Dark

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

EOD

Aug 4, 2026

1.24+2.479%(+0.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.2500	1.2500	1.2400	1.2400	+2.479%	5	2,369	0.000%
2026-08-03	1.3000	1.3100	1.2100	1.2100	-6.923%	4	2,369	+2.479%
2026-07-31	1.2900	1.3000	1.2900	1.3000	+14.035%	4	2,371	-4.615%
2026-07-30	1.0000	1.2100	1.0000	1.1400	-5.785%	43	2,371	+8.772%
2026-07-29	1.2100	1.2100	1.2100	1.2100	+5.217%	1	2,371	+2.479%
2026-07-28	1.1300	1.1900	1.0700	1.1500	+10.577%	6	2,371	+7.826%
2026-07-27	0.9700	1.0600	0.9700	1.0400	+30.000%	3	2,371	+19.231%
2026-07-24	0.8000	0.8000	0.8000	0.8000	-19.192%	1	2,372	+55.000%
2026-07-23	0.9900	0.9900	0.9900	0.9900	-5.714%	1	2,372	+25.253%
2026-07-22	1.0500	1.0500	1.0500	1.0500	-0.943%	9	2,372	+18.095%
2026-07-21	1.1400	1.1400	1.0600	1.0600	+6.000%	28	2,368	+16.981%
2026-07-20	1.0100	1.0100	0.9900	1.0000	0.000%	21	2,394	+24.000%
2026-07-16	1.0000	1.0000	1.0000	1.0000	+4.167%	15	2,393	+24.000%
2026-07-15	0.8800	0.9600	0.8800	0.9600	-4.000%	138	2,378	+29.167%
2026-07-13	1.0000	1.0000	1.0000	1.0000	+11.111%	20	2,344	+24.000%
2026-07-10	0.9000	0.9000	0.9000	0.9000	+7.143%	33	2,364	+37.778%
2026-07-08	0.8400	0.8400	0.8400	0.8400	+18.310%	2	2,397	+47.619%
2026-06-30	0.6000	0.7100	0.6000	0.7100	+18.333%	6	2,399	+74.648%
2026-06-29	0.9500	0.9500	0.5900	0.6000	-9.091%	57	2,398	+106.667%
2026-06-26	0.6600	0.6600	0.6600	0.6600	+1.538%	34	2,343	+87.879%
2026-06-24	0.6500	0.6500	0.6500	0.6500	-7.143%	10	2,343	+90.769%
2026-06-23	0.7600	0.7600	0.7000	0.7000	-7.895%	3	2,343	+77.143%
2026-06-22	0.8000	0.8100	0.7600	0.7600	-5.000%	1,504	2,342	+63.158%
2026-06-18	0.9100	0.9100	0.8000	0.8000	-19.192%	23	969	+55.000%
2026-06-17	1.0400	1.0500	0.9900	0.9900	-4.808%	17	969	+25.253%
2026-06-12	1.0400	1.0400	1.0400	1.0400	+15.556%	3	969	+19.231%
2026-06-11	0.9000	0.9000	0.8800	0.9000	-13.462%	23	969	+37.778%
2026-06-10	1.0700	1.0700	1.0400	1.0400	-12.605%	3	969	+19.231%
2026-06-05	1.1900	1.1900	1.1900	1.1900	0.000%	1	969	+4.202%
2026-06-04	1.1500	1.1900	1.1500	1.1900	-9.160%	13	969	+4.202%
2026-06-02	1.3000	1.3500	1.3000	1.3100	+15.929%	5	965	-5.344%
2026-06-01	1.1300	1.1300	1.1300	1.1300	+8.654%	1	961	+9.735%
2026-05-29	1.0400	1.0400	1.0400	1.0400	+0.971%	1	961	+19.231%
2026-05-28	1.1000	1.1000	1.0000	1.0300	-18.898%	16	961	+20.388%
2026-05-26	1.2700	1.2700	1.2700	1.2700	-9.286%	5	961	-2.362%
2026-05-22	1.4000	1.4000	1.4000	1.4000	-3.448%	1	961	-11.429%
2026-05-21	1.5000	1.5000	1.4500	1.4500	-21.622%	20	961	-14.483%
2026-05-20	1.8500	1.8500	1.8500	1.8500	+8.187%	1	961	-32.973%
2026-05-15	1.2100	1.7100	1.2100	1.7100	-14.070%	2	951	-27.485%
2026-05-14	2.1500	2.1500	1.9900	1.9900	-14.224%	16	952	-37.688%
2026-05-13	1.9400	2.3200	1.8800	2.3200	+65.714%	11	949	-46.552%
2026-05-12	1.3000	1.4000	1.3000	1.4000	-12.500%	2	949	-11.429%
2026-05-11	1.6000	1.6000	1.6000	1.6000	+9.589%	6	949	-22.500%
