Dark

JD20271217C28
JD Dec 17 2027 28.00 Call (JD271217C00028000)
option OPRA

EOD

Sep 30, 2026

3.50-10.256%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.5000	3.5000	3.5000	3.5000	-10.256%	1	1,165	0.000%
2026-09-29	3.9000	3.9000	3.8000	3.9000	-6.024%	203	1,166	-10.256%
2026-09-28	4.0500	4.1500	4.0500	4.1500	-2.353%	10	963	-15.663%
2026-09-24	4.2500	4.2500	4.1500	4.2500	-3.409%	23	953	-17.647%
2026-09-23	4.3500	4.4400	4.3200	4.4000	-2.222%	772	930	-20.455%
2026-09-22	4.4000	4.5000	4.4000	4.5000	+10.837%	2	273	-22.222%
2026-09-21	4.0600	4.0600	4.0600	4.0600	+0.247%	1	275	-13.793%
2026-09-17	4.1000	4.1000	4.0500	4.0500	-5.814%	20	275	-13.580%
2026-09-15	4.5000	4.5000	4.2800	4.3000	+1.176%	10	257	-18.605%
2026-09-09	4.3500	4.3500	4.2200	4.2500	-10.148%	9	252	-17.647%
2026-09-08	4.6500	4.7300	4.6500	4.7300	-6.151%	6	255	-26.004%
2026-09-04	5.0400	5.0400	5.0400	5.0400	+7.234%	1	258	-30.556%
2026-09-03	4.6000	4.7000	4.6000	4.7000	-1.468%	2	258	-25.532%
2026-09-02	4.7700	4.7700	4.7700	4.7700	-1.649%	1	258	-26.625%
2026-09-01	4.8300	4.9000	4.8300	4.8500	-7.619%	23	257	-27.835%
2026-08-31	5.2500	5.2500	5.2500	5.2500	-3.670%	2	271	-33.333%
2026-08-28	5.5000	5.5000	5.4500	5.4500	+2.830%	4	269	-35.780%
2026-08-27	5.3000	5.3000	5.3000	5.3000	-5.357%	2	267	-33.962%
2026-08-26	5.7000	5.7000	5.6000	5.6000	-3.448%	6	266	-37.500%
2026-08-24	5.8500	5.8500	5.8000	5.8000	-4.132%	6	264	-39.655%
2026-08-21	6.0000	6.1000	6.0000	6.0500	+4.853%	7	258	-42.149%
2026-08-20	5.7700	5.7700	5.7700	5.7700	-0.517%	2	263	-39.341%
2026-08-19	5.8000	5.8000	5.8000	5.8000	+7.407%	2	261	-39.655%
2026-08-17	5.5500	5.5500	5.3500	5.4000	-5.759%	81	263	-35.185%
2026-08-14	5.8500	5.8500	5.6500	5.7300	-0.348%	6	183	-38.918%
2026-08-13	6.8700	6.8700	5.6000	5.7500	-23.333%	76	180	-39.130%
2026-08-12	7.5400	7.5400	7.5000	7.5000	-5.063%	2	194	-53.333%
2026-08-11	7.9000	7.9000	7.9000	7.9000	-11.534%	1	193	-55.696%
2026-08-10	9.0000	9.0000	8.9300	8.9300	+5.680%	11	192	-60.806%
2026-08-06	8.4500	8.4500	8.4500	8.4500	-4.520%	1	193	-58.580%
2026-08-05	8.8500	8.8500	8.8500	8.8500	+10.625%	5	193	-60.452%
2026-07-30	8.3000	8.3000	8.0000	8.0000	-4.648%	2	198	-56.250%
2026-07-28	8.3900	8.3900	8.3900	8.3900	+15.724%	1	197	-58.284%
2026-07-27	7.2000	7.2500	7.2000	7.2500	+1.399%	2	197	-51.724%
2026-07-22	7.1500	7.1500	7.1500	7.1500	-1.920%	9	198	-51.049%
2026-07-21	7.2900	7.2900	7.2900	7.2900	-2.148%	2	198	-51.989%
2026-07-20	7.2500	7.4500	7.2500	7.4500	+11.194%	8	196	-53.020%
2026-07-17	6.7000	6.7000	6.7000	6.7000	-3.874%	1	200	-47.761%
2026-07-16	6.9700	6.9700	6.9700	6.9700	+3.259%	2	200	-49.785%
2026-07-15	6.7500	6.7500	6.7500	6.7500	+9.756%	3	202	-48.148%
2026-07-10	6.1500	6.1500	6.1500	6.1500	+7.895%	1	205	-43.089%
2026-07-08	5.7700	5.7700	5.6500	5.7000	+13.320%	4	205	-38.596%
2026-07-02	4.7600	5.0300	4.7600	5.0300	+1.616%	8	199	-30.417%
