Dark

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

EOD

Oct 1, 2026

3.10-6.061%(-0.20)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.3000	3.3000	3.1000	3.1000	-6.061%	50	6,219	0.000%
2026-09-30	3.3000	3.3100	3.2500	3.3000	0.000%	110	6,219	-6.061%
2026-09-29	3.2500	3.3000	3.1000	3.3000	-2.941%	306	6,128	-6.061%
2026-09-28	3.4000	3.4500	3.4000	3.4000	+3.030%	23	5,990	-8.824%
2026-09-25	3.3500	3.3500	3.2500	3.3000	-5.714%	28	5,993	-6.061%
2026-09-24	3.6000	3.7000	3.4500	3.5000	-6.166%	196	6,005	-11.429%
2026-09-23	3.6500	3.7900	3.5600	3.7300	-0.533%	5,503	5,851	-16.890%
2026-09-22	3.7500	3.7500	3.7500	3.7500	+4.167%	10	513	-17.333%
2026-09-14	3.6000	3.6000	3.6000	3.6000	-4.000%	10	503	-13.889%
2026-09-11	3.7500	3.7500	3.7500	3.7500	-8.537%	2	503	-17.333%
2026-09-04	4.0000	4.1000	4.0000	4.1000	+3.535%	4	501	-24.390%
2026-09-03	3.7000	3.9700	3.7000	3.9600	-23.107%	6	501	-21.717%
2026-08-20	5.1500	5.1500	5.1500	5.1500	+0.980%	2	497	-39.806%
2026-08-19	5.1000	5.1000	5.1000	5.1000	+12.088%	69	499	-39.216%
2026-08-18	4.5500	4.5500	4.5500	4.5500	-2.151%	5	492	-31.868%
2026-08-17	4.6500	4.6500	4.6500	4.6500	-4.124%	68	487	-33.333%
2026-08-13	5.3000	5.3000	4.8500	4.8500	-36.016%	26	419	-36.082%
2026-08-11	7.5800	7.5800	7.5800	7.5800	-2.194%	1	403	-59.103%
2026-08-05	8.0000	8.0000	7.7500	7.7500	-1.274%	23	403	-60.000%
2026-08-04	7.8700	7.8700	7.8500	7.8500	+8.276%	3	398	-60.510%
2026-07-30	7.2500	7.2500	7.2500	7.2500	-4.605%	3	397	-57.241%
2026-07-29	7.4100	7.6000	7.4100	7.6000	+1.333%	8	397	-59.211%
2026-07-28	7.2000	7.5000	7.2000	7.5000	+15.385%	14	397	-58.667%
2026-07-21	6.5000	6.5000	6.5000	6.5000	+8.333%	4	401	-52.308%
2026-07-16	6.0000	6.0000	6.0000	6.0000	+4.712%	1	405	-48.333%
2026-07-15	5.7300	5.7300	5.7300	5.7300	+1.957%	2	405	-45.899%
2026-07-14	5.6200	5.6200	5.6200	5.6200	+0.898%	2	405	-44.840%
2026-07-13	5.5000	5.5700	5.5000	5.5700	+10.736%	4	403	-44.345%
2026-07-08	5.0300	5.0300	5.0300	5.0300	+10.549%	2	403	-38.370%
2026-07-07	4.5500	4.5500	4.5500	4.5500	+19.737%	1	403	-31.868%
2026-06-26	3.7500	3.8000	3.7500	3.8000	+2.703%	4	403	-18.421%
2026-06-25	3.5500	3.7000	3.5500	3.7000	-2.632%	72	402	-16.216%
2026-06-24	4.0000	4.0000	3.8000	3.8000	-9.524%	7	356	-18.421%
2026-06-23	4.2000	4.2000	4.2000	4.2000	-9.677%	1	353	-26.190%
2026-06-22	4.6500	4.6500	4.6500	4.6500	-11.429%	1	353	-33.333%
2026-06-16	5.2500	5.2500	5.2500	5.2500	-6.915%	1	352	-40.952%
2026-06-15	5.6400	5.6400	5.6400	5.6400	-3.754%	2	351	-45.035%
2026-06-09	5.8600	5.8600	5.8600	5.8600	-3.934%	2	351	-47.099%
2026-06-04	6.2000	6.2000	6.1000	6.1000	-2.400%	4	353	-49.180%
2026-06-03	6.2500	6.2500	6.2500	6.2500	-7.407%	34	349	-50.400%
2026-06-02	6.8400	6.8500	6.7500	6.7500	+12.313%	9	349	-54.074%
2026-06-01	5.7000	6.0500	5.7000	6.0100	-7.110%	21	350	-48.419%
2026-05-27	6.3000	6.4700	6.3000	6.4700	+1.890%	10	356	-52.087%
2026-05-26	6.5000	6.5000	6.3500	6.3500	-5.224%	6	354	-51.181%
2026-05-22	7.1000	7.1000	6.7000	6.7000	-10.067%	15	348	-53.731%
