Dark

JD20271217C25
JD Dec 17 2027 25.00 Call (JD271217C00025000)
option OPRA

EOD

Sep 30, 2026

5.23+3.564%(+0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.2300	5.2300	5.2300	5.2300	+3.564%	2	177	0.000%
2026-09-29	5.0600	5.0600	5.0500	5.0500	-3.810%	5	177	+3.564%
2026-09-25	5.2500	5.2500	5.2500	5.2500	-6.250%	1	175	-0.381%
2026-09-24	5.8000	5.8000	5.6000	5.6000	-2.609%	2	174	-6.607%
2026-09-23	5.6400	5.7800	5.6400	5.7500	-0.862%	21	172	-9.043%
2026-09-21	5.8000	5.8000	5.8000	5.8000	+8.411%	2	171	-9.828%
2026-09-17	5.4500	5.4500	5.3500	5.3500	-0.926%	3	169	-2.243%
2026-09-16	5.4000	5.4000	5.4000	5.4000	-2.878%	1	166	-3.148%
2026-09-10	5.5600	5.5600	5.5600	5.5600	-5.763%	1	166	-5.935%
2026-09-09	5.9000	5.9000	5.9000	5.9000	-1.667%	1	165	-11.356%
2026-09-08	6.0500	6.0500	6.0000	6.0000	-3.226%	2	164	-12.833%
2026-09-04	6.3500	6.3500	6.2000	6.2000	+3.333%	17	161	-15.645%
2026-09-03	6.0000	6.0000	6.0000	6.0000	-12.409%	1	161	-12.833%
2026-08-31	6.8500	6.8500	6.8500	6.8500	+1.481%	1	160	-23.650%
2026-08-27	6.7500	6.7500	6.7500	6.7500	-5.726%	2	161	-22.519%
2026-08-26	7.1600	7.1600	7.1600	7.1600	-3.243%	10	159	-26.955%
2026-08-24	7.4000	7.4000	7.4000	7.4000	0.000%	1	149	-29.324%
2026-08-19	7.4000	7.4000	7.4000	7.4000	+8.824%	3	148	-29.324%
2026-08-18	6.8000	6.8000	6.8000	6.8000	-2.857%	5	145	-23.088%
2026-08-14	7.0000	7.0000	7.0000	7.0000	-4.110%	1	140	-25.286%
2026-08-13	7.4500	7.4500	7.3000	7.3000	-36.411%	2	139	-28.356%
2026-08-07	11.4800	11.4800	11.4800	11.4800	+8.815%	1	137	-54.443%
2026-08-04	10.5500	10.5500	10.5500	10.5500	-0.939%	1	137	-50.427%
2026-07-31	10.6500	10.6500	10.6500	10.6500	+5.446%	3	138	-50.892%
2026-07-29	10.1000	10.1000	10.1000	10.1000	+18.824%	5	141	-48.218%
2026-07-23	8.5000	8.5000	8.5000	8.5000	+0.592%	1	146	-38.471%
2026-07-16	8.4500	8.4500	8.4500	8.4500	+4.969%	1	147	-38.107%
2026-07-15	8.0500	8.4600	8.0500	8.0500	+7.048%	9	147	-35.031%
2026-07-10	7.4200	7.5200	7.3500	7.5200	+25.333%	12	154	-30.452%
2026-07-06	6.0000	6.0000	6.0000	6.0000	+3.448%	7	155	-12.833%
2026-07-01	5.8000	5.8000	5.8000	5.8000	+7.011%	1	162	-9.828%
2026-06-29	5.4200	5.4200	5.4200	5.4200	+1.880%	1	162	-3.506%
2026-06-25	5.3500	5.3500	5.2000	5.3200	-3.448%	13	161	-1.692%
2026-06-24	5.6100	5.7500	5.5100	5.5100	-6.610%	12	149	-5.082%
2026-06-23	6.6200	6.6200	5.9000	5.9000	-11.278%	3	138	-11.356%
2026-06-22	6.7500	6.7500	6.6500	6.6500	-5.271%	6	135	-21.353%
2026-06-18	7.0500	7.0500	7.0200	7.0200	-10.000%	2	129	-25.499%
2026-06-15	7.8000	7.8000	7.8000	7.8000	+2.632%	6	129	-32.949%
2026-06-12	7.6000	7.6000	7.6000	7.6000	+4.110%	2	135	-31.184%
2026-06-11	7.3000	7.3000	7.3000	7.3000	-5.806%	6	133	-28.356%
2026-06-09	7.7500	7.7500	7.7500	7.7500	-33.761%	8	127	-32.516%
2026-05-13	11.7000	11.7000	11.7000	11.7000	+25.942%	19	135	-55.299%
2026-05-07	9.3100	9.3200	9.2900	9.2900	-9.542%	5	154	-43.703%
2026-04-16	10.2700	10.2700	10.2700	10.2700	+4.796%	1	149	-49.075%
2026-04-14	9.8000	9.8000	9.8000	9.8000	+25.641%	1	149	-46.633%
2026-04-01	7.8000	7.8000	7.8000	7.8000	0.000%	1	150	-32.949%
2026-03-31	7.8000	7.8000	7.8000	7.8000	+0.645%	1	150	-32.949%
2026-03-30	7.7500	7.7500	7.7500	7.7500	-1.899%	3	151	-32.516%
2026-03-26	7.8000	7.9000	7.8000	7.9000	-1.250%	2	154	-33.797%
