Dark

JD20280121C20
JD Jan 21 2028 20.00 Call (JD280121C00020000)
option OPRA

EOD

Sep 29, 2026

8.20-4.429%(-0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.2000	8.2000	8.2000	8.2000	-4.429%	1	1,043	0.000%
2026-09-28	8.5500	8.5800	8.5500	8.5800	+1.538%	7	1,042	-4.429%
2026-09-25	8.4700	8.4700	8.4500	8.4500	-1.744%	2	1,035	-2.959%
2026-09-24	8.6000	8.6000	8.6000	8.6000	-2.273%	5	1,033	-4.651%
2026-09-23	8.8000	8.8000	8.8000	8.8000	-4.348%	5	1,028	-6.818%
2026-09-22	9.2000	9.2000	9.2000	9.2000	+5.991%	1	1,023	-10.870%
2026-09-21	8.6800	8.6800	8.6800	8.6800	+2.118%	9	1,022	-5.530%
2026-09-17	8.6000	8.6000	8.5000	8.5000	-2.074%	3	1,031	-3.529%
2026-09-16	8.6800	8.6800	8.6800	8.6800	-1.921%	14	1,028	-5.530%
2026-09-15	9.0500	9.0500	8.8500	8.8500	-1.117%	22	1,042	-7.345%
2026-09-11	8.9500	8.9500	8.9500	8.9500	+0.562%	2	1,042	-8.380%
2026-09-09	8.8500	8.9000	8.7000	8.9000	-7.772%	7	1,040	-7.865%
2026-09-08	9.6500	9.6500	9.6500	9.6500	+3.209%	2	1,033	-15.026%
2026-09-03	9.2500	9.4000	9.2500	9.3500	-4.103%	11	1,031	-12.299%
2026-09-01	9.7500	9.7500	9.7500	9.7500	-9.302%	2	1,020	-15.897%
2026-08-24	10.8800	10.8800	10.6800	10.7500	-0.922%	31	1,018	-23.721%
2026-08-20	10.8500	10.8500	10.8500	10.8500	+1.213%	2	990	-24.424%
2026-08-19	10.7200	10.7200	10.7200	10.7200	+3.077%	1	990	-23.507%
2026-08-18	10.4000	10.4000	10.4000	10.4000	+1.761%	4	989	-21.154%
2026-08-17	10.2500	10.2500	10.1500	10.2200	-3.585%	7	985	-19.765%
2026-08-14	10.4800	10.7000	10.4800	10.6000	-3.636%	24	980	-22.642%
2026-08-13	11.2000	11.2000	10.6500	11.0000	-25.776%	30	980	-25.455%
2026-08-10	14.6500	14.8200	14.6500	14.8200	+3.275%	5	954	-44.669%
2026-08-07	14.3800	14.3800	13.7500	14.3500	+1.199%	20	959	-42.857%
2026-08-05	14.3000	14.3000	14.1800	14.1800	-1.528%	9	978	-42.172%
2026-08-04	14.1000	14.5000	14.1000	14.4000	-1.974%	7	986	-43.056%
2026-08-03	14.5000	14.6900	14.5000	14.6900	+1.872%	6	991	-44.180%
2026-07-31	14.2500	14.4500	14.2500	14.4200	+5.409%	12	997	-43.135%
2026-07-29	13.6500	14.1500	13.5000	13.6800	+3.245%	20	1,009	-40.058%
2026-07-28	13.1000	13.8500	13.1000	13.2500	+6.000%	16	1,027	-38.113%
2026-07-27	12.2000	12.5000	12.2000	12.5000	+2.459%	8	1,037	-34.400%
2026-07-24	12.2000	12.2000	12.2000	12.2000	-2.400%	5	1,045	-32.787%
2026-07-21	12.5000	12.5000	12.5000	12.5000	+2.041%	2	1,050	-34.400%
2026-07-20	12.2500	12.2500	12.2500	12.2500	+11.566%	3	1,052	-33.061%