2026-07-01	4.9100	4.9500	4.9000	4.9500	+14.583%	4	199	-29.293%
2026-06-29	4.3200	4.3200	4.3200	4.3200	+0.465%	1	196	-18.981%
2026-06-26	4.3500	4.3500	4.3000	4.3000	+3.865%	123	197	-18.605%
2026-06-25	4.1800	4.1800	4.1000	4.1400	-6.546%	55	314	-15.459%
2026-06-24	4.5900	4.5900	4.4300	4.4300	-8.282%	4	270	-20.993%
2026-06-23	4.9800	5.0300	4.7600	4.8300	-2.424%	8	269	-27.536%
2026-06-22	5.2300	5.2300	4.9500	4.9500	-21.429%	3	263	-29.293%
2026-06-17	6.3000	6.3000	6.3000	6.3000	+1.777%	2	260	-44.444%
2026-06-16	6.1500	6.1900	6.1500	6.1900	-3.281%	6	260	-43.457%
2026-06-10	6.4000	6.4000	6.4000	6.4000	0.000%	3	254	-45.313%
2026-06-09	6.4000	6.4000	6.4000	6.4000	-3.759%	1	254	-45.313%
2026-06-05	6.6500	6.6500	6.6500	6.6500	-3.623%	3	253	-47.368%
2026-06-04	6.9000	6.9000	6.9000	6.9000	+0.730%	1	251	-49.275%
2026-06-03	7.2000	7.2000	6.8500	6.8500	-10.458%	34	251	-48.905%
2026-06-02	7.6500	7.6500	7.6500	7.6500	+15.211%	6	219	-54.248%
2026-06-01	6.3000	6.7300	6.3000	6.6400	+2.154%	14	219	-47.289%
2026-05-29	6.5000	6.5000	6.5000	6.5000	-4.692%	1	232	-46.154%
2026-05-28	6.6000	6.8200	6.6000	6.8200	-27.215%	6	231	-48.680%
2026-05-20	9.3700	9.3700	9.3700	9.3700	-4.388%	1	225	-62.647%
2026-05-14	9.8000	9.8000	9.8000	9.8000	+24.841%	9	225	-64.286%
2026-05-06	7.8500	7.8500	7.8500	7.8500	-8.721%	12	225	-55.414%
2026-04-27	8.6000	8.6000	8.6000	8.6000	+0.233%	2	213	-59.302%
2026-04-20	8.5800	8.5800	8.5800	8.5800	-2.721%	1	211	-59.207%
2026-04-17	8.8200	8.8200	8.8200	8.8200	+2.558%	1	211	-60.317%
2026-04-15	8.1000	8.6000	8.1000	8.6000	+10.256%	12	211	-59.302%
2026-04-14	7.2500	7.8000	7.2500	7.8000	+13.043%	2	223	-55.128%
2026-04-13	6.7500	6.9000	6.7500	6.9000	+12.195%	4	224	-49.275%
2026-04-06	6.1500	6.1500	6.1500	6.1500	+3.361%	1	223	-43.089%
2026-04-02	5.9500	5.9500	5.9500	5.9500	-4.032%	1	222	-41.176%
2026-04-01	6.2000	6.2000	6.2000	6.2000	-7.875%	10	222	-43.548%
2026-03-31	6.4400	6.7300	6.4000	6.7300	+5.156%	61	212	-47.994%
2026-03-30	6.4000	6.4000	6.4000	6.4000	-7.246%	10	172	-45.313%
2026-03-25	6.1700	6.9000	6.1700	6.9000	+37.450%	29	172	-49.275%
2026-03-19	5.0200	5.0200	5.0200	5.0200	-16.333%	1	185	-30.279%
2026-03-13	6.0000	6.0000	6.0000	6.0000	+9.689%	71	186	-41.667%
2026-03-11	5.4600	5.4700	5.4600	5.4700	-2.321%	4	194	-36.015%
2026-03-10	5.7500	5.7600	5.3700	5.6000	+12.450%	15	198	-37.500%
2026-03-09	4.9800	4.9800	4.9800	4.9800	+18.854%	6	201	-29.719%
2026-03-04	4.2400	4.2400	4.1900	4.1900	-0.946%	40	207	-16.468%
2026-03-03	4.2000	4.2300	4.2000	4.2300	-9.227%	61	206	-17.258%
2026-03-02	4.5400	4.6600	4.5400	4.6600	-6.048%	64	266	-24.893%
2026-02-27	4.9600	4.9600	4.9600	4.9600	0.000%	1	203	-29.435%
2026-02-26	4.9300	4.9600	4.9100	4.9600	-8.991%	6	202	-29.435%
2026-02-24	5.4500	5.4500	5.4500	5.4500	+0.926%	1	197	-35.780%
2026-02-23	5.3500	5.4000	5.3500	5.4000	+2.857%	13	198	-35.185%