2026-05-07	1.4600	1.4600	1.3500	1.4600	+8.148%	40	946	-15.068%
2026-05-06	1.3500	1.3500	1.3500	1.3500	-3.571%	2	913	-8.148%
2026-05-05	1.4600	1.4600	1.4000	1.4000	-6.667%	12	911	-11.429%
2026-05-04	1.4500	1.5500	1.4500	1.5000	+2.041%	8	902	-17.333%
2026-05-01	1.4700	1.4700	1.4700	1.4700	0.000%	180	736	-15.646%
2026-04-27	1.4700	1.4700	1.4700	1.4700	-2.000%	1	736	-15.646%
2026-04-24	1.5000	1.5000	1.5000	1.5000	0.000%	1	736	-17.333%
2026-04-23	1.6100	1.6100	1.5000	1.5000	-9.639%	2	736	-17.333%
2026-04-22	1.6600	1.6600	1.6600	1.6600	-3.488%	1	734	-25.301%
2026-04-21	1.7200	1.7200	1.7200	1.7200	-6.522%	1	734	-27.907%
2026-04-17	1.8700	1.8700	1.8400	1.8400	+14.286%	2	734	-32.609%
2026-04-16	1.8900	1.8900	1.6100	1.6100	-1.227%	10	732	-22.981%
2026-04-14	1.5200	1.6300	1.5000	1.6300	+39.316%	47	722	-23.926%
2026-04-10	1.2200	1.2200	1.1500	1.1700	+12.500%	190	754	+5.983%
2026-04-07	0.8800	1.0400	0.8800	1.0400	-17.460%	26	744	+19.231%
2026-03-30	1.2800	1.2800	1.2300	1.2600	+18.868%	76	739	-1.587%
2026-03-27	1.0600	1.0600	1.0600	1.0600	-15.200%	1	672	+16.981%
2026-03-25	1.2500	1.2500	1.2500	1.2500	+37.363%	7	672	-0.800%
2026-03-24	0.9100	0.9100	0.9100	0.9100	-4.211%	1	672	+36.264%
2026-03-19	0.9500	0.9500	0.9500	0.9500	-17.391%	4	671	+30.526%
2026-03-18	1.1500	1.1500	1.1500	1.1500	+9.524%	1	671	+7.826%
2026-03-16	1.2000	1.2000	1.0500	1.0500	-4.545%	16	671	+18.095%
2026-03-13	1.0800	1.1000	1.0800	1.1000	+5.769%	176	683	+12.727%
2026-03-10	1.0400	1.0400	1.0400	1.0400	+9.474%	2	508	+19.231%
2026-03-09	0.9600	0.9800	0.9500	0.9500	-5.000%	215	510	+30.526%
2026-03-06	1.0000	1.0000	1.0000	1.0000	+33.333%	1	694	+24.000%
2026-03-05	0.7500	0.7500	0.7100	0.7500	-21.875%	152	694	+65.333%
2026-03-02	0.9800	0.9800	0.9600	0.9600	-8.571%	3	579	+29.167%
2026-02-24	1.0500	1.0500	1.0500	1.0500	-10.256%	1	579	+18.095%
2026-02-23	1.1700	1.1700	1.1700	1.1700	+6.364%	5	579	+5.983%
2026-02-20	1.0000	1.1000	1.0000	1.1000	-6.780%	5	579	+12.727%
2026-02-18	1.1800	1.1800	1.1800	1.1800	+6.306%	1	580	+5.085%
2026-02-13	1.2000	1.2000	1.1100	1.1100	-5.128%	2	580	+11.712%
2026-02-12	1.1700	1.1700	1.1700	1.1700	-3.306%	1	580	+5.983%
2026-02-09	1.2100	1.2100	1.2100	1.2100	-12.950%	11	579	+2.479%
2026-02-06	1.2600	1.3900	1.2600	1.3900	+11.200%	15	579	-10.791%
2026-02-04	1.2500	1.2500	1.2500	1.2500	-21.384%	2	578	-0.800%
2026-01-28	1.5700	1.6200	1.5700	1.5900	+6.711%	14	576	-22.013%
2026-01-27	1.6800	1.6800	1.4900	1.4900	-18.579%	311	574	-16.779%
2026-01-26	1.7500	1.8300	1.7500	1.8300	+19.608%	220	783	-32.240%
2026-01-21	1.5300	1.5300	1.5300	1.5300	+9.286%	1	564	-18.954%
2026-01-20	1.4000	1.4000	1.4000	1.4000	-7.285%	2	564	-11.429%
2026-01-16	1.5000	1.5100	1.4900	1.5100	-28.095%	126	682	-17.881%
2026-01-13	2.1000	2.1000	2.1000	2.1000	+6.599%	3	682	-40.952%
2026-01-12	1.8600	2.0000	1.8600	1.9700	+15.205%	121	679	-37.056%
2026-01-08	1.7100	1.7100	1.7100	1.7100	+18.750%	24	606	-27.485%
2026-01-07	1.5500	1.5500	1.4400	1.4400	-12.195%	15	582	-13.889%
