Dark

JD20271217C30
JD Dec 17 2027 30.00 Call (JD271217C00030000)
option OPRA

EOD

Aug 5, 2026

7.75-1.274%(-0.10)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.0000	8.0000	7.7500	7.7500	-1.274%	23	403	0.000%
2026-08-04	7.8700	7.8700	7.8500	7.8500	+8.276%	3	398	-1.274%
2026-07-30	7.2500	7.2500	7.2500	7.2500	-4.605%	3	397	+6.897%
2026-07-29	7.4100	7.6000	7.4100	7.6000	+1.333%	8	397	+1.974%
2026-07-28	7.2000	7.5000	7.2000	7.5000	+15.385%	14	397	+3.333%
2026-07-21	6.5000	6.5000	6.5000	6.5000	+8.333%	4	401	+19.231%
2026-07-16	6.0000	6.0000	6.0000	6.0000	+4.712%	1	405	+29.167%
2026-07-15	5.7300	5.7300	5.7300	5.7300	+1.957%	2	405	+35.253%
2026-07-14	5.6200	5.6200	5.6200	5.6200	+0.898%	2	405	+37.900%
2026-07-13	5.5000	5.5700	5.5000	5.5700	+10.736%	4	403	+39.138%
2026-07-08	5.0300	5.0300	5.0300	5.0300	+10.549%	2	403	+54.076%
2026-07-07	4.5500	4.5500	4.5500	4.5500	+19.737%	1	403	+70.330%
2026-06-26	3.7500	3.8000	3.7500	3.8000	+2.703%	4	403	+103.947%
2026-06-25	3.5500	3.7000	3.5500	3.7000	-2.632%	72	402	+109.459%
2026-06-24	4.0000	4.0000	3.8000	3.8000	-9.524%	7	356	+103.947%
2026-06-23	4.2000	4.2000	4.2000	4.2000	-9.677%	1	353	+84.524%
2026-06-22	4.6500	4.6500	4.6500	4.6500	-11.429%	1	353	+66.667%
2026-06-16	5.2500	5.2500	5.2500	5.2500	-6.915%	1	352	+47.619%
2026-06-15	5.6400	5.6400	5.6400	5.6400	-3.754%	2	351	+37.411%
2026-06-09	5.8600	5.8600	5.8600	5.8600	-3.934%	2	351	+32.253%
2026-06-04	6.2000	6.2000	6.1000	6.1000	-2.400%	4	353	+27.049%
2026-06-03	6.2500	6.2500	6.2500	6.2500	-7.407%	34	349	+24.000%
2026-06-02	6.8400	6.8500	6.7500	6.7500	+12.313%	9	349	+14.815%
2026-06-01	5.7000	6.0500	5.7000	6.0100	-7.110%	21	350	+28.952%
2026-05-27	6.3000	6.4700	6.3000	6.4700	+1.890%	10	356	+19.784%
2026-05-26	6.5000	6.5000	6.3500	6.3500	-5.224%	6	354	+22.047%
2026-05-22	7.1000	7.1000	6.7000	6.7000	-10.067%	15	348	+15.672%
2026-05-21	7.3500	7.5500	7.3500	7.4500	-13.372%	10	331	+4.027%
2026-05-14	8.8000	8.8000	8.6000	8.6000	-7.027%	74	331	-9.884%
2026-05-13	9.0000	9.2500	9.0000	9.2500	+35.830%	29	335	-16.216%
2026-05-07	7.1300	7.1300	6.8100	6.8100	+1.642%	18	335	+13.803%
2026-05-01	6.8000	6.8000	6.7000	6.7000	+3.876%	35	298	+15.672%
2026-04-29	6.6000	6.6000	6.4500	6.4500	-9.155%	5	298	+20.155%
2026-04-21	7.1000	7.1000	7.1000	7.1000	-8.387%	3	297	+9.155%
2026-04-16	7.7000	7.7500	7.7000	7.7500	-0.641%	5	297	0.000%
2026-04-15	7.5000	7.8000	7.5000	7.8000	+8.333%	2	302	-0.641%
2026-04-14	6.7000	7.2000	6.7000	7.2000	+27.434%	8	304	+7.639%
2026-04-08	5.6500	5.6500	5.6500	5.6500	+12.550%	34	308	+37.168%
2026-04-07	5.0200	5.0200	5.0200	5.0200	-11.930%	6	342	+54.382%
