	-75.983%
2026-06-02	2.6200	2.7500	2.5600	2.5600	+24.272%	1,014	1,904	-78.516%
2026-06-01	1.9800	2.0600	1.9500	2.0600	-2.830%	5	1,280	-73.301%
2026-05-28	2.0000	2.1400	2.0000	2.1200	-10.169%	92	1,276	-74.057%
2026-05-27	2.2000	2.4800	2.0000	2.3600	-5.600%	10	1,252	-76.695%
2026-05-26	2.4200	2.5000	2.4200	2.5000	+2.041%	19	1,245	-78.000%
2026-05-22	2.6500	2.6500	2.4500	2.4500	-12.500%	44	1,242	-77.551%
2026-05-21	2.8900	2.8900	2.8000	2.8000	-17.647%	203	1,230	-80.357%
2026-05-20	3.3500	3.4400	3.3500	3.4000	+0.592%	4	1,230	-83.824%
2026-05-19	3.4000	3.4000	3.3800	3.3800	+9.385%	24	1,402	-83.728%
2026-05-18	3.2500	3.2500	3.0900	3.0900	-11.714%	25	1,402	-82.201%
2026-05-15	3.5000	3.5000	3.5000	3.5000	-7.652%	15	1,402	-84.286%
2026-05-14	3.2500	3.8300	3.2500	3.7900	-10.824%	19	1,372	-85.488%
2026-05-13	3.8000	4.2500	3.8000	4.2500	+50.709%	86	1,361	-87.059%
2026-05-12	2.7000	2.8200	2.7000	2.8200	-3.093%	42	1,361	-80.496%
2026-05-11	2.9100	2.9100	2.9100	2.9100	+11.923%	1	1,361	-81.100%
2026-05-08	2.6400	2.6500	2.6000	2.6000	-9.091%	42	1,403	-78.846%
2026-05-06	2.6300	2.8900	2.6300	2.8600	+12.157%	90	1,416	-80.769%
2026-05-05	2.7100	2.7100	2.5500	2.5500	-6.593%	2	1,489	-78.431%
2026-05-04	2.8000	2.8000	2.7300	2.7300	-4.545%	7	1,488	-79.853%
2026-04-30	2.8600	2.8600	2.8600	2.8600	+9.160%	1	1,492	-80.769%
2026-04-29	2.6800	2.6800	2.6200	2.6200	+0.769%	2	1,493	-79.008%
2026-04-28	2.6000	2.6000	2.6000	2.6000	-9.408%	1	1,492	-78.846%
2026-04-24	2.8700	2.8700	2.8700	2.8700	-2.381%	161	1,492	-80.836%
2026-04-21	3.2500	3.2500	2.9400	2.9400	-10.909%	2	1,501	-81.293%
2026-04-20	3.3000	3.3000	3.3000	3.3000	-5.714%	18	1,501	-83.333%
2026-04-17	3.5200	3.5200	3.5000	3.5000	+2.941%	37	1,502	-84.286%
2026-04-16	3.2000	3.6000	3.2000	3.4000	+4.938%	35	1,470	-83.824%
2026-04-15	3.2200	3.2500	3.2000	3.2400	+10.959%	150	1,445	-83.025%
2026-04-14	2.8000	2.9200	2.8000	2.9200	+28.070%	2	1,337	-81.164%
2026-04-10	2.2800	2.2800	2.2800	2.2800	+3.636%	2	1,337	-75.877%
2026-04-08	2.2300	2.2300	2.1500	2.2000	+4.762%	8	1,339	-75.000%
2026-04-01	2.1000	2.1000	2.1000	2.1000	-2.326%	2	1,344	-73.810%
2026-03-31	2.1000	2.1500	2.1000	2.1500	-0.463%	8	1,344	-74.419%
2026-03-30	2.1600	2.1600	2.1600	2.1600	-1.818%	100	1,349	-74.537%
2026-03-26	2.2000	2.2000	2.2000	2.2000	0.000%	1	1,366	-75.000%
2026-03-25	2.2000	2.2000	2.1500	2.2000	+37.500%	6	1,366	-75.000%
2026-03-24	1.6000	1.6000	1.6000	1.6000	-5.882%	2	1,371	-65.625%
2026-03-23	1.7000	1.7000	1.7000	1.7000	-14.141%	1	1,373	-67.647%
2026-03-16	2.1600	2.1800	1.9800	1.9800	+0.508%	12	1,373	-72.222%
2026-03-13	2.0500	2.0500	1.9500	1.9700	0.000%	71	1,382	-72.081%
2026-03-12	1.9700	1.9700	1.9700	1.9700	+2.604%	1	1,345	-72.081%
2026-03-11	1.9200	1.9200	1.9200	1.9200	+2.128%	1	1,344	-71.354%
