Dark

JD20271217C35
JD Dec 17 2027 35.00 Call (JD271217C00035000)
option OPRA

EOD

Sep 30, 2026

2.10-4.977%(-0.11)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.1000	2.1100	2.1000	2.1000	-4.977%	43	2,828	0.000%
2026-09-28	2.2100	2.2200	2.2100	2.2100	+3.756%	12	2,828	-4.977%
2026-09-25	2.1400	2.1700	2.1300	2.1300	-4.054%	15	2,828	-1.408%
2026-09-24	2.2100	2.2200	2.2100	2.2200	-7.113%	15	2,821	-5.405%
2026-09-23	2.3000	2.3900	2.2700	2.3900	+0.420%	16	2,811	-12.134%
2026-09-22	2.3800	2.3800	2.3800	2.3800	+5.778%	21	2,810	-11.765%
2026-09-21	2.2500	2.2500	2.2000	2.2500	+7.143%	105	2,789	-6.667%
2026-09-17	2.1900	2.1900	2.1000	2.1000	-14.980%	5	2,692	0.000%
2026-09-14	2.4700	2.4700	2.4700	2.4700	+16.509%	1	2,693	-14.980%
2026-09-10	2.1200	2.1200	2.1200	2.1200	-6.608%	25	2,692	-0.943%
2026-09-09	2.3000	2.3400	2.2700	2.2700	-13.027%	49	2,688	-7.489%
2026-09-08	2.6100	2.6100	2.6100	2.6100	-2.974%	8	2,731	-19.540%
2026-09-04	2.6900	2.6900	2.6900	2.6900	+7.600%	1	2,737	-21.933%
2026-09-03	2.5000	2.5000	2.5000	2.5000	-6.716%	1	2,737	-16.000%
2026-09-01	2.6800	2.6800	2.6800	2.6800	-10.667%	1	2,736	-21.642%
2026-08-31	3.0000	3.0000	3.0000	3.0000	-7.692%	2	2,735	-30.000%
2026-08-26	3.3000	3.3000	3.2500	3.2500	-5.797%	221	2,735	-35.385%
2026-08-25	3.4500	3.4500	3.4500	3.4500	+2.374%	1	2,735	-39.130%
2026-08-24	3.3700	3.3700	3.3700	3.3700	-3.714%	5	2,734	-37.685%
2026-08-21	3.5000	3.5000	3.5000	3.5000	+2.941%	25	2,734	-40.000%
2026-08-19	3.4000	3.4000	3.4000	3.4000	+11.111%	151	2,734	-38.235%
2026-08-18	3.0000	3.0600	3.0000	3.0600	-0.326%	5	2,843	-31.373%
2026-08-17	3.0500	3.0700	3.0500	3.0700	-9.706%	159	2,841	-31.596%
2026-08-13	3.5200	3.5600	3.1000	3.4000	-25.602%	2,043	2,767	-38.235%
2026-08-12	4.5700	4.5700	4.5700	4.5700	-6.925%	10	751	-54.048%
2026-08-11	4.9100	4.9100	4.9100	4.9100	-16.780%	4	751	-57.230%
2026-08-10	5.9000	5.9000	5.9000	5.9000	+2.076%	1	751	-64.407%
2026-08-03	5.7800	5.7800	5.7800	5.7800	+1.049%	3	751	-63.668%
2026-07-31	5.6500	5.7500	5.6500	5.7200	+7.519%	164	751	-63.287%
2026-07-30	5.3200	5.3200	5.3200	5.3200	+20.909%	1	689	-60.526%
2026-07-23	4.4000	4.4000	4.4000	4.4000	-2.222%	2	689	-52.273%
2026-07-21	4.5000	4.5000	4.5000	4.5000	+12.500%	3	691	-53.333%
2026-07-16	4.4000	4.4000	4.0000	4.0000	-2.439%	3	688	-47.500%
2026-07-15	4.1500	4.1500	4.1000	4.1000	+1.235%	3	690	-48.780%
2026-07-14	4.0500	4.0500	4.0500	4.0500	+18.768%	2	693	-48.148%
2026-07-09	3.4100	3.4100	3.4100	3.4100	+8.254%	5	695	-38.416%
2026-07-07	3.2000	3.2000	3.1000	3.1500	+8.247%	12	690	-33.333%
2026-07-02	2.9100	2.9100	2.9100	2.9100	-3.322%	1	685	-27.835%
2026-07-01	3.0100	3.0100	3.0100	3.0100	+11.070%	1	685	-30.233%
2026-06-30	2.6100	2.7100	2.5000	2.7100	-3.214%	86	685	-22.509%
2026-06-29	2.8000	2.8000	2.8000	2.8000	+2.190%	5	684	-25.000%
