Dark

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

EOD

Aug 5, 2026

14.18-1.528%(-0.22)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	14.3000	14.3000	14.1800	14.1800	-1.528%	9	978	0.000%
2026-08-04	14.1000	14.5000	14.1000	14.4000	-1.974%	7	986	-1.528%
2026-08-03	14.5000	14.6900	14.5000	14.6900	+1.872%	6	991	-3.472%
2026-07-31	14.2500	14.4500	14.2500	14.4200	+5.409%	12	997	-1.664%
2026-07-29	13.6500	14.1500	13.5000	13.6800	+3.245%	20	1,009	+3.655%
2026-07-28	13.1000	13.8500	13.1000	13.2500	+6.000%	16	1,027	+7.019%
2026-07-27	12.2000	12.5000	12.2000	12.5000	+2.459%	8	1,037	+13.440%
2026-07-24	12.2000	12.2000	12.2000	12.2000	-2.400%	5	1,045	+16.230%
2026-07-21	12.5000	12.5000	12.5000	12.5000	+2.041%	2	1,050	+13.440%
2026-07-20	12.2500	12.2500	12.2500	12.2500	+11.566%	3	1,052	+15.755%
2026-07-16	11.7300	11.7300	10.9800	10.9800	+0.734%	8	1,055	+29.144%
2026-07-14	10.9000	10.9000	10.9000	10.9000	+5.928%	1	1,063	+30.092%
2026-07-13	11.1000	11.1000	10.2900	10.2900	+1.379%	2	1,064	+37.804%
2026-07-09	9.9800	10.1500	9.9800	10.1500	+9.730%	7	1,066	+39.704%
2026-07-06	9.2500	9.2500	9.2500	9.2500	+4.875%	1	1,069	+53.297%
2026-07-02	8.9000	8.9000	8.8200	8.8200	-1.453%	8	1,064	+60.771%
2026-07-01	8.9500	8.9500	8.9500	8.9500	+7.702%	7	1,064	+58.436%
2026-06-30	8.2000	8.3500	8.2000	8.3100	+4.135%	31	1,057	+70.638%
2026-06-29	8.2500	8.2500	7.9000	7.9800	-2.086%	110	1,026	+77.694%
2026-06-26	7.7900	8.1500	7.7900	8.1500	+4.756%	19	916	+73.988%
2026-06-25	7.9000	7.9000	7.7500	7.7800	-6.265%	9	919	+82.262%
2026-06-24	8.4000	8.4200	8.3000	8.3000	-5.682%	4	911	+70.843%
2026-06-23	9.0500	9.3200	8.8000	8.8000	-9.744%	4	907	+61.136%
2026-06-22	9.7500	9.7500	9.7500	9.7500	-2.500%	2	903	+45.436%
2026-06-18	9.9500	10.0000	9.9500	10.0000	-3.846%	4	899	+41.800%
2026-06-17	10.4000	10.4000	10.4000	10.4000	-0.478%	2	899	+36.346%
2026-06-16	10.6200	10.6200	10.4500	10.4500	-5.430%	4	899	+35.694%
2026-06-15	11.0500	11.0500	11.0500	11.0500	+1.750%	3	897	+28.326%
2026-06-12	10.7600	10.8600	10.6000	10.8600	+8.600%	9	900	+30.571%
2026-06-11	10.3300	10.5000	10.0000	10.0000	-9.502%	17	897	+41.800%
2026-06-09	11.3500	11.3500	11.0500	11.0500	+0.363%	2	896	+28.326%
2026-06-08	11.0000	11.0200	11.0000	11.0100	-12.271%	16	896	+28.792%
2026-06-02	12.5500	12.5500	12.5500	12.5500	+9.225%	1	911	+12.988%
2026-06-01	11.5500	11.5500	11.4000	11.4900	+2.589%	4	912	+23.412%
2026-05-29	11.0000	11.5000	11.0000	11.2000	-1.754%	6	910	+26.607%