2026-03-10	1.7700	1.9500	1.7700	1.8800	+9.302%	5	1,343	-70.745%
2026-03-06	1.7000	1.7200	1.7000	1.7200	+37.600%	4	1,343	-68.023%
2026-03-05	1.2000	1.2500	1.2000	1.2500	-16.667%	19	1,347	-56.000%
2026-03-03	1.4500	1.5000	1.3600	1.5000	-2.597%	113	1,328	-63.333%
2026-03-02	1.6000	1.6000	1.5400	1.5400	-18.947%	12	1,421	-64.286%
2026-02-25	1.8200	1.9000	1.8200	1.9000	0.000%	2	1,408	-71.053%
2026-02-17	1.8400	1.9100	1.8400	1.9000	+1.064%	151	1,408	-71.053%
2026-02-13	1.9800	1.9800	1.8800	1.8800	-4.082%	5	1,558	-70.745%
2026-02-12	2.1000	2.1000	1.8000	1.9600	-8.411%	81	1,558	-71.939%
2026-02-11	2.1500	2.1800	2.1400	2.1400	-5.310%	15	1,582	-74.299%
2026-02-10	2.3300	2.3300	2.2400	2.2600	+4.630%	100	1,569	-75.664%
2026-02-09	2.2400	2.2400	2.1600	2.1600	-4.425%	12	1,669	-74.537%
2026-02-06	2.2600	2.2600	2.2600	2.2600	+10.784%	10	1,658	-75.664%
2026-02-05	2.0500	2.0500	2.0400	2.0400	-2.392%	50	1,651	-73.039%
2026-02-04	2.1500	2.1500	2.0000	2.0900	-5.430%	71	1,701	-73.684%
2026-02-03	2.3000	2.3000	2.2100	2.2100	-11.600%	85	1,722	-75.113%
2026-02-02	2.5000	2.5000	2.5000	2.5000	-7.063%	2	1,637	-78.000%
2026-01-28	2.6900	2.6900	2.6900	2.6900	+1.509%	1	1,635	-79.554%
2026-01-27	2.5000	2.6500	2.5000	2.6500	-11.667%	4	1,634	-79.245%
2026-01-22	3.0000	3.0000	3.0000	3.0000	+13.208%	1	1,638	-81.667%
2026-01-21	2.6000	2.6500	2.6000	2.6500	+1.923%	102	1,638	-79.245%
2026-01-20	2.4300	2.6000	2.4000	2.6000	+4.418%	58	1,536	-78.846%
2026-01-16	2.5400	2.6500	2.4900	2.4900	-11.388%	8	1,479	-77.912%
2026-01-15	2.8100	2.8100	2.8100	2.8100	-7.869%	109	1,479	-80.427%
2026-01-14	2.8400	3.4000	2.8400	3.0500	+2.349%	117	1,479	-81.967%
2026-01-13	3.2500	3.2500	2.9000	2.9800	-6.875%	332	1,366	-81.544%
2026-01-12	2.9800	3.4000	2.9800	3.2000	+4.918%	10	1,136	-82.813%
2026-01-09	2.8700	3.0500	2.8700	3.0500	+29.237%	33	1,134	-81.967%
2026-01-07	2.6000	2.6000	2.3600	2.3600	-19.728%	3	1,101	-76.695%
2026-01-06	2.9400	2.9400	2.9400	2.9400	+3.521%	25	1,100	-81.293%
2026-01-05	2.8400	2.8400	2.8400	2.8400	+19.831%	15	1,010	-80.634%
2025-12-31	2.3900	2.3900	2.3700	2.3700	-7.059%	50	1,010	-76.793%
2025-12-30	2.5400	2.5800	2.5400	2.5500	-0.778%	8	1,010	-78.431%
2025-12-29	2.5300	2.5800	2.4700	2.5700	-2.652%	101	1,002	-78.599%
2025-12-26	2.6700	2.6900	2.6200	2.6400	-0.377%	100	902	-79.167%
2025-12-24	2.6500	2.6500	2.6500	2.6500	+15.721%	5	798	-79.245%
2025-12-22	2.6800	2.6800	2.2900	2.2900	-9.843%	65	798	-75.983%
2025-12-19	2.4000	2.5400	2.4000	2.5400	+1.600%	2	763	-78.346%
2025-12-17	2.5000	2.5000	2.5000	2.5000	-7.407%	1	763	-78.000%
2025-12-16	2.7000	2.7000	2.7000	2.7000	-4.255%	200	763	-79.630%
2025-12-15	2.8200	2.8200	2.8200	2.8200	-1.053%	2	563	-80.496%