2026-01-06	1.6600	1.7000	1.6400	1.6400	-2.381%	41	593	-24.390%
2026-01-05	1.6400	1.7800	1.6100	1.6800	+20.000%	323	306	-26.190%
2025-12-31	1.3400	1.4000	1.3400	1.4000	+0.719%	11	306	-11.429%
2025-12-30	1.3900	1.3900	1.3900	1.3900	-7.947%	1	306	-10.791%
2025-12-26	1.6000	1.6000	1.5100	1.5100	+0.667%	55	305	-17.881%
2025-12-18	1.5000	1.5000	1.5000	1.5000	-13.295%	2	294	-17.333%
2025-12-15	1.7300	1.7300	1.7300	1.7300	-3.889%	2	294	-28.324%
2025-12-12	1.8000	1.8000	1.8000	1.8000	-10.000%	1	294	-31.111%
2025-12-05	2.0000	2.0000	2.0000	2.0000	-9.091%	1	294	-38.000%
2025-11-28	2.1500	2.2000	2.1500	2.2000	+0.917%	6	294	-43.636%
2025-11-26	2.0000	2.1800	2.0000	2.1800	+10.660%	31	294	-43.119%
2025-11-20	2.2000	2.2000	1.9700	1.9700	-8.372%	6	294	-37.056%
2025-11-19	2.2000	2.2000	1.6800	2.1500	-4.444%	19	300	-42.326%
2025-11-14	2.3800	2.3800	2.2500	2.2500	-19.643%	9	318	-44.889%
2025-11-13	3.4200	3.4200	2.8000	2.8000	-6.667%	2	309	-55.714%
2025-11-07	3.0000	3.1000	3.0000	3.0000	-7.692%	13	308	-58.667%
2025-11-06	3.2500	3.2500	3.2500	3.2500	-8.964%	1	313	-61.846%
2025-11-05	3.5700	3.5700	3.5700	3.5700	+6.567%	6	312	-65.266%
2025-11-04	3.7000	3.7000	3.3500	3.3500	-15.404%	31	312	-62.985%
2025-10-30	3.9600	3.9600	3.9600	3.9600	-10.000%	3	285	-68.687%
2025-10-29	4.5500	4.5500	4.4000	4.4000	0.000%	30	288	-71.818%
2025-10-28	4.4000	4.4000	4.4000	4.4000	+14.286%	6	294	-71.818%
2025-10-27	3.8500	3.8500	3.8500	3.8500	+1.316%	4	292	-67.792%
2025-10-24	3.8000	3.8000	3.8000	3.8000	+2.703%	25	292	-67.368%
2025-10-23	3.7000	3.7000	3.7000	3.7000	+1.370%	1	292	-66.486%
2025-10-22	3.6500	3.6500	3.6500	3.6500	-6.410%	3	292	-66.027%
2025-10-16	3.8500	3.9000	3.8500	3.9000	0.000%	90	288	-68.205%
2025-10-15	4.1000	4.1000	3.9000	3.9000	0.000%	7	288	-68.205%
2025-10-14	3.6000	3.9000	3.6000	3.9000	-2.500%	116	283	-68.205%
2025-10-13	4.0000	4.0500	4.0000	4.0000	+14.286%	6	248	-69.000%
2025-10-10	4.1000	4.1000	3.5000	3.5000	-18.981%	18	242	-64.571%
2025-10-09	4.3000	4.3200	4.3000	4.3200	-6.087%	21	244	-71.296%
2025-10-08	4.4500	4.6000	4.4500	4.6000	+1.099%	3	263	-73.043%
2025-10-07	4.9000	4.9000	4.5000	4.5500	-8.081%	7	260	-72.747%
2025-10-06	4.5000	5.0000	4.5000	4.9500	0.000%	177	253	-74.949%
2025-10-03	4.9500	4.9500	4.6900	4.9500	-3.883%	37	341	-74.949%
2025-10-02	5.1500	5.1500	5.1500	5.1500	+10.753%	1	306	-75.922%
2025-09-29	4.7500	5.0500	4.6500	4.6500	0.000%	22	305	-73.333%
2025-09-26	4.3500	4.6500	4.3500	4.6500	+2.198%	3	285	-73.333%
2025-09-25	4.6000	4.7500	4.3000	4.5500	-1.087%	67	282	-72.747%
2025-09-24	4.7500	4.7500	4.5500	4.6000	+17.949%	95	261	-73.043%
2025-09-23	4.2000	4.3500	3.9000	3.9000	-7.143%	99	167	-68.205%
2025-09-22	4.6000	4.6000	4.2000	4.2000	-15.152%	47	68	-70.476%
2025-09-19	4.8500	4.9500	4.8500	4.9500	+8.791%	19	21	-74.949%
2025-09-18	4.5500	4.5500	4.5500	4.5500	-2.151%	1	2	-72.747%
2025-09-17	4.7000	4.7000	4.6500	4.6500	0.000%	2	2	-73.333%