Dark

JD20271217C40
JD Dec 17 2027 40.00 Call (JD271217C00040000)
option OPRA

EOD

Sep 30, 2026

1.38+6.154%(+0.08)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.3800	1.3900	1.3800	1.3800	+6.154%	22	1,040	0.000%
2026-09-29	1.3000	1.3000	1.3000	1.3000	-10.345%	2	1,029	+6.154%
2026-09-28	1.4500	1.4500	1.4500	1.4500	-5.229%	5	1,029	-4.828%
2026-09-24	1.4500	1.5300	1.4500	1.5300	-3.774%	14	1,034	-9.804%
2026-09-22	1.5800	1.5900	1.5800	1.5900	+7.432%	3	1,033	-13.208%
2026-09-21	1.4500	1.4800	1.4500	1.4800	+4.225%	14	1,033	-6.757%
2026-09-18	1.4200	1.4200	1.4200	1.4200	-5.960%	2	1,036	-2.817%
2026-09-17	1.4000	1.5100	1.4000	1.5100	+5.594%	6	1,034	-8.609%
2026-09-16	1.4300	1.4300	1.4300	1.4300	-4.667%	3	1,029	-3.497%
2026-09-15	1.5000	1.5000	1.5000	1.5000	0.000%	89	1,026	-8.000%
2026-09-09	1.6000	1.6000	1.5000	1.5000	-12.281%	2	1,115	-8.000%
2026-09-08	1.7100	1.7100	1.7100	1.7100	-7.065%	4	1,113	-19.298%
2026-09-04	1.7500	1.8400	1.7500	1.8400	+15.000%	29	1,109	-25.000%
2026-09-03	1.6000	1.6000	1.6000	1.6000	-7.514%	4	1,109	-13.750%
2026-09-02	1.7300	1.7300	1.7300	1.7300	-3.889%	9	1,109	-20.231%
2026-09-01	1.8000	1.8000	1.8000	1.8000	-10.000%	10	1,118	-23.333%
2026-08-31	2.0000	2.0000	2.0000	2.0000	-8.676%	3	1,118	-31.000%
2026-08-28	2.1400	2.1900	2.1400	2.1900	-1.351%	21	1,121	-36.986%
2026-08-26	2.2200	2.2200	2.2200	2.2200	-5.128%	1	1,101	-37.838%
2026-08-24	2.3400	2.3400	2.3400	2.3400	+2.632%	3	1,102	-41.026%
2026-08-19	2.2800	2.2800	2.2800	2.2800	+15.152%	7	1,099	-39.474%
2026-08-18	2.1000	2.1000	1.9800	1.9800	-6.161%	10	1,095	-30.303%
2026-08-17	2.1100	2.1100	2.1100	2.1100	-4.091%	1	1,102	-34.597%
2026-08-14	2.2000	2.2000	2.2000	2.2000	-3.509%	3	1,102	-37.273%
2026-08-13	3.0600	3.0600	2.2200	2.2800	-45.455%	54	1,105	-39.474%
2026-08-10	4.1800	4.1800	4.1800	4.1800	-0.476%	1	1,052	-66.986%
2026-07-31	4.2000	4.2000	4.2000	4.2000	+10.526%	2	1,051	-67.143%
2026-07-30	3.8000	3.8000	3.8000	3.8000	-2.564%	5	1,050	-63.684%
2026-07-29	3.9000	3.9000	3.9000	3.9000	+2.632%	5	1,050	-64.615%
2026-07-28	4.0000	4.0000	3.8000	3.8000	+10.145%	40	1,053	-63.684%
2026-07-27	3.3000	3.5000	3.3000	3.4500	+4.545%	46	1,058	-60.000%
2026-07-22	3.3500	3.3500	3.3000	3.3000	+5.096%	2	1,059	-58.182%
2026-07-16	3.1400	3.1400	3.1400	3.1400	+36.522%	1	1,058	-56.051%
2026-07-07	2.5000	2.5000	2.3000	2.3000	-8.000%	3	1,059	-40.000%
2026-07-06	2.5000	2.5000	2.5000	2.5000	+12.108%	5	1,059	-44.800%
2026-07-01	2.2300	2.2300	2.2300	2.2300	+6.190%	2	1,054	-38.117%
2026-06-30	2.1000	2.1000	2.1000	2.1000	+7.692%	5	1,052	-34.286%
2026-06-26	1.9500	1.9500	1.9500	1.9500	+2.632%	2	1,047	-29.231%
2026-06-25	1.9000	1.9000	1.9000	1.9000	-5.000%	39	1,045	-27.368%
2026-06-24	2.0000	2.0000	2.0000	2.0000	-11.504%	10	1,045	-31.000%
2026-06-23	2.2000	2.2600	2.1700	2.2600	-7.755%	180	1,035	-38.938%
2026-06-22	2.4500	2.4500	2.4500	2.4500	-15.808%	2	948	-43.673%
2026-06-16	2.9100	2.9100	2.9100	2.9100	-3.642%	1	948	-52.577%
2026-06-12	3.0000	3.0200	3.0000	3.0200	+11.852%	5	949	-54.305%