2026-05-21	7.3500	7.5500	7.3500	7.4500	-13.372%	10	331	-58.389%
2026-05-14	8.8000	8.8000	8.6000	8.6000	-7.027%	74	331	-63.953%
2026-05-13	9.0000	9.2500	9.0000	9.2500	+35.830%	29	335	-66.486%
2026-05-07	7.1300	7.1300	6.8100	6.8100	+1.642%	18	335	-54.479%
2026-05-01	6.8000	6.8000	6.7000	6.7000	+3.876%	35	298	-53.731%
2026-04-29	6.6000	6.6000	6.4500	6.4500	-9.155%	5	298	-51.938%
2026-04-21	7.1000	7.1000	7.1000	7.1000	-8.387%	3	297	-56.338%
2026-04-16	7.7000	7.7500	7.7000	7.7500	-0.641%	5	297	-60.000%
2026-04-15	7.5000	7.8000	7.5000	7.8000	+8.333%	2	302	-60.256%
2026-04-14	6.7000	7.2000	6.7000	7.2000	+27.434%	8	304	-56.944%
2026-04-08	5.6500	5.6500	5.6500	5.6500	+12.550%	34	308	-45.133%
2026-04-07	5.0200	5.0200	5.0200	5.0200	-11.930%	6	342	-38.247%
2026-03-31	5.7000	5.7000	5.7000	5.7000	+2.888%	2	342	-45.614%
2026-03-27	5.5400	5.5400	5.5400	5.5400	-7.667%	15	342	-44.043%
2026-03-25	5.5000	6.0000	5.5000	6.0000	+29.032%	10	342	-48.333%
2026-03-23	4.6000	4.6500	4.6000	4.6500	+9.412%	6	348	-33.333%
2026-03-20	4.4500	4.5500	4.2500	4.2500	-15.000%	19	346	-27.059%
2026-03-13	5.2000	5.2000	5.0000	5.0000	0.000%	75	361	-38.000%
2026-03-12	5.0000	5.1500	5.0000	5.0000	-2.913%	48	430	-38.000%
2026-03-11	5.0000	5.1500	4.7000	5.1500	0.000%	10	425	-39.806%
2026-03-10	5.1500	5.1500	5.1500	5.1500	+15.730%	2	426	-39.806%
2026-03-09	4.5000	4.5000	4.4500	4.4500	-3.261%	135	425	-30.337%
2026-03-06	4.4000	4.6000	4.4000	4.6000	+27.778%	4	560	-32.609%
2026-03-05	3.5000	3.6000	3.4000	3.6000	-2.703%	14	556	-13.889%
2026-03-04	3.7000	3.7000	3.7000	3.7000	-7.500%	12	554	-16.216%
2026-03-03	4.2500	4.2500	3.8000	4.0000	+2.564%	26	543	-22.500%
2026-03-02	3.8500	4.0500	3.8500	3.9000	-9.091%	17	518	-20.513%
2026-02-27	4.2000	4.2900	4.2000	4.2900	-2.500%	3	504	-27.739%
2026-02-26	4.3800	4.4000	4.3800	4.4000	-5.983%	3	505	-29.545%
2026-02-25	4.4000	4.6800	4.4000	4.6800	-2.500%	20	520	-33.761%
2026-02-24	4.8000	4.8000	4.7700	4.8000	+6.667%	3	520	-35.417%
2026-02-23	4.7000	4.7000	4.5000	4.5000	-3.017%	6	518	-31.111%
2026-02-20	4.4000	4.8000	4.4000	4.6400	-2.316%	16	517	-33.190%
2026-02-19	4.7500	4.7500	4.7500	4.7500	+1.713%	1	507	-34.737%
2026-02-17	4.7000	4.7000	4.6600	4.6700	-2.708%	35	506	-33.619%
2026-02-12	5.0000	5.0000	4.7000	4.8000	-8.918%	27	491	-35.417%
2026-02-10	5.2700	5.2700	5.2700	5.2700	+7.771%	2	479	-41.176%
2026-02-05	4.8900	4.8900	4.8900	4.8900	-6.142%	10	479	-36.605%
2026-02-04	5.1000	5.2100	5.1000	5.2100	+0.192%	12	489	-40.499%
2026-02-03	5.2300	5.2300	5.2000	5.2000	-6.475%	2	499	-40.385%
2026-02-02	5.6800	5.6800	5.5600	5.5600	-3.304%	4	499	-44.245%
2026-01-30	5.9000	5.9000	5.6000	5.7500	-5.738%	4	499	-46.087%
2026-01-28	6.1000	6.1000	6.1000	6.1000	-6.009%	1	498	-49.180%
2026-01-23	6.4900	6.4900	6.4900	6.4900	-0.613%	1	497	-52.234%
2026-01-22	6.8000	6.8000	6.5300	6.5300	+8.833%	4	498	-52.527%
2026-01-16	5.9000	6.0000	5.9000	6.0000	0.000%	4	494	-48.333%
