Dark

JD20271217C50
JD Dec 17 2027 50.00 Call (JD271217C00050000)
option OPRA

EOD

Aug 5, 2026

2.38+1.709%(+0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.3800	2.3800	2.3800	2.3800	+1.709%	1	1,926	0.000%
2026-08-03	2.3400	2.3400	2.3400	2.3400	+4.464%	1	1,926	+1.709%
2026-07-30	2.1500	2.2400	2.0800	2.2400	-2.609%	13	1,927	+6.250%
2026-07-29	2.2200	2.3000	2.2200	2.3000	0.000%	25	1,934	+3.478%
2026-07-28	2.1000	2.3000	2.1000	2.3000	+21.053%	2	1,911	+3.478%
2026-07-22	1.9000	1.9000	1.9000	1.9000	+5.556%	1	1,910	+25.263%
2026-07-16	1.7600	1.8000	1.7600	1.8000	-2.174%	2	1,909	+32.222%
2026-07-15	1.8400	1.8400	1.8400	1.8400	+5.143%	1	1,909	+29.348%
2026-07-13	1.7500	1.7500	1.7500	1.7500	+12.903%	1	1,909	+36.000%
2026-07-09	1.5500	1.5500	1.5500	1.5500	-4.908%	6	1,908	+53.548%
2026-07-08	1.6300	1.6300	1.6300	1.6300	+35.833%	2	1,908	+46.012%
2026-06-26	1.2900	1.2900	1.2000	1.2000	-33.333%	12	1,906	+98.333%
2026-06-16	1.7400	1.8000	1.7400	1.8000	+0.559%	379	1,894	+32.222%
2026-06-12	1.7600	1.8500	1.7200	1.7900	+10.494%	367	1,883	+32.961%
2026-06-11	1.6600	1.6600	1.6200	1.6200	-12.432%	7	1,753	+46.914%
2026-06-10	1.8600	1.8600	1.8500	1.8500	-2.116%	15	1,757	+28.649%
2026-06-09	1.9700	1.9700	1.8900	1.8900	-0.526%	59	1,752	+25.926%
2026-06-08	1.9000	1.9000	1.9000	1.9000	-2.564%	5	1,811	+25.263%
2026-06-05	2.1000	2.1000	1.9500	1.9500	-2.010%	46	1,816	+22.051%
2026-06-03	1.9900	1.9900	1.9900	1.9900	-7.442%	1	1,845	+19.598%
2026-05-26	2.0300	2.2500	2.0300	2.1500	-6.522%	42	1,844	+10.698%
2026-05-22	2.4300	2.5000	2.2100	2.3000	-10.156%	302	1,885	+3.478%
2026-05-21	2.5600	2.5600	2.5600	2.5600	-16.066%	1	1,728	-7.031%
2026-05-19	3.0500	3.0500	3.0500	3.0500	+14.662%	2	1,728	-21.967%
2026-05-18	2.6600	2.6600	2.6600	2.6600	-8.276%	1	1,727	-10.526%
2026-05-15	2.9100	2.9100	2.9000	2.9000	-10.769%	4	1,727	-17.931%
2026-05-14	3.2500	3.2500	3.2500	3.2500	-1.515%	1	1,727	-26.769%
2026-05-13	3.1100	3.7500	3.1100	3.3000	+32.000%	208	1,723	-27.879%
2026-05-12	2.4500	2.5000	2.4500	2.5000	-3.846%	15	1,723	-4.800%
2026-05-11	2.6000	2.6800	2.2600	2.6000	+7.438%	18	1,723	-8.462%
2026-05-08	2.3000	2.4200	2.1100	2.4200	+2.979%	6	1,705	-1.653%
2026-05-07	2.3500	2.3500	2.3500	2.3500	-3.689%	3	1,709	+1.277%
2026-05-06	2.2000	2.4400	2.2000	2.4400	+2.954%	6	1,709	-2.459%
2026-04-30	2.3700	2.3700	2.3700	2.3700	+3.043%	1	1,709	+0.422%