2026-02-20	5.0000	5.3500	5.0000	5.2500	-1.316%	37	185	-33.333%
2026-02-17	5.2700	5.3300	5.2700	5.3200	-7.478%	18	178	-34.211%
2026-02-12	5.7500	5.7500	5.7500	5.7500	+6.877%	5	164	-39.130%
2026-02-06	5.3800	5.3800	5.3800	5.3800	-3.929%	1	159	-34.944%
2026-02-04	5.6500	5.8100	5.6000	5.6000	-5.085%	3	160	-37.500%
2026-02-03	5.9000	5.9000	5.9000	5.9000	-10.606%	2	160	-40.678%
2026-02-02	6.3600	6.6000	6.2500	6.6000	+1.538%	6	158	-46.970%
2026-01-30	6.5000	6.5900	6.3000	6.5000	-2.840%	5	155	-46.154%
2026-01-29	6.6900	6.6900	6.6900	6.6900	-1.618%	2	152	-47.683%
2026-01-27	6.7900	6.8000	6.7900	6.8000	-6.207%	3	154	-48.529%
2026-01-23	7.5000	7.5000	7.2500	7.2500	-3.333%	8	151	-51.724%
2026-01-22	7.3000	7.5000	7.3000	7.5000	+13.122%	3	143	-53.333%
2026-01-21	6.6300	6.6300	6.6300	6.6300	-1.045%	3	146	-47.210%
2026-01-16	6.6000	6.7000	6.5600	6.7000	-4.286%	22	121	-47.761%
2026-01-15	7.0000	7.4000	7.0000	7.0000	-5.405%	10	121	-50.000%
2026-01-14	7.4600	7.4600	7.4000	7.4000	-7.500%	5	111	-52.703%
2026-01-12	8.0000	8.0000	7.7600	8.0000	+11.111%	6	107	-56.250%
2026-01-09	7.2000	7.2000	7.2000	7.2000	0.000%	10	111	-51.389%
2026-01-08	7.2000	7.2000	7.2000	7.2000	0.000%	15	101	-51.389%
2026-01-06	7.3400	7.3400	7.2000	7.2000	+2.564%	2	86	-51.389%
2026-01-05	6.4500	7.0200	6.4500	7.0200	+6.364%	7	90	-50.142%
2025-12-30	6.6000	6.6000	6.6000	6.6000	0.000%	1	90	-46.970%
2025-12-26	6.6000	6.6000	6.6000	6.6000	-2.222%	2	89	-46.970%
2025-12-22	6.7500	6.7500	6.7500	6.7500	-3.571%	7	87	-48.148%
2025-12-15	7.0000	7.0000	7.0000	7.0000	-6.667%	1	80	-50.000%
2025-12-12	7.5000	7.5000	7.5000	7.5000	+3.448%	50	79	-53.333%
2025-12-11	7.2500	7.2500	7.2500	7.2500	-5.229%	10	29	-51.724%
2025-12-08	7.6500	7.6500	7.6500	7.6500	-3.531%	2	39	-54.248%
2025-12-05	8.0000	8.0000	7.9300	7.9300	+5.172%	10	37	-55.864%
2025-11-26	7.5400	7.5400	7.5400	7.5400	+2.725%	1	26	-53.581%
2025-11-24	8.0500	8.0500	7.3400	7.3400	+1.944%	6	26	-52.316%
2025-11-20	7.2000	7.2000	7.2000	7.2000	-1.505%	1	26	-51.389%
2025-11-19	7.3100	7.3100	7.3100	7.3100	-5.065%	8	25	-52.120%
2025-11-17	7.7000	7.7000	7.7000	7.7000	-12.500%	1	33	-54.545%
2025-11-14	8.0000	8.8000	8.0000	8.8000	-0.901%	10	32	-60.227%
2025-11-13	8.8800	8.8800	8.8800	8.8800	-9.202%	1	22	-60.586%
2025-11-12	9.7800	9.7800	9.7800	9.7800	-1.709%	8	21	-64.213%
2025-11-04	10.0500	10.0500	9.9500	9.9500	-5.687%	2	13	-64.824%
2025-11-03	10.5500	10.5500	10.5500	10.5500	-4.611%	1	10	-66.825%
2025-10-15	11.0600	11.0600	11.0600	11.0600	+12.513%	2	10	-68.354%
2025-10-10	9.8300	9.8300	9.8300	9.8300	-25.190%	1	12	-64.395%
2025-10-01	13.1400	13.1400	13.1400	13.1400	+3.059%	2	11	-73.364%
2025-09-25	12.7500	12.7500	12.7500	12.7500	+9.068%	3	10	-72.549%
2025-09-23	11.6000	11.9500	11.6000	11.6900	-5.344%	6	12	-70.060%
2025-09-17	13.8000	13.8000	12.3500	12.3500	+1.646%	2	6	-71.660%
2025-09-16	11.0000	12.1500	11.0000	12.1500	0.000%	4	0	-71.193%