2026-03-25	8.0000	8.0000	8.0000	8.0000	+16.788%	2	156	-34.625%
2026-03-23	6.8500	6.8500	6.8500	6.8500	-8.667%	15	158	-23.650%
2026-03-16	7.5000	7.5000	7.5000	7.5000	+7.143%	2	143	-30.267%
2026-03-13	7.0000	7.0000	7.0000	7.0000	+10.410%	1	145	-25.286%
2026-03-06	6.3400	6.3400	6.3400	6.3400	+11.228%	1	146	-17.508%
2026-03-05	5.0000	5.7000	5.0000	5.7000	+8.571%	4	145	-8.246%
2026-03-04	5.2100	5.3000	5.2000	5.2500	-2.778%	15	141	-0.381%
2026-03-03	5.2500	5.4000	5.2000	5.4000	-5.263%	11	127	-3.148%
2026-03-02	5.7000	5.7000	5.7000	5.7000	-12.037%	2	116	-8.246%
2026-02-24	6.4800	6.4800	6.4800	6.4800	+5.710%	5	114	-19.290%
2026-02-20	6.1300	6.1300	6.1300	6.1300	-5.692%	2	119	-14.682%
2026-02-12	6.5000	6.5000	6.5000	6.5000	-3.418%	2	117	-19.538%
2026-02-04	6.7300	6.7300	6.7300	6.7300	-5.078%	1	115	-22.288%
2026-02-03	7.1600	7.1600	7.0900	7.0900	-19.523%	5	116	-26.234%
2026-01-22	8.9500	8.9500	8.8100	8.8100	+12.229%	6	117	-40.636%
2026-01-16	7.8500	7.8500	7.8500	7.8500	-2.484%	2	115	-33.376%
2026-01-15	8.0500	8.0500	8.0500	8.0500	-9.551%	5	115	-35.031%
2026-01-13	8.9000	8.9000	8.9000	8.9000	-3.784%	3	110	-41.236%
2026-01-12	9.2500	9.2500	9.2500	9.2500	+6.322%	2	107	-43.459%
2026-01-09	8.7000	8.7000	8.7000	8.7000	+1.281%	20	109	-39.885%
2026-01-08	8.4100	8.5900	8.4100	8.5900	+10.128%	7	94	-39.115%
2025-12-30	7.8000	7.8000	7.8000	7.8000	-10.857%	4	91	-32.949%
2025-12-29	8.7500	8.7500	8.7500	8.7500	+10.340%	10	91	-40.229%
2025-12-19	7.9000	7.9500	7.9000	7.9300	-1.491%	21	81	-34.048%
2025-12-18	8.0500	8.0500	8.0500	8.0500	-0.617%	31	60	-35.031%
2025-12-17	8.1000	8.1000	8.1000	8.1000	+3.316%	33	91	-35.432%
2025-12-16	7.8400	7.8400	7.8400	7.8400	-13.656%	10	61	-33.291%
2025-12-05	9.0800	9.0800	9.0800	9.0800	+2.022%	20	71	-42.401%
2025-12-04	8.9000	8.9000	8.9000	8.9000	-3.156%	2	61	-41.236%
2025-12-01	9.1900	9.1900	9.1900	9.1900	+5.632%	1	59	-43.090%
2025-11-24	8.8000	8.8000	8.7000	8.7000	-13.861%	4	58	-39.885%
2025-11-13	10.1000	10.1000	10.1000	10.1000	-12.174%	8	55	-48.218%
2025-11-06	12.2000	12.2000	11.5000	11.5000	+0.966%	4	55	-54.522%
2025-11-05	11.3900	11.3900	11.3900	11.3900	-14.038%	3	52	-54.083%
2025-10-27	13.2300	13.2500	13.2300	13.2500	+6.855%	4	45	-60.528%
2025-10-24	12.4800	12.5000	12.3600	12.4000	+1.806%	8	45	-57.823%
2025-10-21	12.1800	12.1800	12.1800	12.1800	+7.313%	4	37	-57.061%
2025-10-10	13.0000	13.0000	11.3500	11.3500	-14.015%	4	37	-53.921%
2025-10-09	13.2300	13.2300	13.2000	13.2000	-4.486%	4	38	-60.379%
2025-10-08	13.7500	14.0500	13.4200	13.8200	+0.876%	14	35	-62.156%
2025-10-07	13.7000	13.7000	13.7000	13.7000	-5.190%	2	23	-61.825%
2025-10-06	14.4000	14.4500	14.4000	14.4500	+12.891%	2	25	-63.806%
2025-10-02	12.8000	12.8000	12.8000	12.8000	-13.805%	1	25	-59.141%
2025-10-01	14.6000	14.8500	14.6000	14.8500	+6.835%	15	26	-64.781%
2025-09-30	14.5400	14.5400	13.9000	13.9000	+0.506%	8	29	-62.374%
2025-09-26	13.8300	13.8300	13.8300	13.8300	-0.860%	1	28	-62.184%
2025-09-25	14.0000	14.0000	13.9500	13.9500	+1.087%	11	29	-62.509%
2025-09-24	14.1600	14.6000	13.8000	13.8000	+12.195%	14	36	-62.101%
2025-09-23	12.9000	13.0000	12.3000	12.3000	-7.170%	4	28	-57.480%
2025-09-22	14.0000	14.0000	13.2500	13.2500	-5.357%	16	24	-60.528%
2025-09-17	14.0000	14.0000	14.0000	14.0000	0.000%	8	8	-62.643%