Dark

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

EOD

Aug 3, 2026

5.78+1.049%(+0.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.7800	5.7800	5.7800	5.7800	+1.049%	3	751	0.000%
2026-07-31	5.6500	5.7500	5.6500	5.7200	+7.519%	164	751	+1.049%
2026-07-30	5.3200	5.3200	5.3200	5.3200	+20.909%	1	689	+8.647%
2026-07-23	4.4000	4.4000	4.4000	4.4000	-2.222%	2	689	+31.364%
2026-07-21	4.5000	4.5000	4.5000	4.5000	+12.500%	3	691	+28.444%
2026-07-16	4.4000	4.4000	4.0000	4.0000	-2.439%	3	688	+44.500%
2026-07-15	4.1500	4.1500	4.1000	4.1000	+1.235%	3	690	+40.976%
2026-07-14	4.0500	4.0500	4.0500	4.0500	+18.768%	2	693	+42.716%
2026-07-09	3.4100	3.4100	3.4100	3.4100	+8.254%	5	695	+69.501%
2026-07-07	3.2000	3.2000	3.1000	3.1500	+8.247%	12	690	+83.492%
2026-07-02	2.9100	2.9100	2.9100	2.9100	-3.322%	1	685	+98.625%
2026-07-01	3.0100	3.0100	3.0100	3.0100	+11.070%	1	685	+92.027%
2026-06-30	2.6100	2.7100	2.5000	2.7100	-3.214%	86	685	+113.284%
2026-06-29	2.8000	2.8000	2.8000	2.8000	+2.190%	5	684	+106.429%
2026-06-24	2.8200	2.8200	2.7400	2.7400	-15.692%	5	684	+110.949%
2026-06-22	3.2500	3.2500	3.2500	3.2500	-22.062%	150	683	+77.846%
2026-06-15	4.1700	4.1700	4.1700	4.1700	+20.870%	3	685	+38.609%
2026-06-11	3.4500	3.4500	3.4500	3.4500	-16.867%	1	685	+67.536%
2026-06-09	4.1500	4.1500	4.1500	4.1500	-3.037%	3	685	+39.277%
2026-06-08	4.2800	4.2800	4.2800	4.2800	-2.727%	1	685	+35.047%
2026-06-05	4.4000	4.4000	4.4000	4.4000	-26.667%	1	686	+31.364%
2026-05-15	6.0000	6.0000	6.0000	6.0000	-7.264%	2	686	-3.667%
2026-05-14	7.2500	7.2500	6.4700	6.4700	-6.906%	5	687	-10.665%
2026-05-13	6.7000	7.3500	6.7000	6.9500	+39.558%	42	692	-16.835%
2026-05-12	4.9800	4.9800	4.9800	4.9800	+15.012%	1	692	+16.064%
2026-05-11	4.3300	4.3300	4.3300	4.3300	-10.722%	1	692	+33.487%
2026-05-01	4.8500	4.8500	4.8500	4.8500	+1.042%	2	693	+19.175%
2026-04-28	4.8000	4.8000	4.8000	4.8000	-17.384%	199	693	+20.417%
2026-04-15	5.8500	5.8500	5.8100	5.8100	+54.933%	3	494	-0.516%
2026-04-07	3.7500	3.7500	3.7500	3.7500	-3.846%	7	494	+54.133%
2026-04-02	3.9000	3.9000	3.9000	3.9000	-5.569%	30	501	+48.205%
2026-03-30	4.1300	4.1300	4.1300	4.1300	+0.732%	2	501	+39.952%
2026-03-27	4.1000	4.1000	4.1000	4.1000	+27.329%	1	503	+40.976%
2026-03-20	3.3000	3.3000	3.2200	3.2200	-6.667%	3	503	+79.503%
2026-03-19	3.4500	3.4500	3.4500	3.4500	-14.815%	150	502	+67.536%
2026-03-16	4.8500	4.8500	4.0500	4.0500	+60.714%	18	479	+42.716%
2026-03-05	2.5200	2.5200	2.5200	2.5200	-6.667%	2	465	+129.365%
2026-03-04	2.7000	2.7000	2.7000	2.7000	0.000%	2	463	+114.074%
2026-03-03	2.6300	2.7000	2.6300	2.7000	-10.000%	4	462	+114.074%
2026-03-02	2.9000	3.0000	2.9000	3.0000	-14.286%	2	460	+92.667%
2026-02-25	3.5000	3.5000	3.5000	3.5000	+2.941%	1	459	+65.143%
2026-02-23	3.4000	3.4000	3.4000	3.4000	-1.163%	1	459	+70.000%
2026-02-17	3.4400	3.4400	3.4400	3.4400	-5.753%	1	459	+68.023%
2026-02-12	3.5000	3.7000	3.5000	3.6500	-8.750%	15	459	+58.356%
2026-02-06	4.0000	4.0000	4.0000	4.0000	+1.266%	5	449	+44.500%
2026-02-04	3.9500	3.9500	3.9500	3.9500	-1.250%	1	449	+46.329%
2026-02-03	4.0000	4.0000	4.0000	4.0000	-20.000%	12	450	+44.500%
2026-01-26	5.0000	5.0000	5.0000	5.0000	-0.794%	1	440	+15.600%
2026-01-23	5.0400	5.0400	5.0400	5.0400	-0.198%	10	440	+14.683%
2026-01-22	5.2500	5.2500	5.0400	5.0500	+18.824%	6	439	+14.455%
