Dark

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

EOD

Jul 31, 2026

4.20+10.526%(+0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	4.2000	4.2000	4.2000	4.2000	+10.526%	2	1,051	0.000%
2026-07-30	3.8000	3.8000	3.8000	3.8000	-2.564%	5	1,050	+10.526%
2026-07-29	3.9000	3.9000	3.9000	3.9000	+2.632%	5	1,050	+7.692%
2026-07-28	4.0000	4.0000	3.8000	3.8000	+10.145%	40	1,053	+10.526%
2026-07-27	3.3000	3.5000	3.3000	3.4500	+4.545%	46	1,058	+21.739%
2026-07-22	3.3500	3.3500	3.3000	3.3000	+5.096%	2	1,059	+27.273%
2026-07-16	3.1400	3.1400	3.1400	3.1400	+36.522%	1	1,058	+33.758%
2026-07-07	2.5000	2.5000	2.3000	2.3000	-8.000%	3	1,059	+82.609%
2026-07-06	2.5000	2.5000	2.5000	2.5000	+12.108%	5	1,059	+68.000%
2026-07-01	2.2300	2.2300	2.2300	2.2300	+6.190%	2	1,054	+88.341%
2026-06-30	2.1000	2.1000	2.1000	2.1000	+7.692%	5	1,052	+100.000%
2026-06-26	1.9500	1.9500	1.9500	1.9500	+2.632%	2	1,047	+115.385%
2026-06-25	1.9000	1.9000	1.9000	1.9000	-5.000%	39	1,045	+121.053%
2026-06-24	2.0000	2.0000	2.0000	2.0000	-11.504%	10	1,045	+110.000%
2026-06-23	2.2000	2.2600	2.1700	2.2600	-7.755%	180	1,035	+85.841%
2026-06-22	2.4500	2.4500	2.4500	2.4500	-15.808%	2	948	+71.429%
2026-06-16	2.9100	2.9100	2.9100	2.9100	-3.642%	1	948	+44.330%
2026-06-12	3.0000	3.0200	3.0000	3.0200	+11.852%	5	949	+39.073%
2026-06-11	2.8000	2.8000	2.7000	2.7000	-16.923%	149	948	+55.556%
2026-06-08	3.2500	3.2500	3.2500	3.2500	-2.402%	3	813	+29.231%
2026-06-04	3.3300	3.3300	3.3300	3.3300	-0.597%	3	813	+26.126%
2026-06-03	3.3500	3.3500	3.3500	3.3500	-12.987%	8	810	+25.373%
2026-06-02	3.8500	3.8500	3.8500	3.8500	+22.222%	50	810	+9.091%
2026-05-28	3.1500	3.1500	3.1500	3.1500	-19.231%	5	810	+33.333%
2026-05-26	3.9000	3.9000	3.9000	3.9000	+1.828%	2	805	+7.692%
2026-05-22	3.8300	3.8300	3.8300	3.8300	-26.346%	2	803	+9.661%
2026-05-14	5.2500	5.2500	5.2000	5.2000	-7.638%	3	803	-19.231%
2026-05-13	5.0000	5.6500	5.0000	5.6300	+40.750%	30	815	-25.400%
2026-05-11	4.0000	4.0000	4.0000	4.0000	+4.167%	10	815	+5.000%
2026-05-07	3.8400	3.8400	3.8400	3.8400	-1.538%	2	805	+9.375%
2026-05-06	3.8500	3.9000	3.8500	3.9000	+1.299%	3	805	+7.692%
2026-05-05	3.8500	3.8500	3.8500	3.8500	0.000%	3	807	+9.091%
2026-05-01	3.9600	3.9600	3.8500	3.8500	-8.333%	3	802	+9.091%
2026-04-14	3.9000	4.2000	3.9000	4.2000	+32.075%	2	802	0.000%
2026-04-09	3.1800	3.1800	3.1800	3.1800	-1.548%	3	802	+32.075%
2026-03-27	3.2000	3.2300	3.2000	3.2300	+9.864%	16	799	+30.031%