2026-07-16	11.7300	11.7300	10.9800	10.9800	+0.734%	8	1,055	-25.319%
2026-07-14	10.9000	10.9000	10.9000	10.9000	+5.928%	1	1,063	-24.771%
2026-07-13	11.1000	11.1000	10.2900	10.2900	+1.379%	2	1,064	-20.311%
2026-07-09	9.9800	10.1500	9.9800	10.1500	+9.730%	7	1,066	-19.212%
2026-07-06	9.2500	9.2500	9.2500	9.2500	+4.875%	1	1,069	-11.351%
2026-07-02	8.9000	8.9000	8.8200	8.8200	-1.453%	8	1,064	-7.029%
2026-07-01	8.9500	8.9500	8.9500	8.9500	+7.702%	7	1,064	-8.380%
2026-06-30	8.2000	8.3500	8.2000	8.3100	+4.135%	31	1,057	-1.324%
2026-06-29	8.2500	8.2500	7.9000	7.9800	-2.086%	110	1,026	+2.757%
2026-06-26	7.7900	8.1500	7.7900	8.1500	+4.756%	19	916	+0.613%
2026-06-25	7.9000	7.9000	7.7500	7.7800	-6.265%	9	919	+5.398%
2026-06-24	8.4000	8.4200	8.3000	8.3000	-5.682%	4	911	-1.205%
2026-06-23	9.0500	9.3200	8.8000	8.8000	-9.744%	4	907	-6.818%
2026-06-22	9.7500	9.7500	9.7500	9.7500	-2.500%	2	903	-15.897%
2026-06-18	9.9500	10.0000	9.9500	10.0000	-3.846%	4	899	-18.000%
2026-06-17	10.4000	10.4000	10.4000	10.4000	-0.478%	2	899	-21.154%
2026-06-16	10.6200	10.6200	10.4500	10.4500	-5.430%	4	899	-21.531%
2026-06-15	11.0500	11.0500	11.0500	11.0500	+1.750%	3	897	-25.792%
2026-06-12	10.7600	10.8600	10.6000	10.8600	+8.600%	9	900	-24.494%
2026-06-11	10.3300	10.5000	10.0000	10.0000	-9.502%	17	897	-18.000%
2026-06-09	11.3500	11.3500	11.0500	11.0500	+0.363%	2	896	-25.792%
2026-06-08	11.0000	11.0200	11.0000	11.0100	-12.271%	16	896	-25.522%
2026-06-02	12.5500	12.5500	12.5500	12.5500	+9.225%	1	911	-34.661%
2026-06-01	11.5500	11.5500	11.4000	11.4900	+2.589%	4	912	-28.634%
2026-05-29	11.0000	11.5000	11.0000	11.2000	-1.754%	6	910	-26.786%
2026-05-28	11.4000	11.4000	11.4000	11.4000	-6.939%	1	907	-28.070%
2026-05-26	12.5000	12.5000	12.2500	12.2500	-5.039%	5	908	-33.061%
2026-05-22	12.5000	13.2500	12.5000	12.9000	-4.089%	8	907	-36.434%
2026-05-21	13.6000	13.6000	13.4000	13.4500	-8.566%	14	909	-39.033%
2026-05-20	14.7100	14.7100	14.7100	14.7100	+5.524%	5	909	-44.256%
2026-05-18	12.1500	14.1000	12.1500	13.9400	-0.994%	22	894	-41.176%
2026-05-15	14.0800	14.0800	14.0800	14.0800	-10.032%	42	894	-41.761%
2026-05-14	15.6500	15.6500	15.6500	15.6500	-2.188%	3	952	-47.604%
2026-05-13	15.0000	16.0000	15.0000	16.0000	+19.850%	4	957	-48.750%
2026-05-12	13.2500	13.3500	13.2500	13.3500	+5.118%	11	957	-38.577%
2026-05-11	12.7500	12.8000	12.7000	12.7000	+1.600%	20	957	-35.433%
2026-05-07	12.5000	12.5000	12.5000	12.5000	-1.961%	7	964	-34.400%
