Dark

JD20280121C15
JD Jan 21 2028 15.00 Call (JD280121C00015000)
option OPRA

EOD

Sep 28, 2026

12.33+0.653%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	12.3300	12.3300	12.3300	12.3300	+0.653%	1	315	0.000%
2026-09-25	12.3400	12.4200	12.2500	12.2500	+0.410%	8	316	+0.653%
2026-09-24	12.2000	12.2000	12.2000	12.2000	-5.058%	5	309	+1.066%
2026-09-09	13.1000	13.1000	12.8500	12.8500	-2.652%	4	313	-4.047%
2026-09-08	13.2000	13.2000	13.2000	13.2000	-2.583%	1	315	-6.591%
2026-09-03	13.2500	13.5500	13.1000	13.5500	+0.370%	3	314	-9.004%
2026-09-02	13.5000	13.5000	13.5000	13.5000	-0.074%	1	311	-8.667%
2026-09-01	13.6300	13.6300	13.5100	13.5100	-3.500%	6	310	-8.734%
2026-08-31	14.0500	14.0500	14.0000	14.0000	-2.575%	2	306	-11.929%
2026-08-27	14.3700	14.3700	14.3700	14.3700	-0.897%	1	304	-14.196%
2026-08-17	14.5000	14.5000	14.5000	14.5000	-1.695%	1	303	-14.966%
2026-08-13	15.0000	15.0000	14.7500	14.7500	-18.508%	8	302	-16.407%
2026-08-06	17.8500	18.1000	17.8500	18.1000	-2.162%	6	296	-31.878%
2026-08-04	18.5000	18.5000	18.5000	18.5000	-0.591%	1	302	-33.351%
2026-07-31	18.3500	18.6100	18.3500	18.6100	+3.389%	8	303	-33.745%
2026-07-29	18.0000	18.0000	18.0000	18.0000	+2.857%	1	311	-31.500%
2026-07-28	17.7000	17.7000	17.5000	17.5000	+9.375%	9	312	-29.543%
2026-07-22	15.9600	16.0000	15.9600	16.0000	-1.538%	32	321	-22.938%
2026-07-20	16.2500	16.2500	16.2500	16.2500	+2.848%	2	352	-24.123%
2026-07-16	15.6000	15.8000	15.6000	15.8000	+6.397%	2	354	-21.962%
2026-07-13	15.2000	15.2000	14.8500	14.8500	+4.211%	22	355	-16.970%
2026-07-10	14.2500	14.2500	14.2500	14.2500	+4.396%	1	377	-13.474%
2026-07-08	13.6500	13.6500	13.6500	13.6500	+6.641%	3	376	-9.670%
2026-07-07	12.8000	12.8000	12.8000	12.8000	+0.392%	1	376	-3.672%
2026-07-06	12.7500	12.7500	12.7500	12.7500	+3.072%	1	375	-3.294%
2026-07-02	12.3700	12.3700	12.3700	12.3700	-1.040%	7	381	-0.323%
2026-07-01	12.5000	12.5000	12.5000	12.5000	+6.838%	1	381	-1.360%
2026-06-30	11.7000	12.1100	11.7000	11.7000	+3.540%	17	382	+5.385%
2026-06-29	11.6000	11.6000	11.3000	11.3000	-1.739%	6	365	+9.115%
2026-06-26	11.5000	11.5000	11.2500	11.5000	+3.139%	3	359	+7.217%
2026-06-25	11.1500	11.1500	11.1000	11.1500	-6.303%	4	356	+10.583%
2026-06-24	11.9500	11.9500	11.9000	11.9000	-10.526%	6	352	+3.613%
2026-06-22	13.0000	13.3000	13.0000	13.3000	-8.276%	3	347	-7.293%
2026-06-12	14.5000	14.5000	14.5000	14.5000	+4.693%	4	346	-14.966%
2026-06-11	13.8500	13.8500	13.8500	13.8500	-5.137%	6	350	-10.975%
2026-06-09	14.6000	14.6000	14.6000	14.6000	-2.013%	1	354	-15.548%
2026-06-08	14.9000	14.9000	14.9000	14.9000	-0.667%	1	355	-17.248%
2026-06-05	15.0000	15.0000	15.0000	15.0000	-1.639%	32	355	-17.800%
2026-06-04	15.2500	15.2500	15.2500	15.2500	-5.864%	2	387	-19.148%
2026-06-02	16.2000	16.2000	16.2000	16.2000	+10.959%	2	389	-23.889%
2026-06-01	14.6000	14.6000	14.6000	14.6000	-2.667%	1	391	-15.548%
2026-05-29	15.0000	15.0000	15.0000	15.0000	-1.316%	2	392	-17.800%
2026-05-28	14.9700	15.2000	14.9700	15.2000	-1.872%	9	390	-18.882%
