Dark

JD20270617C50
JD Jun 17 2027 50.00 Call (JD270617C00050000)
option OPRA

EOD

Oct 1, 2026

0.29000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2900	0.2900	0.2900	0.2900	0.000%	1	2,431	0.000%
2026-09-29	0.2900	0.2900	0.2900	0.2900	+3.571%	16	2,430	0.000%
2026-09-18	0.2800	0.2800	0.2800	0.2800	-3.448%	5	2,430	+3.571%
2026-09-17	0.2900	0.2900	0.2900	0.2900	+3.571%	3	2,425	0.000%
2026-09-16	0.3000	0.3000	0.2800	0.2800	-9.677%	65	2,422	+3.571%
2026-09-09	0.3200	0.3200	0.3100	0.3100	-8.824%	10	2,372	-6.452%
2026-09-08	0.3400	0.3400	0.3400	0.3400	-10.526%	16	2,366	-14.706%
2026-09-01	0.4400	0.4400	0.3800	0.3800	-22.449%	25	2,350	-23.684%
2026-08-28	0.4600	0.4900	0.4600	0.4900	+8.889%	20	2,346	-40.816%
2026-08-27	0.5800	0.5800	0.4500	0.4500	-10.000%	4	2,351	-35.556%
2026-08-26	0.5200	0.5200	0.5000	0.5000	-3.846%	7	2,351	-42.000%
2026-08-19	0.5000	0.5200	0.5000	0.5200	+8.333%	4	2,358	-44.231%
2026-08-18	0.4500	0.4800	0.4500	0.4800	-2.041%	11	2,361	-39.583%
2026-08-17	0.4900	0.4900	0.4900	0.4900	-3.922%	30	2,353	-40.816%
2026-08-14	0.5600	0.5600	0.4600	0.5100	+2.000%	7	2,323	-43.137%
2026-08-13	0.5500	0.5600	0.5000	0.5000	-42.529%	31	2,328	-42.000%
2026-08-12	0.9000	0.9000	0.8400	0.8700	-26.891%	10	2,317	-66.667%
2026-08-10	1.2000	1.2000	1.1900	1.1900	-4.032%	137	2,312	-75.630%
2026-08-04	1.2500	1.2500	1.2400	1.2400	+2.479%	5	2,369	-76.613%
2026-08-03	1.3000	1.3100	1.2100	1.2100	-6.923%	4	2,369	-76.033%
2026-07-31	1.2900	1.3000	1.2900	1.3000	+14.035%	4	2,371	-77.692%
2026-07-30	1.0000	1.2100	1.0000	1.1400	-5.785%	43	2,371	-74.561%
2026-07-29	1.2100	1.2100	1.2100	1.2100	+5.217%	1	2,371	-76.033%
2026-07-28	1.1300	1.1900	1.0700	1.1500	+10.577%	6	2,371	-74.783%
2026-07-27	0.9700	1.0600	0.9700	1.0400	+30.000%	3	2,371	-72.115%
2026-07-24	0.8000	0.8000	0.8000	0.8000	-19.192%	1	2,372	-63.750%
2026-07-23	0.9900	0.9900	0.9900	0.9900	-5.714%	1	2,372	-70.707%
2026-07-22	1.0500	1.0500	1.0500	1.0500	-0.943%	9	2,372	-72.381%
2026-07-21	1.1400	1.1400	1.0600	1.0600	+6.000%	28	2,368	-72.642%
2026-07-20	1.0100	1.0100	0.9900	1.0000	0.000%	21	2,394	-71.000%
2026-07-16	1.0000	1.0000	1.0000	1.0000	+4.167%	15	2,393	-71.000%
2026-07-15	0.8800	0.9600	0.8800	0.9600	-4.000%	138	2,378	-69.792%
2026-07-13	1.0000	1.0000	1.0000	1.0000	+11.111%	20	2,344	-71.000%
2026-07-10	0.9000	0.9000	0.9000	0.9000	+7.143%	33	2,364	-67.778%
2026-07-08	0.8400	0.8400	0.8400	0.8400	+18.310%	2	2,397	-65.476%
2026-06-30	0.6000	0.7100	0.6000	0.7100	+18.333%	6	2,399	-59.155%
