Dark

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

Inactive

Sep 22, 2026

0.78000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.8000	0.8000	0.7800	0.7800	0.000%	3	1,911	0.000%
2026-09-21	0.7800	0.7800	0.7800	0.7800	+13.043%	1	1,908	0.000%
2026-09-17	0.6900	0.6900	0.6900	0.6900	-9.211%	1	1,907	+13.043%
2026-09-11	0.7600	0.7600	0.7600	0.7600	+2.703%	1	1,908	+2.632%
2026-09-10	0.7400	0.7400	0.7400	0.7400	-28.846%	1	1,908	+5.405%
2026-08-27	1.0400	1.0400	1.0400	1.0400	-10.345%	5	1,908	-25.000%
2026-08-24	1.1800	1.1800	1.1600	1.1600	-3.333%	2	1,911	-32.759%
2026-08-20	1.1500	1.2000	1.1500	1.2000	+6.195%	2	1,912	-35.000%
2026-08-19	1.1300	1.1300	1.1300	1.1300	-0.877%	1	1,912	-30.973%
2026-08-13	1.3000	1.3100	1.1000	1.1400	-40.933%	73	1,911	-31.579%
2026-08-11	1.9300	1.9300	1.9300	1.9300	-9.390%	5	1,922	-59.585%
2026-08-07	2.1300	2.1300	2.1300	2.1300	-10.504%	3	1,926	-63.380%
2026-08-05	2.3800	2.3800	2.3800	2.3800	+1.709%	1	1,926	-67.227%
2026-08-03	2.3400	2.3400	2.3400	2.3400	+4.464%	1	1,926	-66.667%
2026-07-30	2.1500	2.2400	2.0800	2.2400	-2.609%	13	1,927	-65.179%
2026-07-29	2.2200	2.3000	2.2200	2.3000	0.000%	25	1,934	-66.087%
2026-07-28	2.1000	2.3000	2.1000	2.3000	+21.053%	2	1,911	-66.087%
2026-07-22	1.9000	1.9000	1.9000	1.9000	+5.556%	1	1,910	-58.947%
2026-07-16	1.7600	1.8000	1.7600	1.8000	-2.174%	2	1,909	-56.667%
2026-07-15	1.8400	1.8400	1.8400	1.8400	+5.143%	1	1,909	-57.609%
2026-07-13	1.7500	1.7500	1.7500	1.7500	+12.903%	1	1,909	-55.429%
2026-07-09	1.5500	1.5500	1.5500	1.5500	-4.908%	6	1,908	-49.677%
2026-07-08	1.6300	1.6300	1.6300	1.6300	+35.833%	2	1,908	-52.147%
2026-06-26	1.2900	1.2900	1.2000	1.2000	-33.333%	12	1,906	-35.000%
2026-06-16	1.7400	1.8000	1.7400	1.8000	+0.559%	379	1,894	-56.667%
2026-06-12	1.7600	1.8500	1.7200	1.7900	+10.494%	367	1,883	-56.425%
2026-06-11	1.6600	1.6600	1.6200	1.6200	-12.432%	7	1,753	-51.852%
2026-06-10	1.8600	1.8600	1.8500	1.8500	-2.116%	15	1,757	-57.838%
2026-06-09	1.9700	1.9700	1.8900	1.8900	-0.526%	59	1,752	-58.730%
2026-06-08	1.9000	1.9000	1.9000	1.9000	-2.564%	5	1,811	-58.947%
2026-06-05	2.1000	2.1000	1.9500	1.9500	-2.010%	46	1,816	-60.000%
2026-06-03	1.9900	1.9900	1.9900	1.9900	-7.442%	1	1,845	-60.804%
2026-05-26	2.0300	2.2500	2.0300	2.1500	-6.522%	42	1,844	-63.721%
2026-05-22	2.4300	2.5000	2.2100	2.3000	-10.156%	302	1,885	-66.087%
2026-05-21	2.5600	2.5600	2.5600	2.5600	-16.066%	1	1,728	-69.531%
2026-05-19	3.0500	3.0500	3.0500	3.0500	+14.662%	2	1,728	-74.426%
2026-05-18	2.6600	2.6600	2.6600	2.6600	-8.276%	1	1,727	-70.677%