2026-04-29	2.3000	2.3000	2.3000	2.3000	-11.197%	1	1,710	+3.478%
2026-04-28	2.2500	2.5900	2.2500	2.5900	+7.917%	2	1,709	-8.108%
2026-04-27	2.5000	2.5000	2.4000	2.4000	-4.000%	3	1,709	-0.833%
2026-04-24	2.5000	2.5000	2.5000	2.5000	+7.759%	10	1,707	-4.800%
2026-04-23	2.4200	2.4200	2.2800	2.3200	-13.755%	14	1,697	+2.586%
2026-04-21	2.5700	2.6900	2.5700	2.6900	-11.803%	2	1,703	-11.524%
2026-04-20	2.8000	3.0500	2.8000	3.0500	+3.390%	11	1,703	-21.967%
2026-04-17	2.9500	2.9500	2.9500	2.9500	+2.787%	1	1,697	-19.322%
2026-04-15	2.5800	2.8700	2.5800	2.8700	+7.090%	13	1,698	-17.073%
2026-04-14	2.2700	2.6900	2.2700	2.6800	+61.446%	15	1,703	-11.194%
2026-04-07	1.7000	1.7000	1.6400	1.6600	-13.542%	22	1,704	+43.373%
2026-04-01	1.9200	1.9200	1.9200	1.9200	-2.041%	20	1,714	+23.958%
2026-03-31	1.9100	1.9600	1.9100	1.9600	-0.508%	16	1,714	+21.429%
2026-03-30	1.9500	1.9700	1.8500	1.9700	+6.486%	29	1,714	+20.812%
2026-03-27	1.9000	1.9000	1.8500	1.8500	-9.756%	20	1,698	+28.649%
2026-03-25	1.9000	2.0500	1.9000	2.0500	+33.117%	3	1,693	+16.098%
2026-03-24	1.5600	1.5600	1.5300	1.5400	-2.532%	20	1,693	+54.545%
2026-03-23	1.5800	1.6100	1.5500	1.5800	+4.636%	14	1,699	+50.633%
2026-03-20	1.5400	1.5400	1.5000	1.5100	-6.211%	3	1,697	+57.616%
2026-03-19	1.4700	1.8000	1.4700	1.6100	-2.424%	207	1,694	+47.826%
2026-03-18	1.6900	1.7200	1.6200	1.6500	-4.624%	359	1,573	+44.242%
2026-03-17	1.7300	1.7600	1.7200	1.7300	+1.765%	25	1,572	+37.572%
2026-03-16	1.8500	1.9500	1.7000	1.7000	0.000%	410	1,550	+40.000%
2026-03-13	1.7300	1.7300	1.6800	1.7000	-1.163%	12	1,550	+40.000%
2026-03-12	1.8000	1.8000	1.7100	1.7200	+4.242%	24	1,538	+38.372%
2026-03-11	1.7500	1.7500	1.6500	1.6500	+6.452%	72	1,531	+44.242%
2026-03-06	1.5600	1.5600	1.5200	1.5500	+7.639%	127	1,497	+53.548%
2026-03-05	1.2000	1.4400	1.2000	1.4400	+15.200%	5	1,439	+65.278%
2026-03-04	1.3100	1.9300	1.2500	1.2500	-13.194%	17	1,439	+90.400%
2026-03-03	1.3000	1.6500	1.3000	1.4400	+0.699%	403	1,433	+65.278%
2026-03-02	1.4200	1.4500	1.4200	1.4300	-7.742%	91	1,272	+66.434%
2026-02-27	1.5800	1.5800	1.5000	1.5500	-7.186%	153	1,265	+53.548%
2026-02-25	1.6700	1.6700	1.6700	1.6700	-4.571%	10	1,123	+42.515%
2026-02-24	1.6700	1.7500	1.6700	1.7500	+9.375%	6	1,123	+36.000%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-4.762%	5	1,118	+48.750%
2026-02-20	1.6800	1.6800	1.6800	1.6800	0.000%	1	1,113	+41.667%
