Dark

JD20271217C32
JD Dec 17 2027 32.00 Call (JD271217C00032000)
option OPRA

EOD

Sep 30, 2026

2.75+2.996%(+0.08)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.7500	2.7700	2.7300	2.7500	+2.996%	87	2,692	0.000%
2026-09-29	2.7000	2.7000	2.6300	2.6700	-7.292%	50	2,682	+2.996%
2026-09-28	2.8700	2.9000	2.8600	2.8800	+2.128%	83	2,705	-4.514%
2026-09-25	2.7700	2.8200	2.7600	2.8200	-11.041%	27	2,622	-2.482%
2026-09-23	2.9900	3.1700	2.9900	3.1700	+2.258%	3	2,609	-13.249%
2026-09-22	3.1000	3.1500	3.1000	3.1000	+7.266%	17	2,609	-11.290%
2026-09-16	2.8500	2.9000	2.8500	2.8900	-2.034%	32	2,592	-4.844%
2026-09-15	2.9500	2.9500	2.9500	2.9500	-1.993%	1	2,573	-6.780%
2026-09-11	3.0100	3.0100	3.0100	3.0100	-1.634%	5	2,573	-8.638%
2026-09-09	3.0600	3.0600	3.0600	3.0600	-10.000%	5	2,571	-10.131%
2026-09-04	3.4000	3.4000	3.4000	3.4000	-11.688%	2	2,573	-19.118%
2026-08-31	3.8500	3.8500	3.8500	3.8500	-8.551%	1	2,573	-28.571%
2026-08-25	4.1500	4.2100	4.1500	4.2100	+0.477%	36	2,573	-34.679%
2026-08-24	4.2500	4.2500	4.1900	4.1900	-1.412%	2	2,566	-34.368%
2026-08-19	4.2500	4.2500	4.2500	4.2500	+8.974%	6	2,566	-35.294%
2026-08-18	3.9000	3.9000	3.9000	3.9000	0.000%	18	2,566	-29.487%
2026-08-17	3.9000	3.9000	3.9000	3.9000	-2.985%	171	2,560	-29.487%
2026-08-13	5.0000	5.0000	4.0200	4.0200	-33.554%	6	2,406	-31.592%
2026-08-11	6.0500	6.0500	6.0500	6.0500	-9.023%	2	2,401	-54.545%
2026-08-05	6.6500	6.6500	6.6500	6.6500	-5.000%	36	2,399	-58.647%
2026-08-03	7.0000	7.0000	7.0000	7.0000	+27.273%	3	2,363	-60.714%
2026-07-22	5.5000	5.5000	5.5000	5.5000	-0.362%	1	2,363	-50.000%
2026-07-20	5.5200	5.5200	5.5200	5.5200	+9.307%	5	2,363	-50.181%
2026-07-17	5.0500	5.0500	5.0500	5.0500	-1.942%	20	2,363	-45.545%
2026-07-15	5.2000	5.2000	5.1500	5.1500	+6.186%	34	2,363	-46.602%
2026-07-14	4.8500	4.8500	4.8500	4.8500	+11.751%	1	2,361	-43.299%
2026-07-09	4.3300	4.3700	4.2800	4.3400	+0.930%	1,546	2,360	-36.636%
2026-07-08	4.4000	4.4000	4.2500	4.3000	+12.565%	37	953	-36.047%
2026-07-06	3.8200	3.8200	3.8200	3.8200	+12.353%	1	941	-28.010%
2026-06-30	3.4000	3.4000	3.4000	3.4000	+3.030%	20	942	-19.118%
2026-06-29	3.4000	3.4000	3.3000	3.3000	+3.125%	6	942	-16.667%
2026-06-25	3.1500	3.2000	3.0000	3.2000	-5.045%	88	941	-14.063%
2026-06-24	3.4700	3.4700	3.3700	3.3700	-6.389%	4	853	-18.398%
2026-06-23	3.8200	3.8200	3.6000	3.6000	-17.241%	18	850	-23.611%
2026-06-18	4.3500	4.3500	4.3500	4.3500	-5.435%	1	847	-36.782%
2026-06-16	4.6000	4.6000	4.6000	4.6000	-5.155%	1	847	-40.217%
2026-06-15	4.8500	4.8500	4.8500	4.8500	-19.569%	1	846	-43.299%
2026-06-02	6.0300	6.0300	6.0300	6.0300	+43.571%	1	845	-54.395%
2026-05-29	4.2000	4.2000	4.2000	4.2000	-25.926%	3	846	-34.524%
2026-05-27	5.6700	5.6700	5.6700	5.6700	+1.795%	1	846	-51.499%
2026-05-26	5.5700	5.5700	5.5700	5.5700	-23.172%	4	846	-50.628%
2026-05-19	7.4000	7.4000	7.2500	7.2500	+6.461%	4	848	-62.069%
2026-05-18	6.8100	6.8100	6.8100	6.8100	+0.889%	10	844	-59.618%
2026-05-15	6.7000	7.1000	6.7000	6.7500	-11.765%	12	844	-59.259%
2026-05-14	7.9000	7.9000	7.6500	7.6500	-11.047%	12	834	-64.052%
2026-05-13	8.0000	8.6000	8.0000	8.6000	+34.796%	14	819	-68.023%
2026-05-11	6.3800	6.3800	6.3800	6.3800	+2.903%	4	819	-56.897%
2026-05-04	7.1000	7.1000	6.2000	6.2000	+5.085%	5	818	-55.645%