2026-05-06	12.3000	12.7500	12.3000	12.7500	+1.594%	5	966	-35.686%
2026-04-30	12.5500	12.5500	12.5500	12.5500	+3.292%	1	967	-34.661%
2026-04-29	12.1500	12.1500	12.1500	12.1500	+1.250%	10	967	-32.510%
2026-04-28	11.9800	12.0000	11.9800	12.0000	-4.000%	3	959	-31.667%
2026-04-24	12.5000	12.5000	12.5000	12.5000	-3.846%	1	962	-34.400%
2026-04-21	12.9300	13.0000	12.9300	13.0000	-7.473%	4	967	-36.923%
2026-04-17	14.1000	14.1000	13.9800	14.0500	+5.560%	66	967	-41.637%
2026-04-15	13.4500	13.8500	12.8500	13.3100	+1.217%	23	1,030	-38.392%
2026-04-14	12.0000	13.1500	12.0000	13.1500	+16.064%	70	1,051	-37.643%
2026-04-13	11.1500	11.3300	11.1000	11.3300	-1.478%	9	1,094	-27.626%
2026-04-10	11.4600	11.5000	11.4600	11.5000	+5.505%	7	1,087	-28.696%
2026-04-09	10.8100	10.9600	10.6000	10.9000	+2.251%	27	1,080	-24.771%
2026-04-08	10.6600	10.6600	10.6600	10.6600	+2.500%	5	1,103	-23.077%
2026-04-06	10.5000	10.5500	10.4000	10.4000	+1.961%	19	1,108	-21.154%
2026-04-02	10.2000	10.2000	10.2000	10.2000	-2.857%	2	1,101	-19.608%
2026-03-27	10.7800	10.7800	10.5000	10.5000	-4.110%	25	1,101	-21.905%
2026-03-26	10.8000	10.9500	10.8000	10.9500	-3.947%	2	1,124	-25.114%
2026-03-25	10.8000	11.4000	10.7500	11.4000	+23.243%	12	1,126	-28.070%
2026-03-23	9.7300	9.7300	9.2500	9.2500	+0.543%	115	1,136	-11.351%
2026-03-20	9.2000	9.2000	9.2000	9.2000	-3.056%	1	1,244	-10.870%
2026-03-19	9.4900	9.4900	9.4900	9.4900	-4.719%	1	1,245	-13.593%
2026-03-18	10.0000	10.0000	9.9600	9.9600	-6.916%	15	1,246	-17.671%
2026-03-16	10.6500	10.7000	10.6500	10.7000	+7.538%	11	1,251	-23.364%
2026-03-13	9.9500	9.9500	9.9500	9.9500	+1.015%	1	1,245	-17.588%
2026-03-12	9.8500	9.8500	9.8500	9.8500	-1.990%	1	1,244	-16.751%
2026-03-11	9.8000	10.0500	9.8000	10.0500	+3.077%	3	1,243	-18.408%
2026-03-10	9.7000	9.7500	9.7000	9.7500	+5.978%	240	1,243	-15.897%
2026-03-09	9.0000	9.2000	8.6500	9.2000	+2.222%	74	1,478	-10.870%
2026-03-06	8.5700	9.0900	8.5700	9.0000	+16.129%	65	1,552	-8.889%
2026-03-05	7.5100	7.7500	7.3000	7.7500	0.000%	88	1,497	+5.806%
2026-03-04	7.9000	8.2000	7.7000	7.7500	-3.607%	37	1,443	+5.806%
2026-03-03	7.8000	8.0400	7.6000	8.0400	-4.057%	31	1,406	+1.990%
2026-03-02	7.6000	8.6000	7.6000	8.3800	-3.121%	9	1,377	-2.148%
2026-02-27	8.7000	8.7000	8.5000	8.6500	-2.809%	73	1,374	-5.202%
2026-02-26	9.0000	9.0000	8.8000	8.9000	-2.732%	7	1,310	-7.865%
