Dark

JD20271217C20
JD Dec 17 2027 20.00 Call (JD271217C00020000)
option OPRA

EOD

Oct 1, 2026

7.95-4.217%(-0.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.0000	8.0000	7.9500	7.9500	-4.217%	6	346	0.000%
2026-09-28	8.3000	8.3000	8.3000	8.3000	+1.220%	5	350	-4.217%
2026-09-25	8.2000	8.2000	8.2000	8.2000	-2.959%	20	345	-3.049%
2026-09-24	8.6000	8.6000	8.4500	8.4500	-0.588%	25	365	-5.917%
2026-09-18	8.5000	8.5000	8.5000	8.5000	+1.190%	1	340	-6.471%
2026-09-17	8.4000	8.4000	8.4000	8.4000	-5.192%	1	341	-5.357%
2026-09-14	8.8500	8.8600	8.8500	8.8600	+2.546%	10	340	-10.271%
2026-09-10	8.6100	8.6400	8.6100	8.6400	-6.087%	4	330	-7.986%
2026-09-08	9.2000	9.2000	9.2000	9.2000	-0.541%	2	334	-13.587%
2026-09-03	9.0000	9.2500	9.0000	9.2500	-2.116%	5	332	-14.054%
2026-09-01	9.4000	9.4500	9.4000	9.4500	-4.061%	2	333	-15.873%
2026-08-31	9.9000	9.9000	9.8500	9.8500	-2.956%	2	331	-19.289%
2026-08-28	10.1500	10.1500	10.1500	10.1500	+2.010%	1	329	-21.675%
2026-08-27	10.0000	10.0000	9.9500	9.9500	-3.865%	2	330	-20.101%
2026-08-26	10.4000	10.4000	10.3500	10.3500	-3.271%	7	328	-23.188%
2026-08-24	10.7000	10.7000	10.7000	10.7000	+5.941%	2	321	-25.701%
2026-08-17	10.1000	10.1000	10.1000	10.1000	-3.810%	1	319	-21.287%
2026-08-14	10.2500	10.5000	10.2400	10.5000	-4.110%	3	318	-24.286%
2026-08-13	10.7100	10.9500	10.7000	10.9500	-18.100%	16	315	-27.397%
2026-08-11	13.3700	13.3700	13.3700	13.3700	-8.862%	1	299	-40.539%
2026-08-10	14.6700	14.6700	14.6700	14.6700	+2.230%	2	298	-45.808%
2026-08-04	14.3500	14.3500	14.3500	14.3500	+18.107%	3	300	-44.599%
2026-07-27	12.1500	12.1500	12.1500	12.1500	+5.652%	1	303	-34.568%
2026-07-15	11.5000	11.5000	11.5000	11.5000	+48.771%	5	304	-30.870%
2026-06-26	7.7300	7.7300	7.7300	7.7300	+2.384%	3	309	+2.846%
2026-06-25	7.7300	7.7300	7.5500	7.5500	-8.485%	32	306	+5.298%
2026-06-24	8.3000	8.3000	8.2500	8.2500	-13.158%	3	274	-3.636%
2026-06-18	9.5000	9.5000	9.5000	9.5000	-14.645%	1	272	-16.316%
2026-05-28	11.1300	11.1300	11.1300	11.1300	-22.762%	1	272	-28.571%
2026-05-20	14.4100	14.4100	14.4100	14.4100	+4.118%	1	273	-44.830%
2026-05-18	13.8400	13.8400	13.8400	13.8400	+10.720%	2	273	-42.558%
2026-05-11	12.5000	12.5000	12.5000	12.5000	+0.725%	1	273	-36.400%
2026-05-07	12.5200	12.5200	12.4100	12.4100	+2.562%	4	274	-35.939%
2026-05-05	12.1000	12.1000	12.1000	12.1000	-2.811%	2	270	-34.298%
2026-04-23	12.4500	12.4500	12.4500	12.4500	-8.456%	3	272	-36.145%
2026-04-17	13.6000	13.6000	13.6000	13.6000	+2.564%	1	269	-41.544%
2026-04-15	13.2600	13.2600	13.2600	13.2600	-0.301%	2	269	-40.045%
2026-04-14	12.6000	13.3000	12.6000	13.3000	+20.909%	10	269	-40.226%
2026-04-10	11.0000	11.0000	11.0000	11.0000	+1.382%	2	280	-27.727%
2026-03-25	10.8500	10.8500	10.8500	10.8500	+13.613%	1	282	-26.728%
2026-03-19	9.5500	9.5500	9.5500	9.5500	-6.647%	2	283	-16.754%
2026-03-18	10.2300	10.2300	10.2300	10.2300	+2.300%	3	281	-22.287%