2026-05-27	15.4900	15.4900	15.4900	15.4900	-3.188%	10	385	-20.400%
2026-05-26	15.8500	16.0000	15.8500	16.0000	-3.614%	3	395	-22.938%
2026-05-22	15.7000	16.6000	15.7000	16.6000	-10.512%	4	398	-25.723%
2026-05-19	18.5500	18.5500	18.5500	18.5500	+8.480%	1	400	-33.531%
2026-05-18	17.8200	17.8200	17.1000	17.1000	-5.000%	2	400	-27.895%
2026-05-15	18.0000	18.0000	18.0000	18.0000	-9.548%	1	400	-31.500%
2026-05-13	19.5500	19.9000	19.5500	19.9000	+15.900%	2	398	-38.040%
2026-05-12	17.0000	17.1700	17.0000	17.1700	+2.507%	4	400	-28.189%
2026-05-11	16.9000	16.9000	16.7500	16.7500	+1.824%	14	400	-26.388%
2026-05-07	16.4000	16.4500	16.3700	16.4500	+0.982%	30	408	-25.046%
2026-05-06	16.2900	16.2900	16.2900	16.2900	+1.180%	3	405	-24.309%
2026-05-04	16.1000	16.1000	16.1000	16.1000	-0.310%	2	402	-23.416%
2026-04-30	16.1500	16.1500	16.1500	16.1500	+2.345%	1	404	-23.653%
2026-04-29	15.7800	15.7800	15.7800	15.7800	+0.190%	1	403	-21.863%
2026-04-28	15.7500	15.7500	15.7500	15.7500	-1.869%	3	404	-21.714%
2026-04-27	16.0800	16.0800	16.0500	16.0500	-3.021%	8	407	-23.178%
2026-04-24	16.5500	16.5500	16.5500	16.5500	+3.438%	1	399	-25.498%
2026-04-23	16.0000	16.0000	16.0000	16.0000	-5.493%	5	398	-22.938%
2026-04-22	16.9300	16.9300	16.9300	16.9300	-2.980%	1	403	-27.171%
2026-04-21	17.4500	17.4500	17.4500	17.4500	-1.412%	1	401	-29.341%
2026-04-16	17.4000	17.7000	17.4000	17.7000	+1.433%	2	401	-30.339%
2026-04-15	17.6500	17.7700	17.4500	17.4500	+3.499%	11	403	-29.341%
2026-04-14	16.8600	16.8600	16.8600	16.8600	+13.919%	10	408	-26.868%
2026-04-13	14.8000	14.8000	14.8000	14.8000	+0.680%	20	398	-16.689%
2026-04-09	14.4500	14.7000	14.4500	14.7000	+1.379%	7	418	-16.122%
2026-04-08	14.5000	14.5000	14.5000	14.5000	+3.720%	1	415	-14.966%
2026-04-06	13.9800	13.9800	13.9800	13.9800	+0.576%	10	415	-11.803%
2026-04-02	13.9000	13.9000	13.9000	13.9000	-5.378%	1	411	-11.295%
2026-03-31	14.5000	14.6900	14.3000	14.6900	+2.014%	18	411	-16.065%
2026-03-30	14.4000	14.4000	14.4000	14.4000	-0.690%	2	427	-14.375%
2026-03-26	14.7900	14.7900	14.5000	14.5000	-2.423%	251	429	-14.966%
2026-03-25	14.5000	14.8600	14.5000	14.8600	+16.094%	4	678	-17.026%
2026-03-24	12.8000	12.8000	12.8000	12.8000	0.000%	2	680	-3.672%
2026-03-23	12.8000	12.8000	12.8000	12.8000	-10.552%	100	678	-3.672%
2026-03-16	14.1000	14.3500	14.1000	14.3100	+7.513%	3	678	-13.836%
2026-03-11	13.3100	13.3100	13.3100	13.3100	+0.453%	250	676	-7.363%
2026-03-10	13.2500	13.2500	13.2500	13.2500	+4.167%	110	426	-6.943%
2026-03-09	12.7500	12.7500	12.7200	12.7200	+1.760%	15	536	-3.066%
2026-03-06	12.0200	12.6000	12.0200	12.5000	+9.170%	46	551	-1.360%
2026-03-05	10.5500	11.4500	10.1900	11.4500	+4.091%	120	597	+7.686%
2026-03-04	10.8000	11.0000	10.8000	11.0000	-4.348%	12	477	+12.091%
2026-03-03	11.1000	11.5000	11.0000	11.5000	-2.044%	26	473	+7.217%
2026-03-02	11.5000	11.7500	11.5000	11.7400	-3.770%	45	452	+5.026%
2026-02-27	12.4000	12.4000	11.9500	12.2000	-2.400%	7	407	+1.066%