2025-12-12	3.0000	3.0000	2.8500	2.8500	-1.724%	3	563	-80.702%
2025-12-11	2.9000	2.9000	2.9000	2.9000	-3.333%	2	563	-81.034%
2025-12-10	3.0400	3.2500	3.0000	3.0000	-0.662%	8	563	-81.667%
2025-12-09	2.9100	3.0200	2.8700	3.0200	-5.031%	7	556	-81.788%
2025-12-04	3.1800	3.1800	3.1800	3.1800	-7.826%	4	555	-82.704%
2025-12-01	3.4500	3.4500	3.4500	3.4500	-4.167%	2	555	-84.058%
2025-11-28	3.6000	3.6000	3.6000	3.6000	+10.769%	1	553	-84.722%
2025-11-26	3.2500	3.2500	3.2500	3.2500	-6.340%	4	548	-83.077%
2025-11-25	3.4700	3.4700	3.4700	3.4700	+8.438%	1	548	-84.150%
2025-11-24	3.3600	3.3600	3.2000	3.2000	-0.929%	17	548	-82.813%
2025-11-21	3.0000	3.2300	3.0000	3.2300	-1.824%	32	540	-82.972%
2025-11-20	3.2000	3.2900	3.2000	3.2900	-14.099%	2	508	-83.283%
2025-11-17	3.8300	3.8300	3.8300	3.8300	+3.514%	2	508	-85.640%
2025-11-14	3.6500	3.8000	3.6000	3.7000	-7.500%	98	506	-85.135%
2025-11-13	4.6800	4.6800	4.0000	4.0000	-14.894%	82	556	-86.250%
2025-11-12	4.7000	4.7000	4.7000	4.7000	+2.174%	3	471	-88.298%
2025-11-11	4.6000	4.6000	4.6000	4.6000	+2.222%	1	471	-88.043%
2025-11-10	4.6200	4.6200	4.5000	4.5000	-1.747%	6	470	-87.778%
2025-11-07	4.5800	4.5900	4.5800	4.5800	-7.475%	4	472	-87.991%
2025-11-06	4.8500	4.9500	4.8500	4.9500	-1.000%	14	468	-88.889%
2025-11-05	5.0000	5.0000	5.0000	5.0000	-9.584%	11	475	-89.000%
2025-10-31	5.6400	5.6400	5.5300	5.5300	-2.641%	12	464	-90.054%
2025-10-30	5.6800	5.6800	5.6800	5.6800	-11.938%	11	452	-90.317%
2025-10-29	6.6800	6.6800	6.4500	6.4500	-9.155%	12	441	-91.473%
2025-10-28	7.1000	7.1000	7.1000	7.1000	+22.414%	17	429	-92.254%
2025-10-23	5.8000	5.8000	5.8000	5.8000	+4.882%	1	412	-90.517%
2025-10-20	5.5300	5.5300	5.5300	5.5300	-3.826%	3	411	-90.054%
2025-10-16	5.7500	5.7500	5.7500	5.7500	+0.877%	1	408	-90.435%
2025-10-14	5.7500	5.7500	5.7000	5.7000	-1.724%	2	407	-90.351%
2025-10-13	5.9500	5.9500	5.6500	5.8000	+10.476%	17	405	-90.517%
2025-10-10	6.3000	6.3000	4.9500	5.2500	-15.323%	57	410	-89.524%
2025-10-09	6.2000	6.2000	6.2000	6.2000	-11.807%	11	373	-91.129%
2025-10-08	6.4000	7.0300	6.3500	7.0300	+4.925%	224	364	-92.176%
2025-10-07	6.7000	6.7500	6.6500	6.7000	-5.634%	21	140	-91.791%
2025-10-06	6.8800	7.3000	6.8800	7.1000	-0.281%	6	121	-92.254%
2025-10-03	7.1200	7.1200	7.1200	7.1200	-1.793%	1	119	-92.275%
2025-10-01	7.3500	7.3500	7.2500	7.2500	-0.685%	5	118	-92.414%
2025-09-30	7.3000	7.3000	7.3000	7.3000	+2.528%	7	113	-92.466%
2025-09-29	7.0000	7.1200	6.9500	7.1200	+0.993%	45	120	-92.275%
2025-09-26	6.5000	7.0500	6.5000	7.0500	-0.704%	74	77	-92.199%
2025-09-25	7.1000	7.1000	7.1000	7.1000	+5.655%	1	9	-92.254%
2025-09-24	6.9100	6.9800	6.7200	6.7200	-4.950%	6	8	-91.815%
2025-09-18	7.0700	7.0700	7.0700	7.0700	-1.119%	2	3	-92.221%
2025-09-17	7.1500	7.1500	7.1500	7.1500	0.000%	1	1	-92.308%