2026-05-28	11.4000	11.4000	11.4000	11.4000	-6.939%	1	907	+24.386%
2026-05-26	12.5000	12.5000	12.2500	12.2500	-5.039%	5	908	+15.755%
2026-05-22	12.5000	13.2500	12.5000	12.9000	-4.089%	8	907	+9.922%
2026-05-21	13.6000	13.6000	13.4000	13.4500	-8.566%	14	909	+5.428%
2026-05-20	14.7100	14.7100	14.7100	14.7100	+5.524%	5	909	-3.603%
2026-05-18	12.1500	14.1000	12.1500	13.9400	-0.994%	22	894	+1.722%
2026-05-15	14.0800	14.0800	14.0800	14.0800	-10.032%	42	894	+0.710%
2026-05-14	15.6500	15.6500	15.6500	15.6500	-2.188%	3	952	-9.393%
2026-05-13	15.0000	16.0000	15.0000	16.0000	+19.850%	4	957	-11.375%
2026-05-12	13.2500	13.3500	13.2500	13.3500	+5.118%	11	957	+6.217%
2026-05-11	12.7500	12.8000	12.7000	12.7000	+1.600%	20	957	+11.654%
2026-05-07	12.5000	12.5000	12.5000	12.5000	-1.961%	7	964	+13.440%
2026-05-06	12.3000	12.7500	12.3000	12.7500	+1.594%	5	966	+11.216%
2026-04-30	12.5500	12.5500	12.5500	12.5500	+3.292%	1	967	+12.988%
2026-04-29	12.1500	12.1500	12.1500	12.1500	+1.250%	10	967	+16.708%
2026-04-28	11.9800	12.0000	11.9800	12.0000	-4.000%	3	959	+18.167%
2026-04-24	12.5000	12.5000	12.5000	12.5000	-3.846%	1	962	+13.440%
2026-04-21	12.9300	13.0000	12.9300	13.0000	-7.473%	4	967	+9.077%
2026-04-17	14.1000	14.1000	13.9800	14.0500	+5.560%	66	967	+0.925%
2026-04-15	13.4500	13.8500	12.8500	13.3100	+1.217%	23	1,030	+6.536%
2026-04-14	12.0000	13.1500	12.0000	13.1500	+16.064%	70	1,051	+7.833%
2026-04-13	11.1500	11.3300	11.1000	11.3300	-1.478%	9	1,094	+25.154%
2026-04-10	11.4600	11.5000	11.4600	11.5000	+5.505%	7	1,087	+23.304%
2026-04-09	10.8100	10.9600	10.6000	10.9000	+2.251%	27	1,080	+30.092%
2026-04-08	10.6600	10.6600	10.6600	10.6600	+2.500%	5	1,103	+33.021%
2026-04-06	10.5000	10.5500	10.4000	10.4000	+1.961%	19	1,108	+36.346%
2026-04-02	10.2000	10.2000	10.2000	10.2000	-2.857%	2	1,101	+39.020%
2026-03-27	10.7800	10.7800	10.5000	10.5000	-4.110%	25	1,101	+35.048%
2026-03-26	10.8000	10.9500	10.8000	10.9500	-3.947%	2	1,124	+29.498%
2026-03-25	10.8000	11.4000	10.7500	11.4000	+23.243%	12	1,126	+24.386%
2026-03-23	9.7300	9.7300	9.2500	9.2500	+0.543%	115	1,136	+53.297%
2026-03-20	9.2000	9.2000	9.2000	9.2000	-3.056%	1	1,244	+54.130%
2026-03-19	9.4900	9.4900	9.4900	9.4900	-4.719%	1	1,245	+49.420%
2026-03-18	10.0000	10.0000	9.9600	9.9600	-6.916%	15	1,246	+42.369%
2026-03-16	10.6500	10.7000	10.6500	10.7000	+7.538%	11	1,251	+32.523%
2026-03-13	9.9500	9.9500	9.9500	9.9500	+1.015%	1	1,245	+42.513%