2026-03-25	2.9400	2.9400	2.9400	2.9400	+20.492%	1	799	+42.857%
2026-03-20	2.4500	2.4500	2.4400	2.4400	-7.925%	2	799	+72.131%
2026-03-19	2.6500	2.6500	2.6500	2.6500	-7.018%	2	799	+58.491%
2026-03-17	2.8500	2.8500	2.8500	2.8500	+1.064%	7	799	+47.368%
2026-03-12	2.8000	2.8200	2.8000	2.8200	-4.407%	11	792	+48.936%
2026-03-11	2.9500	2.9500	2.9500	2.9500	+39.810%	8	781	+42.373%
2026-03-04	2.1100	2.1100	2.1100	2.1100	+1.442%	2	785	+99.052%
2026-03-03	2.0800	2.0800	2.0800	2.0800	-17.460%	4	787	+101.923%
2026-02-27	2.3500	2.5300	2.3500	2.5200	+0.800%	204	783	+66.667%
2026-02-26	2.5000	2.5000	2.5000	2.5000	-7.749%	1	811	+68.000%
2026-02-17	2.7100	2.7100	2.7100	2.7100	+2.652%	15	810	+54.982%
2026-02-13	2.7000	2.7000	2.6400	2.6400	-5.714%	6	793	+59.091%
2026-02-12	2.8000	2.8000	2.8000	2.8000	-9.677%	198	793	+50.000%
2026-02-06	3.1000	3.1000	3.1000	3.1000	+1.639%	1	762	+35.484%
2026-02-03	3.0500	3.0500	3.0500	3.0500	-7.012%	80	762	+37.705%
2026-02-02	3.2700	3.2800	3.2700	3.2800	-5.202%	8	762	+28.049%
2026-01-30	3.4600	3.4600	3.4600	3.4600	-5.722%	1	762	+21.387%
2026-01-29	3.6700	3.6700	3.6700	3.6700	+0.548%	3	762	+14.441%
2026-01-27	3.6500	3.6500	3.6500	3.6500	-7.828%	30	759	+15.068%
2026-01-22	3.7400	3.9600	3.7400	3.9600	+14.121%	4	759	+6.061%
2026-01-21	3.4700	3.4800	3.4700	3.4700	-0.857%	4	756	+21.037%
2026-01-16	3.5500	3.5500	3.4000	3.5000	-4.372%	336	842	+20.000%
2026-01-15	3.5800	3.6600	3.5800	3.6600	-7.576%	101	842	+14.754%
2026-01-14	3.9600	3.9600	3.9600	3.9600	+0.253%	10	741	+6.061%
2026-01-13	3.9500	3.9500	3.9500	3.9500	+8.219%	50	731	+6.329%
2026-01-09	3.6500	3.6500	3.6500	3.6500	-2.667%	1	681	+15.068%
2026-01-08	3.6500	3.7500	3.6500	3.7500	-1.316%	11	680	+12.000%
2026-01-06	3.8000	3.8000	3.8000	3.8000	-2.564%	1	670	+10.526%
2026-01-05	3.6300	3.9000	3.6300	3.9000	+8.333%	2	670	+7.692%
2026-01-02	3.4900	3.6000	3.4900	3.6000	+7.784%	11	669	+16.667%
2025-12-31	3.3500	3.3500	3.3400	3.3400	-1.765%	38	639	+25.749%
2025-12-30	3.4500	3.4500	3.3900	3.4000	-2.299%	216	639	+23.529%
2025-12-29	3.3800	3.4800	3.3800	3.4800	+3.881%	2	491	+20.690%
2025-12-26	3.3500	3.3500	3.3500	3.3500	-2.047%	1	490	+25.373%
2025-12-23	3.4200	3.4200	3.4200	3.4200	-3.390%	2	490	+22.807%
2025-12-22	3.5400	3.5400	3.5400	3.5400	+4.118%	1	490	+18.644%
2025-12-17	3.4000	3.4000	3.4000	3.4000	-15.000%	5	491	+23.529%
2025-12-09	4.0000	4.0000	4.0000	4.0000	-3.614%	4	496	+5.000%