2026-03-31	5.7000	5.7000	5.7000	5.7000	+2.888%	2	342	+35.965%
2026-03-27	5.5400	5.5400	5.5400	5.5400	-7.667%	15	342	+39.892%
2026-03-25	5.5000	6.0000	5.5000	6.0000	+29.032%	10	342	+29.167%
2026-03-23	4.6000	4.6500	4.6000	4.6500	+9.412%	6	348	+66.667%
2026-03-20	4.4500	4.5500	4.2500	4.2500	-15.000%	19	346	+82.353%
2026-03-13	5.2000	5.2000	5.0000	5.0000	0.000%	75	361	+55.000%
2026-03-12	5.0000	5.1500	5.0000	5.0000	-2.913%	48	430	+55.000%
2026-03-11	5.0000	5.1500	4.7000	5.1500	0.000%	10	425	+50.485%
2026-03-10	5.1500	5.1500	5.1500	5.1500	+15.730%	2	426	+50.485%
2026-03-09	4.5000	4.5000	4.4500	4.4500	-3.261%	135	425	+74.157%
2026-03-06	4.4000	4.6000	4.4000	4.6000	+27.778%	4	560	+68.478%
2026-03-05	3.5000	3.6000	3.4000	3.6000	-2.703%	14	556	+115.278%
2026-03-04	3.7000	3.7000	3.7000	3.7000	-7.500%	12	554	+109.459%
2026-03-03	4.2500	4.2500	3.8000	4.0000	+2.564%	26	543	+93.750%
2026-03-02	3.8500	4.0500	3.8500	3.9000	-9.091%	17	518	+98.718%
2026-02-27	4.2000	4.2900	4.2000	4.2900	-2.500%	3	504	+80.653%
2026-02-26	4.3800	4.4000	4.3800	4.4000	-5.983%	3	505	+76.136%
2026-02-25	4.4000	4.6800	4.4000	4.6800	-2.500%	20	520	+65.598%
2026-02-24	4.8000	4.8000	4.7700	4.8000	+6.667%	3	520	+61.458%
2026-02-23	4.7000	4.7000	4.5000	4.5000	-3.017%	6	518	+72.222%
2026-02-20	4.4000	4.8000	4.4000	4.6400	-2.316%	16	517	+67.026%
2026-02-19	4.7500	4.7500	4.7500	4.7500	+1.713%	1	507	+63.158%
2026-02-17	4.7000	4.7000	4.6600	4.6700	-2.708%	35	506	+65.953%
2026-02-12	5.0000	5.0000	4.7000	4.8000	-8.918%	27	491	+61.458%
2026-02-10	5.2700	5.2700	5.2700	5.2700	+7.771%	2	479	+47.059%
2026-02-05	4.8900	4.8900	4.8900	4.8900	-6.142%	10	479	+58.487%
2026-02-04	5.1000	5.2100	5.1000	5.2100	+0.192%	12	489	+48.752%
2026-02-03	5.2300	5.2300	5.2000	5.2000	-6.475%	2	499	+49.038%
2026-02-02	5.6800	5.6800	5.5600	5.5600	-3.304%	4	499	+39.388%
2026-01-30	5.9000	5.9000	5.6000	5.7500	-5.738%	4	499	+34.783%
2026-01-28	6.1000	6.1000	6.1000	6.1000	-6.009%	1	498	+27.049%
2026-01-23	6.4900	6.4900	6.4900	6.4900	-0.613%	1	497	+19.414%
2026-01-22	6.8000	6.8000	6.5300	6.5300	+8.833%	4	498	+18.683%
2026-01-16	5.9000	6.0000	5.9000	6.0000	0.000%	4	494	+29.167%
2026-01-15	6.3500	6.3500	6.0000	6.0000	-16.667%	16	494	+29.167%
2026-01-12	6.6500	7.5000	6.6500	7.2000	+12.500%	11	494	+7.639%
2026-01-09	6.4000	6.4000	6.4000	6.4000	+1.911%	2	493	+21.094%
2026-01-08	6.2800	6.2800	6.2800	6.2800	+3.974%	3	491	+23.408%
2026-01-07	5.9300	6.0500	5.9300	6.0400	-7.220%	8	491	+28.311%
2026-01-06	6.5100	6.5100	6.5100	6.5100	-1.364%	1	485	+19.048%