2026-06-29	0.9500	0.9500	0.5900	0.6000	-9.091%	57	2,398	-51.667%
2026-06-26	0.6600	0.6600	0.6600	0.6600	+1.538%	34	2,343	-56.061%
2026-06-24	0.6500	0.6500	0.6500	0.6500	-7.143%	10	2,343	-55.385%
2026-06-23	0.7600	0.7600	0.7000	0.7000	-7.895%	3	2,343	-58.571%
2026-06-22	0.8000	0.8100	0.7600	0.7600	-5.000%	1,504	2,342	-61.842%
2026-06-18	0.9100	0.9100	0.8000	0.8000	-19.192%	23	969	-63.750%
2026-06-17	1.0400	1.0500	0.9900	0.9900	-4.808%	17	969	-70.707%
2026-06-12	1.0400	1.0400	1.0400	1.0400	+15.556%	3	969	-72.115%
2026-06-11	0.9000	0.9000	0.8800	0.9000	-13.462%	23	969	-67.778%
2026-06-10	1.0700	1.0700	1.0400	1.0400	-12.605%	3	969	-72.115%
2026-06-05	1.1900	1.1900	1.1900	1.1900	0.000%	1	969	-75.630%
2026-06-04	1.1500	1.1900	1.1500	1.1900	-9.160%	13	969	-75.630%
2026-06-02	1.3000	1.3500	1.3000	1.3100	+15.929%	5	965	-77.863%
2026-06-01	1.1300	1.1300	1.1300	1.1300	+8.654%	1	961	-74.336%
2026-05-29	1.0400	1.0400	1.0400	1.0400	+0.971%	1	961	-72.115%
2026-05-28	1.1000	1.1000	1.0000	1.0300	-18.898%	16	961	-71.845%
2026-05-26	1.2700	1.2700	1.2700	1.2700	-9.286%	5	961	-77.165%
2026-05-22	1.4000	1.4000	1.4000	1.4000	-3.448%	1	961	-79.286%
2026-05-21	1.5000	1.5000	1.4500	1.4500	-21.622%	20	961	-80.000%
2026-05-20	1.8500	1.8500	1.8500	1.8500	+8.187%	1	961	-84.324%
2026-05-15	1.2100	1.7100	1.2100	1.7100	-14.070%	2	951	-83.041%
2026-05-14	2.1500	2.1500	1.9900	1.9900	-14.224%	16	952	-85.427%
2026-05-13	1.9400	2.3200	1.8800	2.3200	+65.714%	11	949	-87.500%
2026-05-12	1.3000	1.4000	1.3000	1.4000	-12.500%	2	949	-79.286%
2026-05-11	1.6000	1.6000	1.6000	1.6000	+9.589%	6	949	-81.875%
2026-05-07	1.4600	1.4600	1.3500	1.4600	+8.148%	40	946	-80.137%
2026-05-06	1.3500	1.3500	1.3500	1.3500	-3.571%	2	913	-78.519%
2026-05-05	1.4600	1.4600	1.4000	1.4000	-6.667%	12	911	-79.286%
2026-05-04	1.4500	1.5500	1.4500	1.5000	+2.041%	8	902	-80.667%
2026-05-01	1.4700	1.4700	1.4700	1.4700	0.000%	180	736	-80.272%
2026-04-27	1.4700	1.4700	1.4700	1.4700	-2.000%	1	736	-80.272%
2026-04-24	1.5000	1.5000	1.5000	1.5000	0.000%	1	736	-80.667%
2026-04-23	1.6100	1.6100	1.5000	1.5000	-9.639%	2	736	-80.667%
2026-04-22	1.6600	1.6600	1.6600	1.6600	-3.488%	1	734	-82.530%
2026-04-21	1.7200	1.7200	1.7200	1.7200	-6.522%	1	734	-83.140%
2026-04-17	1.8700	1.8700	1.8400	1.8400	+14.286%	2	734	-84.239%
2026-04-16	1.8900	1.8900	1.6100	1.6100	-1.227%	10	732	-81.988%
2026-04-14	1.5200	1.6300	1.5000	1.6300	+39.316%	47	722	-82.209%
2026-04-10	1.2200	1.2200	1.1500	1.1700	+12.500%	190	754	-75.214%