2026-06-24	2.8200	2.8200	2.7400	2.7400	-15.692%	5	684	-23.358%
2026-06-22	3.2500	3.2500	3.2500	3.2500	-22.062%	150	683	-35.385%
2026-06-15	4.1700	4.1700	4.1700	4.1700	+20.870%	3	685	-49.640%
2026-06-11	3.4500	3.4500	3.4500	3.4500	-16.867%	1	685	-39.130%
2026-06-09	4.1500	4.1500	4.1500	4.1500	-3.037%	3	685	-49.398%
2026-06-08	4.2800	4.2800	4.2800	4.2800	-2.727%	1	685	-50.935%
2026-06-05	4.4000	4.4000	4.4000	4.4000	-26.667%	1	686	-52.273%
2026-05-15	6.0000	6.0000	6.0000	6.0000	-7.264%	2	686	-65.000%
2026-05-14	7.2500	7.2500	6.4700	6.4700	-6.906%	5	687	-67.543%
2026-05-13	6.7000	7.3500	6.7000	6.9500	+39.558%	42	692	-69.784%
2026-05-12	4.9800	4.9800	4.9800	4.9800	+15.012%	1	692	-57.831%
2026-05-11	4.3300	4.3300	4.3300	4.3300	-10.722%	1	692	-51.501%
2026-05-01	4.8500	4.8500	4.8500	4.8500	+1.042%	2	693	-56.701%
2026-04-28	4.8000	4.8000	4.8000	4.8000	-17.384%	199	693	-56.250%
2026-04-15	5.8500	5.8500	5.8100	5.8100	+54.933%	3	494	-63.855%
2026-04-07	3.7500	3.7500	3.7500	3.7500	-3.846%	7	494	-44.000%
2026-04-02	3.9000	3.9000	3.9000	3.9000	-5.569%	30	501	-46.154%
2026-03-30	4.1300	4.1300	4.1300	4.1300	+0.732%	2	501	-49.153%
2026-03-27	4.1000	4.1000	4.1000	4.1000	+27.329%	1	503	-48.780%
2026-03-20	3.3000	3.3000	3.2200	3.2200	-6.667%	3	503	-34.783%
2026-03-19	3.4500	3.4500	3.4500	3.4500	-14.815%	150	502	-39.130%
2026-03-16	4.8500	4.8500	4.0500	4.0500	+60.714%	18	479	-48.148%
2026-03-05	2.5200	2.5200	2.5200	2.5200	-6.667%	2	465	-16.667%
2026-03-04	2.7000	2.7000	2.7000	2.7000	0.000%	2	463	-22.222%
2026-03-03	2.6300	2.7000	2.6300	2.7000	-10.000%	4	462	-22.222%
2026-03-02	2.9000	3.0000	2.9000	3.0000	-14.286%	2	460	-30.000%
2026-02-25	3.5000	3.5000	3.5000	3.5000	+2.941%	1	459	-40.000%
2026-02-23	3.4000	3.4000	3.4000	3.4000	-1.163%	1	459	-38.235%
2026-02-17	3.4400	3.4400	3.4400	3.4400	-5.753%	1	459	-38.953%
2026-02-12	3.5000	3.7000	3.5000	3.6500	-8.750%	15	459	-42.466%
2026-02-06	4.0000	4.0000	4.0000	4.0000	+1.266%	5	449	-47.500%
2026-02-04	3.9500	3.9500	3.9500	3.9500	-1.250%	1	449	-46.835%
2026-02-03	4.0000	4.0000	4.0000	4.0000	-20.000%	12	450	-47.500%
2026-01-26	5.0000	5.0000	5.0000	5.0000	-0.794%	1	440	-58.000%
2026-01-23	5.0400	5.0400	5.0400	5.0400	-0.198%	10	440	-58.333%
2026-01-22	5.2500	5.2500	5.0400	5.0500	+18.824%	6	439	-58.416%
2026-01-20	4.2500	4.2500	4.2500	4.2500	-4.494%	1	438	-50.588%
2026-01-16	4.5000	4.5000	4.4500	4.4500	-9.184%	41	427	-52.809%
2026-01-15	4.9000	4.9000	4.9000	4.9000	-3.733%	2	427	-57.143%
2026-01-13	5.3000	5.3000	5.0900	5.0900	-9.107%	2	425	-58.743%
2026-01-12	5.6000	5.6000	5.6000	5.6000	+30.233%	6	425	-62.500%
2025-12-30	4.3000	4.3000	4.3000	4.3000	-2.494%	7	419	-51.163%
2025-12-29	4.5300	4.5300	4.4000	4.4100	-5.365%	91	419	-52.381%
2025-12-26	4.6600	4.6600	4.6600	4.6600	+4.484%	12	428	-54.936%
2025-12-23	4.4600	4.4600	4.4600	4.4600	+6.190%	1	434	-52.915%