2026-02-17	1.7600	1.7600	1.6600	1.6800	+1.205%	798	1,112	+41.667%
2026-02-13	1.6600	1.6600	1.6600	1.6600	-33.600%	1	812	+43.373%
2026-02-12	2.5000	2.5000	2.5000	2.5000	+31.579%	1	812	-4.800%
2026-02-11	1.9000	1.9000	1.9000	1.9000	-5.000%	5	811	+25.263%
2026-02-06	2.0000	2.0000	2.0000	2.0000	+8.696%	5	811	+19.000%
2026-02-05	1.9400	1.9400	1.8400	1.8400	-3.158%	6	811	+29.348%
2026-02-04	1.9000	1.9000	1.9000	1.9000	-2.564%	2	806	+25.263%
2026-02-03	1.9600	1.9700	1.9500	1.9500	-10.138%	47	806	+22.051%
2026-02-02	2.1700	2.1700	2.1700	2.1700	-7.660%	8	828	+9.677%
2026-01-27	2.3500	2.3500	2.3500	2.3500	-6.375%	1	828	+1.277%
2026-01-23	2.5100	2.5100	2.5100	2.5100	-7.037%	20	827	-5.179%
2026-01-22	2.6200	2.7000	2.6200	2.7000	+17.391%	4	827	-11.852%
2026-01-21	2.3000	2.3000	2.3000	2.3000	-5.738%	44	824	+3.478%
2026-01-16	2.9300	2.9300	2.4400	2.4400	-16.438%	7	824	-2.459%
2026-01-15	2.5000	3.4800	2.3500	2.9200	+11.027%	53	824	-18.493%
2026-01-14	2.5800	2.8700	2.5000	2.6300	+8.678%	61	834	-9.506%
2026-01-09	2.4200	2.4200	2.4200	2.4200	+5.217%	5	824	-1.653%
2026-01-07	2.3000	2.3000	2.3000	2.3000	-9.091%	9	829	+3.478%
2026-01-06	2.5000	2.5500	2.4800	2.5300	+5.417%	64	829	-5.929%
2026-01-05	2.4000	2.4300	2.3100	2.4000	-2.041%	55	852	-0.833%
2026-01-02	2.4500	2.4500	2.4500	2.4500	+11.364%	50	819	-2.857%
2025-12-30	2.2700	2.2700	2.1900	2.2000	-4.348%	15	769	+8.182%
2025-12-29	2.3000	2.3000	2.3000	2.3000	+0.437%	1	768	+3.478%
2025-12-26	2.3000	2.3000	2.2900	2.2900	-3.376%	9	768	+3.930%
2025-12-24	2.3700	2.3700	2.3700	2.3700	-2.469%	5	766	+0.422%
2025-12-23	2.3000	2.4400	2.3000	2.4300	+8.000%	73	766	-2.058%
2025-12-22	2.2500	2.2500	2.2500	2.2500	-1.747%	100	784	+5.778%
2025-12-19	2.2000	2.3100	2.1000	2.2900	+1.778%	341	784	+3.930%
2025-12-17	2.2900	2.2900	2.2500	2.2500	+2.273%	11	788	+5.778%
2025-12-16	2.2000	2.2000	2.2000	2.2000	-8.333%	7	788	+8.182%
2025-12-15	2.4000	2.4000	2.4000	2.4000	-6.977%	2	788	-0.833%
2025-12-12	2.6700	2.6700	2.5800	2.5800	-3.731%	5	786	-7.752%
2025-12-11	2.6800	2.6800	2.6800	2.6800	-3.249%	1	786	-11.194%
2025-12-08	2.7500	2.7700	2.7500	2.7700	+1.838%	3	787	-14.079%
2025-12-05	2.7200	2.7200	2.7200	2.7200	-1.805%	1	784	-12.500%
2025-12-04	2.7700	2.7700	2.7700	2.7700	+0.727%	1	784	-14.079%
2025-12-03	2.8000	2.8000	2.7500	2.7500	-0.362%	362	784	-13.455%
2025-12-02	2.7600	2.7600	2.7600	2.7600	-4.828%	1	664	-13.768%