2026-02-25	9.1500	9.1500	9.1500	9.1500	-2.763%	1	1,306	-10.383%
2026-02-24	9.1000	9.4100	9.1000	9.4100	+4.440%	4	1,306	-12.859%
2026-02-23	9.0100	9.0100	9.0100	9.0100	-3.014%	1	1,306	-8.990%
2026-02-20	8.8500	10.7500	8.8000	9.2900	+1.088%	65	1,306	-11.733%
2026-02-19	9.1900	9.1900	9.1900	9.1900	-1.183%	1	1,305	-10.773%
2026-02-18	9.5500	9.5500	9.3000	9.3000	+2.198%	14	1,304	-11.828%
2026-02-17	9.1000	9.1000	9.1000	9.1000	-1.194%	4	1,293	-9.890%
2026-02-13	9.2200	9.3400	9.2000	9.2100	-0.432%	9	1,290	-10.966%
2026-02-12	9.5000	9.5000	9.2000	9.2500	-10.800%	79	1,290	-11.351%
2026-02-10	10.2800	10.3700	10.2800	10.3700	+2.673%	6	1,211	-20.926%
2026-02-09	9.8000	10.1500	9.7500	10.1000	+3.272%	27	1,212	-18.812%
2026-02-06	9.9300	10.2300	9.7800	9.7800	+4.043%	13	1,200	-16.155%
2026-02-05	9.5000	9.5400	9.4000	9.4000	-2.388%	19	1,196	-12.766%
2026-02-04	9.6000	9.8000	9.5000	9.6300	-3.700%	56	1,206	-14.849%
2026-02-03	10.0000	10.0000	9.8000	10.0000	-4.762%	6	1,165	-18.000%
2026-02-02	10.1500	10.5500	10.1500	10.5000	+0.962%	14	1,162	-21.905%
2026-01-30	10.7500	10.7500	10.4000	10.4000	-4.587%	14	1,150	-21.154%
2026-01-29	11.2600	11.3000	10.9000	10.9000	-1.357%	68	1,137	-24.771%
2026-01-28	11.4100	11.4100	11.0500	11.0500	+0.821%	58	1,106	-25.792%
2026-01-27	11.0500	11.2000	10.9600	10.9600	-4.696%	71	1,099	-25.182%
2026-01-26	11.5000	11.5000	11.4700	11.5000	+1.770%	18	1,077	-28.696%
2026-01-23	11.3000	11.3000	11.3000	11.3000	-4.641%	1	1,093	-27.434%
2026-01-22	11.8200	12.0500	11.8200	11.8500	+10.748%	38	1,094	-30.802%
2026-01-21	10.7000	10.7000	10.7000	10.7000	+0.187%	2	1,073	-23.364%
2026-01-20	10.7000	10.7000	10.5000	10.6800	-0.928%	7	1,071	-23.221%
2026-01-16	10.9000	11.0900	10.5300	10.7800	-5.604%	11	1,057	-23.933%
2026-01-14	12.2000	12.2000	11.2500	11.4200	-4.034%	24	1,057	-28.196%
2026-01-13	12.2500	12.2500	11.9000	11.9000	-4.800%	81	1,046	-31.092%
2026-01-12	12.2900	12.5000	12.2000	12.5000	+10.132%	8	976	-34.400%
2026-01-09	11.3500	11.4500	11.3500	11.3500	-2.575%	102	974	-27.753%
2026-01-08	11.3000	11.6500	11.3000	11.6500	+5.909%	7	912	-29.614%
2026-01-07	10.9000	11.0000	10.9000	11.0000	-5.579%	30	911	-25.455%
2026-01-06	11.6500	11.6500	11.6500	11.6500	+5.430%	2	910	-29.614%
2026-01-05	10.9000	11.0500	10.9000	11.0500	-2.385%	4	912	-25.792%
2026-01-02	11.3000	11.3800	11.3000	11.3200	+6.792%	4	912	-27.562%
2025-12-31	10.6000	10.6000	10.5000	10.6000	0.000%	11	909	-22.642%