2026-01-15	6.3500	6.3500	6.0000	6.0000	-16.667%	16	494	-48.333%
2026-01-12	6.6500	7.5000	6.6500	7.2000	+12.500%	11	494	-56.944%
2026-01-09	6.4000	6.4000	6.4000	6.4000	+1.911%	2	493	-51.563%
2026-01-08	6.2800	6.2800	6.2800	6.2800	+3.974%	3	491	-50.637%
2026-01-07	5.9300	6.0500	5.9300	6.0400	-7.220%	8	491	-48.675%
2026-01-06	6.5100	6.5100	6.5100	6.5100	-1.364%	1	485	-52.381%
2026-01-05	6.1000	6.6000	6.1000	6.6000	+5.600%	6	482	-53.030%
2026-01-02	6.4000	6.4000	6.2500	6.2500	+7.573%	30	482	-50.400%
2025-12-30	5.9100	5.9100	5.8100	5.8100	-1.358%	16	447	-46.644%
2025-12-29	5.9100	5.9200	5.8900	5.8900	-1.008%	10	432	-47.368%
2025-12-26	5.9500	5.9500	5.9500	5.9500	-0.833%	20	422	-47.899%
2025-12-23	5.9600	6.0000	5.9400	6.0000	+1.010%	19	402	-48.333%
2025-12-22	5.9400	5.9400	5.9400	5.9400	-2.623%	3	384	-47.811%
2025-12-18	6.1000	6.1000	6.1000	6.1000	+2.007%	30	384	-49.180%
2025-12-16	5.9500	6.0500	5.9500	5.9800	-12.059%	205	391	-48.161%
2025-12-12	6.8000	6.8000	6.8000	6.8000	+2.256%	4	186	-54.412%
2025-12-10	6.7000	6.7000	6.6500	6.6500	-5.000%	2	182	-53.383%
2025-12-05	7.0000	7.0000	7.0000	7.0000	0.000%	1	180	-55.714%
2025-12-02	7.0000	7.0000	7.0000	7.0000	+3.550%	10	180	-55.714%
2025-11-25	6.7600	6.7700	6.7500	6.7600	+2.580%	18	180	-54.142%
2025-11-24	6.5900	6.5900	6.5900	6.5900	-1.935%	1	172	-52.959%
2025-11-21	6.5000	6.8000	6.3000	6.7200	+3.385%	10	171	-53.869%
2025-11-20	6.8500	6.8500	6.5000	6.5000	-1.515%	35	161	-52.308%
2025-11-19	7.1300	7.1300	6.6000	6.6000	-8.078%	80	131	-53.030%
2025-11-17	6.6500	7.1800	6.6500	7.1800	+1.127%	6	71	-56.825%
2025-11-14	7.2000	7.7500	7.1000	7.1000	-11.582%	9	75	-56.338%
2025-11-13	7.8600	8.1000	7.7800	8.0300	-10.778%	4	68	-61.395%
2025-11-11	8.8300	9.0000	8.7000	9.0000	+3.448%	4	67	-65.556%
2025-11-07	8.7000	8.7000	8.7000	8.7000	-6.752%	1	65	-64.368%
2025-11-06	9.3300	9.3300	9.3300	9.3300	-1.789%	4	65	-66.774%
2025-11-05	9.3500	9.5000	9.3500	9.5000	-0.105%	5	65	-67.368%
2025-11-03	9.3500	9.5100	9.3400	9.5100	-3.255%	4	60	-67.403%
2025-10-31	9.8300	9.8300	9.8300	9.8300	-3.343%	2	60	-68.464%
2025-10-24	10.1700	10.1700	10.1700	10.1700	-2.679%	1	60	-69.518%
2025-10-20	9.9500	10.4500	9.9500	10.4500	+4.500%	5	59	-70.335%
2025-10-14	10.0000	10.0000	10.0000	10.0000	0.000%	1	63	-69.000%
2025-10-13	10.0000	10.0000	10.0000	10.0000	+8.696%	1	62	-69.000%
2025-10-10	10.3300	10.3300	9.0000	9.2000	-13.289%	12	63	-66.304%
2025-10-09	11.2000	11.2000	10.6100	10.6100	-4.758%	6	57	-70.782%
2025-10-08	11.1600	11.3200	11.1400	11.1400	-6.934%	17	54	-72.172%
2025-10-03	12.4000	12.4000	11.2800	11.9700	-3.855%	17	67	-74.102%
2025-10-02	12.4500	12.4500	12.4500	12.4500	+2.049%	11	53	-75.100%
2025-10-01	12.2000	12.2000	12.2000	12.2000	+6.550%	1	56	-74.590%
2025-09-30	11.4500	11.4500	11.4500	11.4500	+5.142%	1	55	-72.926%
2025-09-26	11.1000	11.1000	10.8900	10.8900	+2.833%	34	54	-71.534%
2025-09-23	10.5900	10.5900	10.5900	10.5900	-10.482%	10	20	-70.727%
2025-09-19	11.8000	11.9000	11.8000	11.8300	0.000%	12	10	-73.795%