2026-03-13	10.0000	10.0000	10.0000	10.0000	+4.167%	1	284	-20.500%
2026-03-11	9.6000	9.6000	9.6000	9.6000	+0.840%	5	283	-17.188%
2026-03-10	9.7500	9.7500	9.5200	9.5200	+5.778%	2	278	-16.492%
2026-03-09	9.0000	9.0000	9.0000	9.0000	+28.571%	2	280	-11.667%
2026-03-05	7.0000	7.0000	7.0000	7.0000	-7.652%	20	281	+13.571%
2026-03-04	7.5000	7.5800	7.5000	7.5800	-6.420%	5	295	+4.881%
2026-03-02	7.9000	8.1000	7.8000	8.1000	-7.429%	9	290	-1.852%
2026-02-26	8.7500	8.7500	8.7500	8.7500	-0.568%	1	281	-9.143%
2026-02-20	8.8000	8.8000	8.8000	8.8000	-5.376%	1	280	-9.659%
2026-02-18	9.3000	9.3000	9.3000	9.3000	+2.198%	15	279	-14.516%
2026-02-12	9.1000	9.1000	9.1000	9.1000	-10.168%	2	279	-12.637%
2026-02-10	10.1300	10.1300	10.1300	10.1300	+1.300%	3	277	-21.520%
2026-02-09	10.0000	10.1000	9.9900	10.0000	+2.564%	50	274	-20.500%
2026-02-06	10.0000	10.0000	9.7500	9.7500	+4.614%	20	224	-18.462%
2026-02-05	9.3200	9.3200	9.3200	9.3200	+0.215%	22	204	-14.700%
2026-02-04	9.6000	9.6000	9.2100	9.3000	-6.061%	50	226	-14.516%
2026-02-03	9.9000	9.9000	9.9000	9.9000	-9.174%	7	251	-19.697%
2026-01-27	10.9000	10.9000	10.9000	10.9000	+2.830%	1	258	-27.064%
2026-01-16	11.5000	11.5000	10.5500	10.6000	-14.170%	14	245	-25.000%
2026-01-14	12.3500	12.3500	12.3500	12.3500	+9.778%	30	245	-35.628%
2026-01-08	11.2500	11.2500	11.2500	11.2500	+3.687%	1	215	-29.333%
2026-01-07	10.8500	10.8500	10.8500	10.8500	-5.652%	2	214	-26.728%
2026-01-06	11.5000	11.5000	11.5000	11.5000	+6.481%	5	212	-30.870%
2026-01-05	11.0000	11.0000	10.8000	10.8000	+3.846%	7	198	-26.389%
2025-12-31	10.4500	10.4500	10.4000	10.4000	-8.370%	3	198	-23.558%
2025-12-26	11.3500	11.3500	11.3500	11.3500	+3.653%	5	198	-29.956%
2025-12-22	10.8000	10.9500	10.8000	10.9500	-8.750%	20	173	-27.397%
2025-12-05	12.0000	12.0500	11.9500	12.0000	-17.184%	102	173	-33.750%
2025-11-06	14.4900	14.4900	14.4900	14.4900	-3.400%	2	71	-45.135%
2025-11-03	15.0000	15.0000	15.0000	15.0000	-9.091%	1	68	-47.000%
2025-10-28	16.0000	16.5000	16.0000	16.5000	+8.696%	11	68	-51.818%
2025-10-21	15.1800	15.1800	15.1800	15.1800	-5.125%	10	59	-47.628%
2025-10-20	16.0000	16.0000	16.0000	16.0000	+5.471%	1	49	-50.313%
2025-10-14	15.1700	15.1700	15.1700	15.1700	+9.928%	2	48	-47.594%
2025-10-10	15.7000	15.7000	13.8000	13.8000	-19.298%	6	50	-42.391%
2025-10-08	17.1000	17.1000	17.1000	17.1000	+0.885%	16	54	-53.509%
2025-10-07	17.2700	17.2700	16.9500	16.9500	-4.183%	3	38	-53.097%
2025-10-03	17.8500	17.8500	17.6900	17.6900	-0.056%	17	39	-55.059%
2025-10-01	17.7000	17.7000	17.7000	17.7000	+6.306%	1	22	-55.085%
2025-09-26	16.6500	16.6500	16.6500	16.6500	-1.479%	1	21	-52.252%
2025-09-23	15.9500	16.9000	15.9500	16.9000	+3.049%	2	20	-52.959%
2025-09-22	16.4500	16.4500	16.4000	16.4000	-8.123%	3	18	-51.524%
2025-09-19	17.8500	17.8500	17.8500	17.8500	+5.621%	1	15	-55.462%
2025-09-17	18.0000	18.0000	16.9000	16.9000	0.000%	14	14	-52.959%