2025-12-19	4.2000	4.2000	4.2000	4.2000	-8.497%	100	435	-50.000%
2025-12-17	4.5900	4.5900	4.5900	4.5900	-8.566%	3	448	-54.248%
2025-12-09	5.0200	5.0200	5.0200	5.0200	-5.283%	2	445	-58.167%
2025-12-08	5.3000	5.3000	5.3000	5.3000	+2.913%	3	446	-60.377%
2025-12-03	5.1500	5.1500	5.1500	5.1500	-1.905%	3	449	-59.223%
2025-12-02	5.2500	5.2500	5.2500	5.2500	-2.778%	1	452	-60.000%
2025-11-28	5.4000	5.4000	5.4000	5.4000	+1.504%	1	453	-61.111%
2025-11-25	5.3200	5.3200	5.3200	5.3200	-0.561%	1	452	-60.526%
2025-11-24	5.3500	5.3500	5.3500	5.3500	+6.362%	1	451	-60.748%
2025-11-21	5.0300	5.0300	5.0300	5.0300	-7.024%	3	450	-58.250%
2025-11-20	5.4100	5.4100	5.4100	5.4100	+3.048%	1	453	-61.183%
2025-11-19	5.2500	5.2500	5.2500	5.2500	-7.895%	2	454	-60.000%
2025-11-14	6.0800	6.0800	5.7000	5.7000	-7.317%	3	456	-63.158%
2025-11-13	6.1500	6.1500	6.1500	6.1500	-12.017%	2	453	-65.854%
2025-11-11	6.9900	6.9900	6.9900	6.9900	-0.143%	1	450	-69.957%
2025-11-07	7.3000	7.3000	6.9000	7.0000	-4.372%	4	450	-70.000%
2025-11-05	7.2800	7.3500	7.2700	7.3200	-2.400%	12	446	-71.311%
2025-11-04	7.5000	7.5000	7.5000	7.5000	-10.714%	19	438	-72.000%
2025-10-30	8.4000	8.4000	8.4000	8.4000	-5.618%	1	449	-75.000%
2025-10-27	9.0000	9.0000	8.8800	8.9000	+10.012%	7	441	-76.404%
2025-10-24	8.0900	8.0900	8.0900	8.0900	-1.939%	1	441	-74.042%
2025-10-23	8.0300	8.2500	8.0300	8.2500	+3.774%	4	440	-74.545%
2025-10-22	7.9500	7.9500	7.9500	7.9500	+2.317%	2	436	-73.585%
2025-10-21	7.7600	7.7700	7.7600	7.7700	-10.277%	4	434	-72.973%
2025-10-20	8.6600	8.6600	8.6600	8.6600	+8.931%	20	430	-75.751%
2025-10-16	8.1500	8.1500	7.9500	7.9500	-4.217%	3	410	-73.585%
2025-10-15	8.4800	8.4800	8.3000	8.3000	+0.606%	19	407	-74.699%
2025-10-13	8.2500	8.2500	8.2500	8.2500	+5.769%	2	396	-74.545%
2025-10-10	9.0000	9.0000	7.4000	7.8000	-13.430%	154	394	-73.077%
2025-10-08	9.3500	9.3500	9.0100	9.0100	-4.352%	13	242	-76.693%
2025-10-07	9.4200	9.4200	9.4200	9.4200	-5.800%	1	229	-77.707%
2025-10-06	9.9000	10.0000	9.8400	10.0000	+5.042%	110	228	-79.000%
2025-10-03	10.1000	10.1000	9.5200	9.5200	-6.022%	4	122	-77.941%
2025-10-02	10.2200	10.2200	10.0000	10.1300	+17.791%	12	124	-79.269%
2025-09-30	8.6000	8.6000	8.6000	8.6000	-6.216%	1	112	-75.581%
2025-09-26	9.1000	9.1700	9.1000	9.1700	+0.109%	18	113	-77.099%
2025-09-25	9.1600	9.1600	9.1600	9.1600	-6.531%	2	129	-77.074%
2025-09-24	9.2500	9.8000	9.2500	9.8000	+10.485%	6	127	-78.571%
2025-09-23	8.8700	8.8700	8.8700	8.8700	+1.604%	1	129	-76.325%
2025-09-22	8.9000	8.9300	8.7300	8.7300	-8.105%	22	128	-75.945%
2025-09-19	9.8800	9.8800	9.5000	9.5000	0.000%	91	106	-77.895%
2025-09-18	9.7500	9.7500	9.5000	9.5000	+1.604%	3	16	-77.895%
2025-09-17	9.3500	9.7000	9.3500	9.3500	+8.343%	13	14	-77.540%
2025-09-16	9.0000	9.0000	8.6300	8.6300	0.000%	11	0	-75.666%