2026-04-07	0.8800	1.0400	0.8800	1.0400	-17.460%	26	744	-72.115%
2026-03-30	1.2800	1.2800	1.2300	1.2600	+18.868%	76	739	-76.984%
2026-03-27	1.0600	1.0600	1.0600	1.0600	-15.200%	1	672	-72.642%
2026-03-25	1.2500	1.2500	1.2500	1.2500	+37.363%	7	672	-76.800%
2026-03-24	0.9100	0.9100	0.9100	0.9100	-4.211%	1	672	-68.132%
2026-03-19	0.9500	0.9500	0.9500	0.9500	-17.391%	4	671	-69.474%
2026-03-18	1.1500	1.1500	1.1500	1.1500	+9.524%	1	671	-74.783%
2026-03-16	1.2000	1.2000	1.0500	1.0500	-4.545%	16	671	-72.381%
2026-03-13	1.0800	1.1000	1.0800	1.1000	+5.769%	176	683	-73.636%
2026-03-10	1.0400	1.0400	1.0400	1.0400	+9.474%	2	508	-72.115%
2026-03-09	0.9600	0.9800	0.9500	0.9500	-5.000%	215	510	-69.474%
2026-03-06	1.0000	1.0000	1.0000	1.0000	+33.333%	1	694	-71.000%
2026-03-05	0.7500	0.7500	0.7100	0.7500	-21.875%	152	694	-61.333%
2026-03-02	0.9800	0.9800	0.9600	0.9600	-8.571%	3	579	-69.792%
2026-02-24	1.0500	1.0500	1.0500	1.0500	-10.256%	1	579	-72.381%
2026-02-23	1.1700	1.1700	1.1700	1.1700	+6.364%	5	579	-75.214%
2026-02-20	1.0000	1.1000	1.0000	1.1000	-6.780%	5	579	-73.636%
2026-02-18	1.1800	1.1800	1.1800	1.1800	+6.306%	1	580	-75.424%
2026-02-13	1.2000	1.2000	1.1100	1.1100	-5.128%	2	580	-73.874%
2026-02-12	1.1700	1.1700	1.1700	1.1700	-3.306%	1	580	-75.214%
2026-02-09	1.2100	1.2100	1.2100	1.2100	-12.950%	11	579	-76.033%
2026-02-06	1.2600	1.3900	1.2600	1.3900	+11.200%	15	579	-79.137%
2026-02-04	1.2500	1.2500	1.2500	1.2500	-21.384%	2	578	-76.800%
2026-01-28	1.5700	1.6200	1.5700	1.5900	+6.711%	14	576	-81.761%
2026-01-27	1.6800	1.6800	1.4900	1.4900	-18.579%	311	574	-80.537%
2026-01-26	1.7500	1.8300	1.7500	1.8300	+19.608%	220	783	-84.153%
2026-01-21	1.5300	1.5300	1.5300	1.5300	+9.286%	1	564	-81.046%
2026-01-20	1.4000	1.4000	1.4000	1.4000	-7.285%	2	564	-79.286%
2026-01-16	1.5000	1.5100	1.4900	1.5100	-28.095%	126	682	-80.795%
2026-01-13	2.1000	2.1000	2.1000	2.1000	+6.599%	3	682	-86.190%
2026-01-12	1.8600	2.0000	1.8600	1.9700	+15.205%	121	679	-85.279%
2026-01-08	1.7100	1.7100	1.7100	1.7100	+18.750%	24	606	-83.041%
2026-01-07	1.5500	1.5500	1.4400	1.4400	-12.195%	15	582	-79.861%
2026-01-06	1.6600	1.7000	1.6400	1.6400	-2.381%	41	593	-82.317%
2026-01-05	1.6400	1.7800	1.6100	1.6800	+20.000%	323	306	-82.738%
2025-12-31	1.3400	1.4000	1.3400	1.4000	+0.719%	11	306	-79.286%
2025-12-30	1.3900	1.3900	1.3900	1.3900	-7.947%	1	306	-79.137%
2025-12-26	1.6000	1.6000	1.5100	1.5100	+0.667%	55	305	-80.795%
2025-12-18	1.5000	1.5000	1.5000	1.5000	-13.295%	2	294	-80.667%