2026-05-15	2.9100	2.9100	2.9000	2.9000	-10.769%	4	1,727	-73.103%
2026-05-14	3.2500	3.2500	3.2500	3.2500	-1.515%	1	1,727	-76.000%
2026-05-13	3.1100	3.7500	3.1100	3.3000	+32.000%	208	1,723	-76.364%
2026-05-12	2.4500	2.5000	2.4500	2.5000	-3.846%	15	1,723	-68.800%
2026-05-11	2.6000	2.6800	2.2600	2.6000	+7.438%	18	1,723	-70.000%
2026-05-08	2.3000	2.4200	2.1100	2.4200	+2.979%	6	1,705	-67.769%
2026-05-07	2.3500	2.3500	2.3500	2.3500	-3.689%	3	1,709	-66.809%
2026-05-06	2.2000	2.4400	2.2000	2.4400	+2.954%	6	1,709	-68.033%
2026-04-30	2.3700	2.3700	2.3700	2.3700	+3.043%	1	1,709	-67.089%
2026-04-29	2.3000	2.3000	2.3000	2.3000	-11.197%	1	1,710	-66.087%
2026-04-28	2.2500	2.5900	2.2500	2.5900	+7.917%	2	1,709	-69.884%
2026-04-27	2.5000	2.5000	2.4000	2.4000	-4.000%	3	1,709	-67.500%
2026-04-24	2.5000	2.5000	2.5000	2.5000	+7.759%	10	1,707	-68.800%
2026-04-23	2.4200	2.4200	2.2800	2.3200	-13.755%	14	1,697	-66.379%
2026-04-21	2.5700	2.6900	2.5700	2.6900	-11.803%	2	1,703	-71.004%
2026-04-20	2.8000	3.0500	2.8000	3.0500	+3.390%	11	1,703	-74.426%
2026-04-17	2.9500	2.9500	2.9500	2.9500	+2.787%	1	1,697	-73.559%
2026-04-15	2.5800	2.8700	2.5800	2.8700	+7.090%	13	1,698	-72.822%
2026-04-14	2.2700	2.6900	2.2700	2.6800	+61.446%	15	1,703	-70.896%
2026-04-07	1.7000	1.7000	1.6400	1.6600	-13.542%	22	1,704	-53.012%
2026-04-01	1.9200	1.9200	1.9200	1.9200	-2.041%	20	1,714	-59.375%
2026-03-31	1.9100	1.9600	1.9100	1.9600	-0.508%	16	1,714	-60.204%
2026-03-30	1.9500	1.9700	1.8500	1.9700	+6.486%	29	1,714	-60.406%
2026-03-27	1.9000	1.9000	1.8500	1.8500	-9.756%	20	1,698	-57.838%
2026-03-25	1.9000	2.0500	1.9000	2.0500	+33.117%	3	1,693	-61.951%
2026-03-24	1.5600	1.5600	1.5300	1.5400	-2.532%	20	1,693	-49.351%
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	-48.344%
2026-03-19	1.4700	1.8000	1.4700	1.6100	-2.424%	207	1,694	-51.553%
2026-03-18	1.6900	1.7200	1.6200	1.6500	-4.624%	359	1,573	-52.727%
2026-03-17	1.7300	1.7600	1.7200	1.7300	+1.765%	25	1,572	-54.913%
2026-03-16	1.8500	1.9500	1.7000	1.7000	0.000%	410	1,550	-54.118%
2026-03-13	1.7300	1.7300	1.6800	1.7000	-1.163%	12	1,550	-54.118%
2026-03-12	1.8000	1.8000	1.7100	1.7200	+4.242%	24	1,538	-54.651%
2026-03-11	1.7500	1.7500	1.6500	1.6500	+6.452%	72	1,531	-52.727%
2026-03-06	1.5600	1.5600	1.5200	1.5500	+7.639%	127	1,497	-49.677%
2026-03-05	1.2000	1.4400	1.2000	1.4400	+15.200%	5	1,439	-45.833%
2026-03-04	1.3100	1.9300	1.2500	1.2500	-13.194%	17	1,439	-37.600%
2026-03-03	1.3000	1.6500	1.3000	1.4400	+0.699%	403	1,433	-45.833%
2026-03-02	1.4200	1.4500	1.4200	1.4300	-7.742%	91	1,272	-45.455%