2025-12-30	11.0000	11.0000	10.6000	10.6000	-4.505%	29	909	-22.642%
2025-12-29	10.9500	11.1500	10.9000	11.1000	-1.421%	73	907	-26.126%
2025-12-26	11.2500	11.2600	11.1800	11.2600	-0.177%	29	875	-27.176%
2025-12-24	11.2800	11.2800	11.2800	11.2800	+3.486%	10	869	-27.305%
2025-12-23	10.9000	10.9000	10.9000	10.9000	-0.909%	2	869	-24.771%
2025-12-22	11.0000	11.0800	11.0000	11.0000	-4.265%	3	866	-25.455%
2025-12-19	11.4900	11.4900	11.4900	11.4900	+4.360%	14	866	-28.634%
2025-12-18	11.0100	11.0100	11.0100	11.0100	+2.419%	2	866	-25.522%
2025-12-17	11.0000	11.0000	10.7500	10.7500	-2.273%	12	866	-23.721%
2025-12-16	10.6200	11.0000	10.6200	11.0000	+0.457%	2	854	-25.455%
2025-12-15	11.4000	11.4000	10.9500	10.9500	-1.794%	25	853	-25.114%
2025-12-11	11.1500	11.1500	11.1500	11.1500	-4.945%	1	834	-26.457%
2025-12-10	11.7300	11.7300	11.7300	11.7300	+2.000%	1	834	-30.094%
2025-12-09	11.3400	11.5000	11.3400	11.5000	-4.167%	6	834	-28.696%
2025-12-08	12.0000	12.0400	12.0000	12.0000	-0.580%	32	828	-31.667%
2025-12-05	12.1000	12.1000	12.0700	12.0700	+0.583%	4	827	-32.063%
2025-12-04	12.0000	12.0000	12.0000	12.0000	-2.280%	2	823	-31.667%
2025-12-03	11.7500	12.2800	11.7500	12.2800	+2.333%	22	823	-33.225%
2025-12-02	12.0000	12.0000	12.0000	12.0000	-1.235%	1	802	-31.667%
2025-12-01	12.1500	12.1500	12.1500	12.1500	+1.250%	1	802	-32.510%
2025-11-28	12.2500	12.2500	12.0000	12.0000	+2.564%	32	802	-31.667%
2025-11-26	11.7000	11.7000	11.7000	11.7000	+0.775%	10	780	-29.915%
2025-11-25	11.7000	11.7000	11.6100	11.6100	+2.743%	2	780	-29.371%
2025-11-24	12.1000	12.1000	11.3000	11.3000	+2.727%	12	780	-27.434%
2025-11-21	10.8500	11.0000	10.8500	11.0000	0.000%	101	769	-25.455%
2025-11-20	11.2000	11.2000	11.0000	11.0000	-3.593%	6	768	-25.455%
2025-11-19	11.7000	11.7000	11.4100	11.4100	-6.857%	126	762	-28.133%
2025-11-18	11.8000	12.2500	11.7500	12.2500	-1.210%	33	810	-33.061%
2025-11-17	12.4000	12.4000	12.4000	12.4000	+1.639%	1	791	-33.871%
2025-11-14	12.0000	12.4000	11.9000	12.2000	-4.314%	132	790	-32.787%
2025-11-13	13.5000	13.7200	12.7500	12.7500	-6.181%	80	663	-35.686%
2025-11-12	13.9500	14.0000	13.5500	13.5900	-4.965%	44	586	-39.662%
2025-11-11	14.3000	14.3000	14.3000	14.3000	+4.000%	1	542	-42.657%
2025-11-10	13.6000	13.7500	13.6000	13.7500	-2.758%	91	542	-40.364%
2025-11-07	13.6500	14.3000	13.6500	14.1400	+0.284%	13	487	-42.008%
2025-11-06	15.3500	15.3500	14.1000	14.1000	-2.759%	3	474	-41.844%