2026-06-11	2.8000	2.8000	2.7000	2.7000	-16.923%	149	948	-48.889%
2026-06-08	3.2500	3.2500	3.2500	3.2500	-2.402%	3	813	-57.538%
2026-06-04	3.3300	3.3300	3.3300	3.3300	-0.597%	3	813	-58.559%
2026-06-03	3.3500	3.3500	3.3500	3.3500	-12.987%	8	810	-58.806%
2026-06-02	3.8500	3.8500	3.8500	3.8500	+22.222%	50	810	-64.156%
2026-05-28	3.1500	3.1500	3.1500	3.1500	-19.231%	5	810	-56.190%
2026-05-26	3.9000	3.9000	3.9000	3.9000	+1.828%	2	805	-64.615%
2026-05-22	3.8300	3.8300	3.8300	3.8300	-26.346%	2	803	-63.969%
2026-05-14	5.2500	5.2500	5.2000	5.2000	-7.638%	3	803	-73.462%
2026-05-13	5.0000	5.6500	5.0000	5.6300	+40.750%	30	815	-75.488%
2026-05-11	4.0000	4.0000	4.0000	4.0000	+4.167%	10	815	-65.500%
2026-05-07	3.8400	3.8400	3.8400	3.8400	-1.538%	2	805	-64.063%
2026-05-06	3.8500	3.9000	3.8500	3.9000	+1.299%	3	805	-64.615%
2026-05-05	3.8500	3.8500	3.8500	3.8500	0.000%	3	807	-64.156%
2026-05-01	3.9600	3.9600	3.8500	3.8500	-8.333%	3	802	-64.156%
2026-04-14	3.9000	4.2000	3.9000	4.2000	+32.075%	2	802	-67.143%
2026-04-09	3.1800	3.1800	3.1800	3.1800	-1.548%	3	802	-56.604%
2026-03-27	3.2000	3.2300	3.2000	3.2300	+9.864%	16	799	-57.276%
2026-03-25	2.9400	2.9400	2.9400	2.9400	+20.492%	1	799	-53.061%
2026-03-20	2.4500	2.4500	2.4400	2.4400	-7.925%	2	799	-43.443%
2026-03-19	2.6500	2.6500	2.6500	2.6500	-7.018%	2	799	-47.925%
2026-03-17	2.8500	2.8500	2.8500	2.8500	+1.064%	7	799	-51.579%
2026-03-12	2.8000	2.8200	2.8000	2.8200	-4.407%	11	792	-51.064%
2026-03-11	2.9500	2.9500	2.9500	2.9500	+39.810%	8	781	-53.220%
2026-03-04	2.1100	2.1100	2.1100	2.1100	+1.442%	2	785	-34.597%
2026-03-03	2.0800	2.0800	2.0800	2.0800	-17.460%	4	787	-33.654%
2026-02-27	2.3500	2.5300	2.3500	2.5200	+0.800%	204	783	-45.238%
2026-02-26	2.5000	2.5000	2.5000	2.5000	-7.749%	1	811	-44.800%
2026-02-17	2.7100	2.7100	2.7100	2.7100	+2.652%	15	810	-49.077%
2026-02-13	2.7000	2.7000	2.6400	2.6400	-5.714%	6	793	-47.727%
2026-02-12	2.8000	2.8000	2.8000	2.8000	-9.677%	198	793	-50.714%
2026-02-06	3.1000	3.1000	3.1000	3.1000	+1.639%	1	762	-55.484%
2026-02-03	3.0500	3.0500	3.0500	3.0500	-7.012%	80	762	-54.754%
2026-02-02	3.2700	3.2800	3.2700	3.2800	-5.202%	8	762	-57.927%
2026-01-30	3.4600	3.4600	3.4600	3.4600	-5.722%	1	762	-60.116%
2026-01-29	3.6700	3.6700	3.6700	3.6700	+0.548%	3	762	-62.398%
2026-01-27	3.6500	3.6500	3.6500	3.6500	-7.828%	30	759	-62.192%
2026-01-22	3.7400	3.9600	3.7400	3.9600	+14.121%	4	759	-65.152%
2026-01-21	3.4700	3.4800	3.4700	3.4700	-0.857%	4	756	-60.231%
2026-01-16	3.5500	3.5500	3.4000	3.5000	-4.372%	336	842	-60.571%
2026-01-15	3.5800	3.6600	3.5800	3.6600	-7.576%	101	842	-62.295%
2026-01-14	3.9600	3.9600	3.9600	3.9600	+0.253%	10	741	-65.152%
2026-01-13	3.9500	3.9500	3.9500	3.9500	+8.219%	50	731	-65.063%
2026-01-09	3.6500	3.6500	3.6500	3.6500	-2.667%	1	681	-62.192%
2026-01-08	3.6500	3.7500	3.6500	3.7500	-1.316%	11	680	-63.200%
2026-01-06	3.8000	3.8000	3.8000	3.8000	-2.564%	1	670	-63.684%
2026-01-05	3.6300	3.9000	3.6300	3.9000	+8.333%	2	670	-64.615%