2025-12-08	4.1500	4.1500	4.1500	4.1500	+7.792%	12	500	+1.205%
2025-12-05	3.3000	3.8500	3.3000	3.8500	-8.115%	4	500	+9.091%
2025-12-04	4.1900	4.1900	4.1900	4.1900	+0.964%	4	500	+0.239%
2025-12-03	4.1000	4.2000	4.1000	4.1500	-2.353%	210	496	+1.205%
2025-11-25	4.3000	4.3000	4.2200	4.2500	+3.659%	202	649	-1.176%
2025-11-20	4.2000	4.2000	4.1000	4.1000	-5.747%	52	847	+2.439%
2025-11-18	4.3500	4.3500	4.3500	4.3500	-2.685%	3	895	-3.448%
2025-11-17	4.4500	4.5200	4.1000	4.4700	-0.667%	95	895	-6.040%
2025-11-14	4.5000	4.5300	4.5000	4.5000	-9.274%	108	957	-6.667%
2025-11-13	5.5800	5.5900	4.9200	4.9600	-9.818%	98	861	-15.323%
2025-11-12	5.5800	5.6000	5.5000	5.5000	-3.509%	102	908	-23.636%
2025-11-11	5.7000	5.7000	5.7000	5.7000	-6.557%	2	806	-26.316%
2025-11-07	6.1000	6.1000	6.1000	6.1000	-2.400%	5	806	-31.148%
2025-11-04	6.2500	6.2500	6.2500	6.2500	-6.716%	12	801	-32.800%
2025-10-21	6.7000	6.7000	6.7000	6.7000	-7.586%	1	789	-37.313%
2025-10-20	6.8300	7.2500	6.8300	7.2500	+8.209%	89	788	-42.069%
2025-10-17	6.7000	6.7000	6.7000	6.7000	+3.077%	30	699	-37.313%
2025-10-16	6.8600	6.8600	6.5000	6.5000	-5.386%	25	669	-35.385%
2025-10-15	6.8600	6.8700	6.8600	6.8700	+2.537%	2	644	-38.865%
2025-10-14	6.7000	6.7000	6.7000	6.7000	-3.597%	5	642	-37.313%
2025-10-13	6.8000	6.9500	6.8000	6.9500	+9.449%	17	637	-39.568%
2025-10-10	7.2800	7.2800	6.3500	6.3500	-13.014%	77	620	-33.858%
2025-10-09	7.4500	7.4500	7.2800	7.3000	-7.595%	84	549	-42.466%
2025-10-08	7.4800	7.9500	7.4800	7.9000	0.000%	10	485	-46.835%
2025-10-07	8.4000	8.4000	7.7500	7.9000	-5.162%	30	475	-46.835%
2025-10-06	8.3300	8.3300	8.3300	8.3300	+4.125%	2	446	-49.580%
2025-10-03	8.4200	8.4200	7.6500	8.0000	-5.101%	53	444	-47.500%
2025-10-02	8.8000	8.8000	8.4300	8.4300	-1.977%	145	455	-50.178%
2025-10-01	8.3900	8.6100	8.2700	8.6000	+10.256%	64	310	-51.163%
2025-09-30	8.1700	8.1700	7.8000	7.8000	-3.704%	8	323	-46.154%
2025-09-29	8.3000	8.3000	8.1000	8.1000	+7.427%	11	315	-48.148%
2025-09-26	7.1500	7.8500	7.1500	7.5400	-3.949%	79	304	-44.297%
2025-09-25	7.8500	7.8500	7.8500	7.8500	+1.948%	1	227	-46.497%
2025-09-24	8.0100	8.0100	7.7000	7.7000	+14.925%	4	226	-45.455%
2025-09-23	7.1000	7.1000	6.7000	6.7000	-12.418%	206	224	-37.313%
2025-09-22	7.6500	7.6500	7.6500	7.6500	-2.672%	5	26	-45.098%
2025-09-18	7.9000	7.9000	7.8600	7.8600	-1.380%	3	23	-46.565%
2025-09-17	7.9700	7.9700	7.9700	7.9700	+6.267%	1	21	-47.302%
2025-09-16	7.5000	7.5000	7.5000	7.5000	0.000%	20	0	-44.000%