2026-02-26	12.4000	12.5000	12.2300	12.5000	-1.961%	5	402	-1.360%
2026-02-25	12.9000	12.9000	12.7500	12.7500	-1.163%	3	394	-3.294%
2026-02-24	12.7000	12.9000	12.7000	12.9000	+3.614%	4	394	-4.419%
2026-02-23	12.9200	12.9200	12.4500	12.4500	-2.734%	79	390	-0.964%
2026-02-20	12.7000	12.8000	12.7000	12.8000	+0.471%	17	353	-3.672%
2026-02-19	12.7400	12.7400	12.7400	12.7400	-1.240%	1	336	-3.218%
2026-02-17	12.7500	12.9000	12.7000	12.9000	+0.155%	3	335	-4.419%
2026-02-13	12.9300	12.9300	12.8000	12.8800	-1.303%	24	310	-4.270%
2026-02-12	13.0500	13.0500	13.0500	13.0500	-6.786%	7	310	-5.517%
2026-02-10	13.7000	14.0000	13.7000	14.0000	+6.061%	41	303	-11.929%
2026-02-09	13.2000	13.2000	13.2000	13.2000	+2.326%	2	262	-6.591%
2026-02-05	13.3000	13.3000	12.9000	12.9000	-4.515%	5	260	-4.419%
2026-02-03	13.6500	13.7000	13.5100	13.5100	-5.524%	9	257	-8.734%
2026-01-30	14.3000	14.3000	14.3000	14.3000	-6.840%	30	248	-13.776%
2026-01-29	15.3500	15.3500	15.3500	15.3500	+4.778%	7	218	-19.674%
2026-01-28	14.6500	14.6500	14.6500	14.6500	+0.687%	1	215	-15.836%
2026-01-21	14.5500	14.5500	14.5500	14.5500	+2.105%	1	216	-15.258%
2026-01-20	14.2500	14.2500	14.2500	14.2500	-7.166%	1	215	-13.474%
2026-01-16	14.5500	15.3500	14.1500	15.3500	+2.333%	26	204	-19.674%
2026-01-15	15.0000	15.0000	14.9700	15.0000	-2.787%	12	204	-17.800%
2026-01-14	15.4700	15.4700	14.7500	15.4300	-0.129%	18	193	-20.091%
2026-01-13	15.4500	15.4500	15.4500	15.4500	-5.389%	7	194	-20.194%
2026-01-12	15.7500	16.3300	15.7500	16.3300	+8.867%	2	187	-24.495%
2026-01-09	15.0100	15.0100	15.0000	15.0000	0.000%	6	186	-17.800%
2026-01-08	15.0000	15.0000	15.0000	15.0000	-0.990%	2	181	-17.800%
2026-01-06	15.3000	15.3000	15.1500	15.1500	+5.208%	3	181	-18.614%
2025-12-31	14.4000	14.4000	14.4000	14.4000	-2.041%	1	177	-14.375%
2025-12-30	14.7000	14.7000	14.7000	14.7000	+0.341%	1	177	-16.122%
2025-12-29	14.6500	14.7000	14.5000	14.6500	-0.947%	71	177	-15.836%
2025-12-24	14.7900	14.7900	14.7900	14.7900	+2.000%	5	104	-16.633%
2025-12-22	14.5000	14.5000	14.5000	14.5000	-0.344%	3	104	-14.966%
2025-12-19	14.2000	14.5500	14.2000	14.5500	-0.206%	12	104	-15.258%
2025-12-18	14.6000	14.6000	14.5000	14.5800	+1.110%	15	92	-15.432%
2025-12-17	14.4200	14.4200	14.4200	14.4200	-0.208%	2	79	-14.494%
2025-12-16	14.5000	14.5000	14.2500	14.4500	-2.365%	17	77	-14.671%
2025-12-15	14.8000	14.8000	14.8000	14.8000	-1.333%	2	70	-16.689%
2025-12-09	15.0000	15.0000	15.0000	15.0000	-3.226%	10	70	-17.800%
2025-12-04	15.5000	15.5000	15.5000	15.5000	+0.846%	1	60	-20.452%
2025-12-02	15.3700	15.3700	15.3700	15.3700	-3.333%	1	60	-19.779%
2025-12-01	15.9000	15.9000	15.9000	15.9000	+9.203%	5	59	-22.453%
2025-11-24	15.0000	15.0000	14.5600	14.5600	+2.535%	5	54	-15.316%
2025-11-21	14.2000	14.2000	14.2000	14.2000	-1.389%	2	50	-13.169%
2025-11-20	15.2200	15.2200	14.4000	14.4000	-4.825%	5	48	-14.375%
2025-11-19	15.0000	15.1300	14.6300	15.1300	-2.387%	85	43	-18.506%
2025-11-17	16.0000	16.0000	15.5000	15.5000	0.000%	10	10	-20.452%