2026-01-20	4.2500	4.2500	4.2500	4.2500	-4.494%	1	438	+36.000%
2026-01-16	4.5000	4.5000	4.4500	4.4500	-9.184%	41	427	+29.888%
2026-01-15	4.9000	4.9000	4.9000	4.9000	-3.733%	2	427	+17.959%
2026-01-13	5.3000	5.3000	5.0900	5.0900	-9.107%	2	425	+13.556%
2026-01-12	5.6000	5.6000	5.6000	5.6000	+30.233%	6	425	+3.214%
2025-12-30	4.3000	4.3000	4.3000	4.3000	-2.494%	7	419	+34.419%
2025-12-29	4.5300	4.5300	4.4000	4.4100	-5.365%	91	419	+31.066%
2025-12-26	4.6600	4.6600	4.6600	4.6600	+4.484%	12	428	+24.034%
2025-12-23	4.4600	4.4600	4.4600	4.4600	+6.190%	1	434	+29.596%
2025-12-19	4.2000	4.2000	4.2000	4.2000	-8.497%	100	435	+37.619%
2025-12-17	4.5900	4.5900	4.5900	4.5900	-8.566%	3	448	+25.926%
2025-12-09	5.0200	5.0200	5.0200	5.0200	-5.283%	2	445	+15.139%
2025-12-08	5.3000	5.3000	5.3000	5.3000	+2.913%	3	446	+9.057%
2025-12-03	5.1500	5.1500	5.1500	5.1500	-1.905%	3	449	+12.233%
2025-12-02	5.2500	5.2500	5.2500	5.2500	-2.778%	1	452	+10.095%
2025-11-28	5.4000	5.4000	5.4000	5.4000	+1.504%	1	453	+7.037%
2025-11-25	5.3200	5.3200	5.3200	5.3200	-0.561%	1	452	+8.647%
2025-11-24	5.3500	5.3500	5.3500	5.3500	+6.362%	1	451	+8.037%
2025-11-21	5.0300	5.0300	5.0300	5.0300	-7.024%	3	450	+14.911%
2025-11-20	5.4100	5.4100	5.4100	5.4100	+3.048%	1	453	+6.839%
2025-11-19	5.2500	5.2500	5.2500	5.2500	-7.895%	2	454	+10.095%
2025-11-14	6.0800	6.0800	5.7000	5.7000	-7.317%	3	456	+1.404%
2025-11-13	6.1500	6.1500	6.1500	6.1500	-12.017%	2	453	-6.016%
2025-11-11	6.9900	6.9900	6.9900	6.9900	-0.143%	1	450	-17.310%
2025-11-07	7.3000	7.3000	6.9000	7.0000	-4.372%	4	450	-17.429%
2025-11-05	7.2800	7.3500	7.2700	7.3200	-2.400%	12	446	-21.038%
2025-11-04	7.5000	7.5000	7.5000	7.5000	-10.714%	19	438	-22.933%
2025-10-30	8.4000	8.4000	8.4000	8.4000	-5.618%	1	449	-31.190%
2025-10-27	9.0000	9.0000	8.8800	8.9000	+10.012%	7	441	-35.056%
2025-10-24	8.0900	8.0900	8.0900	8.0900	-1.939%	1	441	-28.554%
2025-10-23	8.0300	8.2500	8.0300	8.2500	+3.774%	4	440	-29.939%
2025-10-22	7.9500	7.9500	7.9500	7.9500	+2.317%	2	436	-27.296%
2025-10-21	7.7600	7.7700	7.7600	7.7700	-10.277%	4	434	-25.611%
2025-10-20	8.6600	8.6600	8.6600	8.6600	+8.931%	20	430	-33.256%
2025-10-16	8.1500	8.1500	7.9500	7.9500	-4.217%	3	410	-27.296%
2025-10-15	8.4800	8.4800	8.3000	8.3000	+0.606%	19	407	-30.361%
2025-10-13	8.2500	8.2500	8.2500	8.2500	+5.769%	2	396	-29.939%
2025-10-10	9.0000	9.0000	7.4000	7.8000	-13.430%	154	394	-25.897%
2025-10-08	9.3500	9.3500	9.0100	9.0100	-4.352%	13	242	-35.849%
2025-10-07	9.4200	9.4200	9.4200	9.4200	-5.800%	1	229	-38.641%
2025-10-06	9.9000	10.0000	9.8400	10.0000	+5.042%	110	228	-42.200%
2025-10-03	10.1000	10.1000	9.5200	9.5200	-6.022%	4	122	-39.286%
2025-10-02	10.2200	10.2200	10.0000	10.1300	+17.791%	12	124	-42.942%
2025-09-30	8.6000	8.6000	8.6000	8.6000	-6.216%	1	112	-32.791%
2025-09-26	9.1000	9.1700	9.1000	9.1700	+0.109%	18	113	-36.968%
2025-09-25	9.1600	9.1600	9.1600	9.1600	-6.531%	2	129	-36.900%
2025-09-24	9.2500	9.8000	9.2500	9.8000	+10.485%	6	127	-41.020%
2025-09-23	8.8700	8.8700	8.8700	8.8700	+1.604%	1	129	-34.837%
2025-09-22	8.9000	8.9300	8.7300	8.7300	-8.105%	22	128	-33.792%
2025-09-19	9.8800	9.8800	9.5000	9.5000	0.000%	91	106	-39.158%
2025-09-18	9.7500	9.7500	9.5000	9.5000	+1.604%	3	16	-39.158%
2025-09-17	9.3500	9.7000	9.3500	9.3500	+8.343%	13	14	-38.182%
2025-09-16	9.0000	9.0000	8.6300	8.6300	0.000%	11	0	-33.024%