2026-02-27	1.5800	1.5800	1.5000	1.5500	-7.186%	153	1,265	-49.677%
2026-02-25	1.6700	1.6700	1.6700	1.6700	-4.571%	10	1,123	-53.293%
2026-02-24	1.6700	1.7500	1.6700	1.7500	+9.375%	6	1,123	-55.429%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-4.762%	5	1,118	-51.250%
2026-02-20	1.6800	1.6800	1.6800	1.6800	0.000%	1	1,113	-53.571%
2026-02-17	1.7600	1.7600	1.6600	1.6800	+1.205%	798	1,112	-53.571%
2026-02-13	1.6600	1.6600	1.6600	1.6600	-33.600%	1	812	-53.012%
2026-02-12	2.5000	2.5000	2.5000	2.5000	+31.579%	1	812	-68.800%
2026-02-11	1.9000	1.9000	1.9000	1.9000	-5.000%	5	811	-58.947%
2026-02-06	2.0000	2.0000	2.0000	2.0000	+8.696%	5	811	-61.000%
2026-02-05	1.9400	1.9400	1.8400	1.8400	-3.158%	6	811	-57.609%
2026-02-04	1.9000	1.9000	1.9000	1.9000	-2.564%	2	806	-58.947%
2026-02-03	1.9600	1.9700	1.9500	1.9500	-10.138%	47	806	-60.000%
2026-02-02	2.1700	2.1700	2.1700	2.1700	-7.660%	8	828	-64.055%
2026-01-27	2.3500	2.3500	2.3500	2.3500	-6.375%	1	828	-66.809%
2026-01-23	2.5100	2.5100	2.5100	2.5100	-7.037%	20	827	-68.924%
2026-01-22	2.6200	2.7000	2.6200	2.7000	+17.391%	4	827	-71.111%
2026-01-21	2.3000	2.3000	2.3000	2.3000	-5.738%	44	824	-66.087%
2026-01-16	2.9300	2.9300	2.4400	2.4400	-16.438%	7	824	-68.033%
2026-01-15	2.5000	3.4800	2.3500	2.9200	+11.027%	53	824	-73.288%
2026-01-14	2.5800	2.8700	2.5000	2.6300	+8.678%	61	834	-70.342%
2026-01-09	2.4200	2.4200	2.4200	2.4200	+5.217%	5	824	-67.769%
2026-01-07	2.3000	2.3000	2.3000	2.3000	-9.091%	9	829	-66.087%
2026-01-06	2.5000	2.5500	2.4800	2.5300	+5.417%	64	829	-69.170%
2026-01-05	2.4000	2.4300	2.3100	2.4000	-2.041%	55	852	-67.500%
2026-01-02	2.4500	2.4500	2.4500	2.4500	+11.364%	50	819	-68.163%
2025-12-30	2.2700	2.2700	2.1900	2.2000	-4.348%	15	769	-64.545%
2025-12-29	2.3000	2.3000	2.3000	2.3000	+0.437%	1	768	-66.087%
2025-12-26	2.3000	2.3000	2.2900	2.2900	-3.376%	9	768	-65.939%
2025-12-24	2.3700	2.3700	2.3700	2.3700	-2.469%	5	766	-67.089%
2025-12-23	2.3000	2.4400	2.3000	2.4300	+8.000%	73	766	-67.901%
2025-12-22	2.2500	2.2500	2.2500	2.2500	-1.747%	100	784	-65.333%
2025-12-19	2.2000	2.3100	2.1000	2.2900	+1.778%	341	784	-65.939%
2025-12-17	2.2900	2.2900	2.2500	2.2500	+2.273%	11	788	-65.333%
2025-12-16	2.2000	2.2000	2.2000	2.2000	-8.333%	7	788	-64.545%
2025-12-15	2.4000	2.4000	2.4000	2.4000	-6.977%	2	788	-67.500%
2025-12-12	2.6700	2.6700	2.5800	2.5800	-3.731%	5	786	-69.767%
2025-12-11	2.6800	2.6800	2.6800	2.6800	-3.249%	1	786	-70.896%
2025-12-08	2.7500	2.7700	2.7500	2.7700	+1.838%	3	787	-71.841%
2025-12-05	2.7200	2.7200	2.7200	2.7200	-1.805%	1	784	-71.324%
2025-12-04	2.7700	2.7700	2.7700	2.7700	+0.727%	1	784	-71.841%