2025-12-15	1.7300	1.7300	1.7300	1.7300	-3.889%	2	294	-83.237%
2025-12-12	1.8000	1.8000	1.8000	1.8000	-10.000%	1	294	-83.889%
2025-12-05	2.0000	2.0000	2.0000	2.0000	-9.091%	1	294	-85.500%
2025-11-28	2.1500	2.2000	2.1500	2.2000	+0.917%	6	294	-86.818%
2025-11-26	2.0000	2.1800	2.0000	2.1800	+10.660%	31	294	-86.697%
2025-11-20	2.2000	2.2000	1.9700	1.9700	-8.372%	6	294	-85.279%
2025-11-19	2.2000	2.2000	1.6800	2.1500	-4.444%	19	300	-86.512%
2025-11-14	2.3800	2.3800	2.2500	2.2500	-19.643%	9	318	-87.111%
2025-11-13	3.4200	3.4200	2.8000	2.8000	-6.667%	2	309	-89.643%
2025-11-07	3.0000	3.1000	3.0000	3.0000	-7.692%	13	308	-90.333%
2025-11-06	3.2500	3.2500	3.2500	3.2500	-8.964%	1	313	-91.077%
2025-11-05	3.5700	3.5700	3.5700	3.5700	+6.567%	6	312	-91.877%
2025-11-04	3.7000	3.7000	3.3500	3.3500	-15.404%	31	312	-91.343%
2025-10-30	3.9600	3.9600	3.9600	3.9600	-10.000%	3	285	-92.677%
2025-10-29	4.5500	4.5500	4.4000	4.4000	0.000%	30	288	-93.409%
2025-10-28	4.4000	4.4000	4.4000	4.4000	+14.286%	6	294	-93.409%
2025-10-27	3.8500	3.8500	3.8500	3.8500	+1.316%	4	292	-92.468%
2025-10-24	3.8000	3.8000	3.8000	3.8000	+2.703%	25	292	-92.368%
2025-10-23	3.7000	3.7000	3.7000	3.7000	+1.370%	1	292	-92.162%
2025-10-22	3.6500	3.6500	3.6500	3.6500	-6.410%	3	292	-92.055%
2025-10-16	3.8500	3.9000	3.8500	3.9000	0.000%	90	288	-92.564%
2025-10-15	4.1000	4.1000	3.9000	3.9000	0.000%	7	288	-92.564%
2025-10-14	3.6000	3.9000	3.6000	3.9000	-2.500%	116	283	-92.564%
2025-10-13	4.0000	4.0500	4.0000	4.0000	+14.286%	6	248	-92.750%
2025-10-10	4.1000	4.1000	3.5000	3.5000	-18.981%	18	242	-91.714%
2025-10-09	4.3000	4.3200	4.3000	4.3200	-6.087%	21	244	-93.287%
2025-10-08	4.4500	4.6000	4.4500	4.6000	+1.099%	3	263	-93.696%
2025-10-07	4.9000	4.9000	4.5000	4.5500	-8.081%	7	260	-93.626%
2025-10-06	4.5000	5.0000	4.5000	4.9500	0.000%	177	253	-94.141%
2025-10-03	4.9500	4.9500	4.6900	4.9500	-3.883%	37	341	-94.141%
2025-10-02	5.1500	5.1500	5.1500	5.1500	+10.753%	1	306	-94.369%
2025-09-29	4.7500	5.0500	4.6500	4.6500	0.000%	22	305	-93.763%
2025-09-26	4.3500	4.6500	4.3500	4.6500	+2.198%	3	285	-93.763%
2025-09-25	4.6000	4.7500	4.3000	4.5500	-1.087%	67	282	-93.626%
2025-09-24	4.7500	4.7500	4.5500	4.6000	+17.949%	95	261	-93.696%
2025-09-23	4.2000	4.3500	3.9000	3.9000	-7.143%	99	167	-92.564%
2025-09-22	4.6000	4.6000	4.2000	4.2000	-15.152%	47	68	-93.095%
2025-09-19	4.8500	4.9500	4.8500	4.9500	+8.791%	19	21	-94.141%
2025-09-18	4.5500	4.5500	4.5500	4.5500	-2.151%	1	2	-93.626%
2025-09-17	4.7000	4.7000	4.6500	4.6500	0.000%	2	2	-93.763%