2026-01-02	3.4900	3.6000	3.4900	3.6000	+7.784%	11	669	-61.667%
2025-12-31	3.3500	3.3500	3.3400	3.3400	-1.765%	38	639	-58.683%
2025-12-30	3.4500	3.4500	3.3900	3.4000	-2.299%	216	639	-59.412%
2025-12-29	3.3800	3.4800	3.3800	3.4800	+3.881%	2	491	-60.345%
2025-12-26	3.3500	3.3500	3.3500	3.3500	-2.047%	1	490	-58.806%
2025-12-23	3.4200	3.4200	3.4200	3.4200	-3.390%	2	490	-59.649%
2025-12-22	3.5400	3.5400	3.5400	3.5400	+4.118%	1	490	-61.017%
2025-12-17	3.4000	3.4000	3.4000	3.4000	-15.000%	5	491	-59.412%
2025-12-09	4.0000	4.0000	4.0000	4.0000	-3.614%	4	496	-65.500%
2025-12-08	4.1500	4.1500	4.1500	4.1500	+7.792%	12	500	-66.747%
2025-12-05	3.3000	3.8500	3.3000	3.8500	-8.115%	4	500	-64.156%
2025-12-04	4.1900	4.1900	4.1900	4.1900	+0.964%	4	500	-67.064%
2025-12-03	4.1000	4.2000	4.1000	4.1500	-2.353%	210	496	-66.747%
2025-11-25	4.3000	4.3000	4.2200	4.2500	+3.659%	202	649	-67.529%
2025-11-20	4.2000	4.2000	4.1000	4.1000	-5.747%	52	847	-66.341%
2025-11-18	4.3500	4.3500	4.3500	4.3500	-2.685%	3	895	-68.276%
2025-11-17	4.4500	4.5200	4.1000	4.4700	-0.667%	95	895	-69.128%
2025-11-14	4.5000	4.5300	4.5000	4.5000	-9.274%	108	957	-69.333%
2025-11-13	5.5800	5.5900	4.9200	4.9600	-9.818%	98	861	-72.177%
2025-11-12	5.5800	5.6000	5.5000	5.5000	-3.509%	102	908	-74.909%
2025-11-11	5.7000	5.7000	5.7000	5.7000	-6.557%	2	806	-75.789%
2025-11-07	6.1000	6.1000	6.1000	6.1000	-2.400%	5	806	-77.377%
2025-11-04	6.2500	6.2500	6.2500	6.2500	-6.716%	12	801	-77.920%
2025-10-21	6.7000	6.7000	6.7000	6.7000	-7.586%	1	789	-79.403%
2025-10-20	6.8300	7.2500	6.8300	7.2500	+8.209%	89	788	-80.966%
2025-10-17	6.7000	6.7000	6.7000	6.7000	+3.077%	30	699	-79.403%
2025-10-16	6.8600	6.8600	6.5000	6.5000	-5.386%	25	669	-78.769%
2025-10-15	6.8600	6.8700	6.8600	6.8700	+2.537%	2	644	-79.913%
2025-10-14	6.7000	6.7000	6.7000	6.7000	-3.597%	5	642	-79.403%
2025-10-13	6.8000	6.9500	6.8000	6.9500	+9.449%	17	637	-80.144%
2025-10-10	7.2800	7.2800	6.3500	6.3500	-13.014%	77	620	-78.268%
2025-10-09	7.4500	7.4500	7.2800	7.3000	-7.595%	84	549	-81.096%
2025-10-08	7.4800	7.9500	7.4800	7.9000	0.000%	10	485	-82.532%
2025-10-07	8.4000	8.4000	7.7500	7.9000	-5.162%	30	475	-82.532%
2025-10-06	8.3300	8.3300	8.3300	8.3300	+4.125%	2	446	-83.433%
2025-10-03	8.4200	8.4200	7.6500	8.0000	-5.101%	53	444	-82.750%
2025-10-02	8.8000	8.8000	8.4300	8.4300	-1.977%	145	455	-83.630%
2025-10-01	8.3900	8.6100	8.2700	8.6000	+10.256%	64	310	-83.953%
2025-09-30	8.1700	8.1700	7.8000	7.8000	-3.704%	8	323	-82.308%
2025-09-29	8.3000	8.3000	8.1000	8.1000	+7.427%	11	315	-82.963%
2025-09-26	7.1500	7.8500	7.1500	7.5400	-3.949%	79	304	-81.698%
2025-09-25	7.8500	7.8500	7.8500	7.8500	+1.948%	1	227	-82.420%
2025-09-24	8.0100	8.0100	7.7000	7.7000	+14.925%	4	226	-82.078%
2025-09-23	7.1000	7.1000	6.7000	6.7000	-12.418%	206	224	-79.403%
2025-09-22	7.6500	7.6500	7.6500	7.6500	-2.672%	5	26	-81.961%
2025-09-18	7.9000	7.9000	7.8600	7.8600	-1.380%	3	23	-82.443%
2025-09-17	7.9700	7.9700	7.9700	7.9700	+6.267%	1	21	-82.685%
2025-09-16	7.5000	7.5000	7.5000	7.5000	0.000%	20	0	-81.600%