2025-12-03	2.8000	2.8000	2.7500	2.7500	-0.362%	362	784	-71.636%
2025-12-02	2.7600	2.7600	2.7600	2.7600	-4.828%	1	664	-71.739%
2025-12-01	2.9000	2.9000	2.9000	2.9000	-3.333%	5	663	-73.103%
2025-11-26	3.0000	3.0000	3.0000	3.0000	+8.696%	20	683	-74.000%
2025-11-24	2.7600	2.7600	2.7600	2.7600	+1.099%	5	683	-71.739%
2025-11-21	2.6500	2.7300	2.6500	2.7300	-2.500%	7	678	-71.429%
2025-11-20	2.8000	2.8000	2.8000	2.8000	-3.448%	5	671	-72.143%
2025-11-19	3.0500	3.0500	2.9000	2.9000	-5.229%	62	666	-73.103%
2025-11-18	3.1500	3.1500	3.0600	3.0600	-4.375%	16	611	-74.510%
2025-11-17	3.2000	3.2000	3.2000	3.2000	+6.312%	10	600	-75.625%
2025-11-14	3.3000	3.3000	3.0100	3.0100	-24.561%	5	590	-74.086%
2025-11-10	3.9900	3.9900	3.9900	3.9900	-5.000%	4	587	-80.451%
2025-11-07	4.3500	4.3500	4.2000	4.2000	-9.677%	11	591	-81.429%
2025-11-06	4.6500	4.6500	4.6500	4.6500	-5.102%	10	601	-83.226%
2025-10-31	4.8500	4.9000	4.8500	4.9000	-7.547%	5	591	-84.082%
2025-10-27	5.2500	5.3000	5.2500	5.3000	+13.978%	21	570	-85.283%
2025-10-22	4.6500	4.6500	4.6500	4.6500	-3.926%	20	570	-83.226%
2025-10-21	4.8400	4.8400	4.8400	4.8400	+4.086%	2	570	-83.884%
2025-10-17	4.6500	4.6500	4.6500	4.6500	+3.333%	1	572	-83.226%
2025-10-16	4.5000	4.5000	4.5000	4.5000	-10.000%	4	571	-82.667%
2025-10-15	5.0000	5.1500	4.8700	5.0000	0.000%	55	571	-84.400%
2025-10-14	4.6000	5.0000	4.6000	5.0000	-1.961%	80	540	-84.400%
2025-10-13	5.1000	5.1000	5.1000	5.1000	+8.511%	60	470	-84.706%
2025-10-10	4.7500	4.8000	4.5000	4.7000	-11.153%	66	440	-83.404%
2025-10-09	5.2900	5.2900	5.2900	5.2900	-8.000%	2	445	-85.255%
2025-10-08	5.5000	5.7500	5.4000	5.7500	-4.167%	14	443	-86.435%
2025-10-07	6.0000	6.0000	6.0000	6.0000	-2.121%	10	433	-87.000%
2025-10-03	6.1300	6.1300	6.1300	6.1300	-0.325%	30	423	-87.276%
2025-10-02	6.1500	6.1500	6.0800	6.1500	-0.806%	32	423	-87.317%
2025-10-01	6.0900	6.2000	6.0700	6.2000	+8.772%	17	407	-87.419%
2025-09-30	5.8900	5.8900	5.7000	5.7000	-3.390%	7	391	-86.316%
2025-09-29	5.9000	5.9000	5.9000	5.9000	+5.357%	3	389	-86.780%
2025-09-25	5.6200	5.7000	5.6000	5.6000	-0.885%	14	389	-86.071%
2025-09-24	5.5500	5.8500	5.4700	5.6500	+10.784%	124	398	-86.195%
2025-09-23	5.1700	5.3500	5.1000	5.1000	-2.857%	13	405	-84.706%
2025-09-22	5.2500	5.2500	5.2500	5.2500	-13.934%	301	394	-85.143%
2025-09-19	6.1000	6.1500	6.1000	6.1000	+1.667%	9	316	-87.213%
2025-09-18	5.6000	6.0000	5.6000	6.0000	+1.695%	76	309	-87.000%
2025-09-17	6.0300	6.0300	5.6500	5.9000	+4.425%	11	244	-86.780%
2025-09-16	5.6000	5.7500	5.6000	5.6500	0.000%	235	0	-86.195%