2025-12-01	2.9000	2.9000	2.9000	2.9000	-3.333%	5	663	-17.931%
2025-11-26	3.0000	3.0000	3.0000	3.0000	+8.696%	20	683	-20.667%
2025-11-24	2.7600	2.7600	2.7600	2.7600	+1.099%	5	683	-13.768%
2025-11-21	2.6500	2.7300	2.6500	2.7300	-2.500%	7	678	-12.821%
2025-11-20	2.8000	2.8000	2.8000	2.8000	-3.448%	5	671	-15.000%
2025-11-19	3.0500	3.0500	2.9000	2.9000	-5.229%	62	666	-17.931%
2025-11-18	3.1500	3.1500	3.0600	3.0600	-4.375%	16	611	-22.222%
2025-11-17	3.2000	3.2000	3.2000	3.2000	+6.312%	10	600	-25.625%
2025-11-14	3.3000	3.3000	3.0100	3.0100	-24.561%	5	590	-20.930%
2025-11-10	3.9900	3.9900	3.9900	3.9900	-5.000%	4	587	-40.351%
2025-11-07	4.3500	4.3500	4.2000	4.2000	-9.677%	11	591	-43.333%
2025-11-06	4.6500	4.6500	4.6500	4.6500	-5.102%	10	601	-48.817%
2025-10-31	4.8500	4.9000	4.8500	4.9000	-7.547%	5	591	-51.429%
2025-10-27	5.2500	5.3000	5.2500	5.3000	+13.978%	21	570	-55.094%
2025-10-22	4.6500	4.6500	4.6500	4.6500	-3.926%	20	570	-48.817%
2025-10-21	4.8400	4.8400	4.8400	4.8400	+4.086%	2	570	-50.826%
2025-10-17	4.6500	4.6500	4.6500	4.6500	+3.333%	1	572	-48.817%
2025-10-16	4.5000	4.5000	4.5000	4.5000	-10.000%	4	571	-47.111%
2025-10-15	5.0000	5.1500	4.8700	5.0000	0.000%	55	571	-52.400%
2025-10-14	4.6000	5.0000	4.6000	5.0000	-1.961%	80	540	-52.400%
2025-10-13	5.1000	5.1000	5.1000	5.1000	+8.511%	60	470	-53.333%
2025-10-10	4.7500	4.8000	4.5000	4.7000	-11.153%	66	440	-49.362%
2025-10-09	5.2900	5.2900	5.2900	5.2900	-8.000%	2	445	-55.009%
2025-10-08	5.5000	5.7500	5.4000	5.7500	-4.167%	14	443	-58.609%
2025-10-07	6.0000	6.0000	6.0000	6.0000	-2.121%	10	433	-60.333%
2025-10-03	6.1300	6.1300	6.1300	6.1300	-0.325%	30	423	-61.175%
2025-10-02	6.1500	6.1500	6.0800	6.1500	-0.806%	32	423	-61.301%
2025-10-01	6.0900	6.2000	6.0700	6.2000	+8.772%	17	407	-61.613%
2025-09-30	5.8900	5.8900	5.7000	5.7000	-3.390%	7	391	-58.246%
2025-09-29	5.9000	5.9000	5.9000	5.9000	+5.357%	3	389	-59.661%
2025-09-25	5.6200	5.7000	5.6000	5.6000	-0.885%	14	389	-57.500%
2025-09-24	5.5500	5.8500	5.4700	5.6500	+10.784%	124	398	-57.876%
2025-09-23	5.1700	5.3500	5.1000	5.1000	-2.857%	13	405	-53.333%
2025-09-22	5.2500	5.2500	5.2500	5.2500	-13.934%	301	394	-54.667%
2025-09-19	6.1000	6.1500	6.1000	6.1000	+1.667%	9	316	-60.984%
2025-09-18	5.6000	6.0000	5.6000	6.0000	+1.695%	76	309	-60.333%
2025-09-17	6.0300	6.0300	5.6500	5.9000	+4.425%	11	244	-59.661%
2025-09-16	5.6000	5.7500	5.6000	5.6500	0.000%	235	0	-57.876%