2026-05-01	6.0500	6.0500	5.9000	5.9000	-4.839%	71	755	-53.390%
2026-04-30	5.9500	6.2000	5.9500	6.2000	+5.983%	261	755	-55.645%
2026-04-29	5.8500	5.8500	5.8500	5.8500	-19.310%	141	593	-52.991%
2026-04-17	7.2500	7.2500	7.2500	7.2500	+57.609%	2	452	-62.069%
2026-04-07	4.6000	4.6000	4.6000	4.6000	-2.128%	25	454	-40.217%
2026-04-06	4.7000	4.7000	4.6500	4.7000	+20.513%	187	429	-41.489%
2026-03-20	4.1800	4.1800	3.9000	3.9000	-8.879%	3	242	-29.487%
2026-03-19	4.2800	4.2800	4.2800	4.2800	-4.889%	2	239	-35.748%
2026-03-18	4.5000	4.5000	4.5000	4.5000	-1.099%	33	240	-38.889%
2026-03-17	4.5500	4.5500	4.5500	4.5500	+2.247%	1	207	-39.560%
2026-03-12	4.4000	4.5500	4.4000	4.4500	+8.537%	5	206	-38.202%
2026-03-11	4.1000	4.1000	4.1000	4.1000	0.000%	1	205	-32.927%
2026-03-09	4.1000	4.1000	4.1000	4.1000	+28.125%	1	204	-32.927%
2026-03-05	3.1500	3.2000	3.1500	3.2000	-13.514%	4	204	-14.063%
2026-02-27	3.7000	3.7000	3.7000	3.7000	-11.058%	1	202	-25.676%
2026-02-19	4.1600	4.1600	4.1600	4.1600	-7.556%	10	202	-33.894%
2026-02-18	4.5000	4.5000	4.5000	4.5000	+7.143%	2	202	-38.889%
2026-02-17	4.2000	4.2000	4.2000	4.2000	0.000%	35	202	-34.524%
2026-02-13	4.2000	4.2000	4.2000	4.2000	-10.638%	15	216	-34.524%
2026-02-09	4.7000	4.7000	4.7000	4.7000	+8.796%	15	216	-41.489%
2026-02-05	4.3200	4.3200	4.3200	4.3200	-18.491%	1	201	-36.343%
2026-01-29	5.3000	5.3000	5.3000	5.3000	+6.212%	1	202	-48.113%
2026-01-20	4.9900	4.9900	4.9900	4.9900	-10.893%	1	202	-44.890%
2026-01-15	5.5500	5.6000	5.5500	5.6000	-6.667%	188	202	-50.893%
2026-01-13	6.0000	6.0000	6.0000	6.0000	+7.143%	1	61	-54.167%
2026-01-02	5.6000	5.6000	5.6000	5.6000	+4.283%	1	60	-50.893%
2025-12-30	5.2000	5.3700	5.2000	5.3700	+2.481%	30	59	-48.790%
2025-12-29	5.2400	5.2400	5.2400	5.2400	-0.758%	4	54	-47.519%
2025-12-26	5.2800	5.2800	5.2800	5.2800	-3.119%	20	54	-47.917%
2025-12-15	5.4500	5.4500	5.4500	5.4500	-10.362%	6	73	-49.541%
2025-12-09	5.9800	6.0800	5.8500	6.0800	+2.185%	20	79	-54.770%
2025-11-21	5.9500	5.9500	5.9500	5.9500	-7.176%	15	59	-53.782%
2025-11-20	6.4100	6.4100	6.4100	6.4100	+22.095%	1	59	-57.098%
2025-11-14	6.8500	6.8500	5.2500	5.2500	-36.286%	4	58	-47.619%
2025-11-12	7.8000	8.2400	7.8000	8.2400	+4.968%	14	62	-66.626%
2025-11-10	7.9000	7.9000	7.8500	7.8500	-7.647%	3	64	-64.968%
2025-11-04	8.5000	8.5000	8.5000	8.5000	-2.299%	15	61	-67.647%
2025-11-03	8.7000	8.7000	8.7000	8.7000	-17.064%	2	59	-68.391%
2025-10-29	10.5100	10.5100	10.4900	10.4900	+1.845%	8	59	-73.785%
2025-10-28	9.8000	10.3000	9.8000	10.3000	+17.045%	4	51	-73.301%
2025-10-21	8.8000	8.8000	8.8000	8.8000	-3.297%	1	53	-68.750%
2025-10-14	9.1000	9.1000	9.1000	9.1000	-4.311%	1	54	-69.780%
2025-10-13	9.5100	9.5100	9.5100	9.5100	+12.411%	9	53	-71.083%
2025-10-10	9.3500	9.3500	8.4600	8.4600	-13.849%	5	44	-67.494%
2025-10-09	10.1900	10.1900	9.8200	9.8200	-7.358%	6	39	-71.996%
2025-10-08	10.6000	10.6000	10.6000	10.6000	+0.665%	3	33	-74.057%
2025-09-30	11.1500	11.1500	10.5300	10.5300	+0.286%	23	30	-73.884%
2025-09-25	10.5000	10.5000	10.5000	10.5000	+1.942%	2	10	-73.810%
2025-09-24	10.3000	10.3000	10.3000	10.3000	+11.957%	1	8	-73.301%
2025-09-23	9.2000	9.2000	9.2000	9.2000	-8.000%	1	7	-70.109%
2025-09-22	10.0000	10.0000	10.0000	10.0000	-10.474%	3	6	-72.500%
2025-09-19	11.1700	11.1700	11.1700	11.1700	0.000%	3	3	-75.380%