2025-11-05	14.5000	14.7500	14.2000	14.5000	0.000%	15	471	-43.448%
2025-11-04	14.1000	14.6000	14.1000	14.5000	-2.554%	19	456	-43.448%
2025-11-03	15.7000	15.7000	14.8500	14.8800	-3.502%	8	431	-44.892%
2025-10-31	15.0000	15.5000	15.0000	15.4200	-3.323%	8	431	-46.822%
2025-10-30	16.0000	16.0000	15.9500	15.9500	-5.060%	21	425	-48.589%
2025-10-28	16.7500	16.9700	16.7500	16.8000	+3.131%	108	406	-51.190%
2025-10-27	16.1500	16.4600	16.1500	16.2900	+5.097%	14	308	-49.662%
2025-10-24	15.6200	15.6200	15.5000	15.5000	-4.321%	16	308	-47.097%
2025-10-23	16.2000	16.2000	16.2000	16.2000	+7.641%	5	292	-49.383%
2025-10-22	15.0500	15.0500	15.0500	15.0500	-1.634%	7	291	-45.515%
2025-10-21	15.3000	15.3000	15.3000	15.3000	-4.375%	1	284	-46.405%
2025-10-20	16.0000	16.0000	16.0000	16.0000	+6.667%	68	284	-48.750%
2025-10-17	15.0000	15.0000	15.0000	15.0000	-2.850%	2	222	-45.333%
2025-10-15	15.9000	15.9000	15.4400	15.4400	+3.763%	7	221	-46.891%
2025-10-14	14.8800	14.8800	14.8800	14.8800	-4.554%	1	223	-44.892%
2025-10-13	15.6200	15.9000	15.4800	15.5900	+11.357%	14	224	-47.402%
2025-10-10	16.3000	17.0000	14.0000	14.0000	-12.773%	38	210	-41.429%
2025-10-09	16.2500	16.4500	15.9500	16.0500	-2.727%	34	181	-48.910%
2025-10-08	16.9500	16.9500	16.5000	16.5000	-4.624%	6	161	-50.303%
2025-10-07	17.0300	17.3000	17.0000	17.3000	-2.809%	44	155	-52.601%
2025-10-06	18.1000	18.1000	17.8000	17.8000	+2.006%	17	115	-53.933%
2025-10-03	17.3300	17.4500	17.3300	17.4500	-5.163%	4	104	-53.009%
2025-10-02	18.3000	18.4000	18.1500	18.4000	+1.489%	7	101	-55.435%
2025-10-01	17.9500	18.5000	17.9500	18.1300	+0.722%	5	94	-54.771%
2025-09-30	17.6500	18.0000	17.0700	18.0000	+2.273%	9	91	-54.444%
2025-09-29	17.6000	17.6000	17.6000	17.6000	+2.564%	63	88	-53.409%
2025-09-26	17.5000	17.5000	16.6500	17.1600	+0.058%	8	136	-52.214%
2025-09-25	17.0000	17.8000	17.0000	17.1500	+0.823%	11	128	-52.187%
2025-09-24	16.9000	17.7500	16.9000	17.0100	+10.455%	18	127	-51.793%
2025-09-23	16.5000	16.5000	15.4000	15.4000	-3.509%	22	109	-46.753%
2025-09-22	16.7500	16.7500	15.9600	15.9600	-11.677%	3	89	-48.622%
2025-09-19	18.0700	18.0700	18.0700	18.0700	+2.090%	10	86	-54.621%
2025-09-18	17.6000	17.7000	17.6000	17.7000	+2.609%	4	76	-53.672%
2025-09-17	17.2500	17.2500	17.2500	17.2500	+2.071%	1	72	-52.464%
2025-09-16	15.8300	17.0500	15.5700	16.9000	+5.296%	77	71	-51.479%
2025-09-15	16.0500	16.0500	16.0500	16.0500	0.000%	1	1	-48.910%