2026-01-05	6.1000	6.6000	6.1000	6.6000	+5.600%	6	482	+17.424%
2026-01-02	6.4000	6.4000	6.2500	6.2500	+7.573%	30	482	+24.000%
2025-12-30	5.9100	5.9100	5.8100	5.8100	-1.358%	16	447	+33.391%
2025-12-29	5.9100	5.9200	5.8900	5.8900	-1.008%	10	432	+31.579%
2025-12-26	5.9500	5.9500	5.9500	5.9500	-0.833%	20	422	+30.252%
2025-12-23	5.9600	6.0000	5.9400	6.0000	+1.010%	19	402	+29.167%
2025-12-22	5.9400	5.9400	5.9400	5.9400	-2.623%	3	384	+30.471%
2025-12-18	6.1000	6.1000	6.1000	6.1000	+2.007%	30	384	+27.049%
2025-12-16	5.9500	6.0500	5.9500	5.9800	-12.059%	205	391	+29.599%
2025-12-12	6.8000	6.8000	6.8000	6.8000	+2.256%	4	186	+13.971%
2025-12-10	6.7000	6.7000	6.6500	6.6500	-5.000%	2	182	+16.541%
2025-12-05	7.0000	7.0000	7.0000	7.0000	0.000%	1	180	+10.714%
2025-12-02	7.0000	7.0000	7.0000	7.0000	+3.550%	10	180	+10.714%
2025-11-25	6.7600	6.7700	6.7500	6.7600	+2.580%	18	180	+14.645%
2025-11-24	6.5900	6.5900	6.5900	6.5900	-1.935%	1	172	+17.602%
2025-11-21	6.5000	6.8000	6.3000	6.7200	+3.385%	10	171	+15.327%
2025-11-20	6.8500	6.8500	6.5000	6.5000	-1.515%	35	161	+19.231%
2025-11-19	7.1300	7.1300	6.6000	6.6000	-8.078%	80	131	+17.424%
2025-11-17	6.6500	7.1800	6.6500	7.1800	+1.127%	6	71	+7.939%
2025-11-14	7.2000	7.7500	7.1000	7.1000	-11.582%	9	75	+9.155%
2025-11-13	7.8600	8.1000	7.7800	8.0300	-10.778%	4	68	-3.487%
2025-11-11	8.8300	9.0000	8.7000	9.0000	+3.448%	4	67	-13.889%
2025-11-07	8.7000	8.7000	8.7000	8.7000	-6.752%	1	65	-10.920%
2025-11-06	9.3300	9.3300	9.3300	9.3300	-1.789%	4	65	-16.935%
2025-11-05	9.3500	9.5000	9.3500	9.5000	-0.105%	5	65	-18.421%
2025-11-03	9.3500	9.5100	9.3400	9.5100	-3.255%	4	60	-18.507%
2025-10-31	9.8300	9.8300	9.8300	9.8300	-3.343%	2	60	-21.160%
2025-10-24	10.1700	10.1700	10.1700	10.1700	-2.679%	1	60	-23.795%
2025-10-20	9.9500	10.4500	9.9500	10.4500	+4.500%	5	59	-25.837%
2025-10-14	10.0000	10.0000	10.0000	10.0000	0.000%	1	63	-22.500%
2025-10-13	10.0000	10.0000	10.0000	10.0000	+8.696%	1	62	-22.500%
2025-10-10	10.3300	10.3300	9.0000	9.2000	-13.289%	12	63	-15.761%
2025-10-09	11.2000	11.2000	10.6100	10.6100	-4.758%	6	57	-26.956%
2025-10-08	11.1600	11.3200	11.1400	11.1400	-6.934%	17	54	-30.431%
2025-10-03	12.4000	12.4000	11.2800	11.9700	-3.855%	17	67	-35.255%
2025-10-02	12.4500	12.4500	12.4500	12.4500	+2.049%	11	53	-37.751%
2025-10-01	12.2000	12.2000	12.2000	12.2000	+6.550%	1	56	-36.475%
2025-09-30	11.4500	11.4500	11.4500	11.4500	+5.142%	1	55	-32.314%
2025-09-26	11.1000	11.1000	10.8900	10.8900	+2.833%	34	54	-28.834%
2025-09-23	10.5900	10.5900	10.5900	10.5900	-10.482%	10	20	-26.818%
2025-09-19	11.8000	11.9000	11.8000	11.8300	0.000%	12	10	-34.489%