2026-03-12	9.8500	9.8500	9.8500	9.8500	-1.990%	1	1,244	+43.959%
2026-03-11	9.8000	10.0500	9.8000	10.0500	+3.077%	3	1,243	+41.095%
2026-03-10	9.7000	9.7500	9.7000	9.7500	+5.978%	240	1,243	+45.436%
2026-03-09	9.0000	9.2000	8.6500	9.2000	+2.222%	74	1,478	+54.130%
2026-03-06	8.5700	9.0900	8.5700	9.0000	+16.129%	65	1,552	+57.556%
2026-03-05	7.5100	7.7500	7.3000	7.7500	0.000%	88	1,497	+82.968%
2026-03-04	7.9000	8.2000	7.7000	7.7500	-3.607%	37	1,443	+82.968%
2026-03-03	7.8000	8.0400	7.6000	8.0400	-4.057%	31	1,406	+76.368%
2026-03-02	7.6000	8.6000	7.6000	8.3800	-3.121%	9	1,377	+69.212%
2026-02-27	8.7000	8.7000	8.5000	8.6500	-2.809%	73	1,374	+63.931%
2026-02-26	9.0000	9.0000	8.8000	8.9000	-2.732%	7	1,310	+59.326%
2026-02-25	9.1500	9.1500	9.1500	9.1500	-2.763%	1	1,306	+54.973%
2026-02-24	9.1000	9.4100	9.1000	9.4100	+4.440%	4	1,306	+50.691%
2026-02-23	9.0100	9.0100	9.0100	9.0100	-3.014%	1	1,306	+57.381%
2026-02-20	8.8500	10.7500	8.8000	9.2900	+1.088%	65	1,306	+52.637%
2026-02-19	9.1900	9.1900	9.1900	9.1900	-1.183%	1	1,305	+54.298%
2026-02-18	9.5500	9.5500	9.3000	9.3000	+2.198%	14	1,304	+52.473%
2026-02-17	9.1000	9.1000	9.1000	9.1000	-1.194%	4	1,293	+55.824%
2026-02-13	9.2200	9.3400	9.2000	9.2100	-0.432%	9	1,290	+53.963%
2026-02-12	9.5000	9.5000	9.2000	9.2500	-10.800%	79	1,290	+53.297%
2026-02-10	10.2800	10.3700	10.2800	10.3700	+2.673%	6	1,211	+36.741%
2026-02-09	9.8000	10.1500	9.7500	10.1000	+3.272%	27	1,212	+40.396%
2026-02-06	9.9300	10.2300	9.7800	9.7800	+4.043%	13	1,200	+44.990%
2026-02-05	9.5000	9.5400	9.4000	9.4000	-2.388%	19	1,196	+50.851%
2026-02-04	9.6000	9.8000	9.5000	9.6300	-3.700%	56	1,206	+47.248%
2026-02-03	10.0000	10.0000	9.8000	10.0000	-4.762%	6	1,165	+41.800%
2026-02-02	10.1500	10.5500	10.1500	10.5000	+0.962%	14	1,162	+35.048%
2026-01-30	10.7500	10.7500	10.4000	10.4000	-4.587%	14	1,150	+36.346%
2026-01-29	11.2600	11.3000	10.9000	10.9000	-1.357%	68	1,137	+30.092%
2026-01-28	11.4100	11.4100	11.0500	11.0500	+0.821%	58	1,106	+28.326%
2026-01-27	11.0500	11.2000	10.9600	10.9600	-4.696%	71	1,099	+29.380%
2026-01-26	11.5000	11.5000	11.4700	11.5000	+1.770%	18	1,077	+23.304%
2026-01-23	11.3000	11.3000	11.3000	11.3000	-4.641%	1	1,093	+25.487%
2026-01-22	11.8200	12.0500	11.8200	11.8500	+10.748%	38	1,094	+19.662%
2026-01-21	10.7000	10.7000	10.7000	10.7000	+0.187%	2	1,073	+32.523%
2026-01-20	10.7000	10.7000	10.5000	10.6800	-0.928%	7	1,071	+32.772%
2026-01-16	10.9000	11.0900	10.5300	10.7800	-5.604%	11	1,057	+31.540%
2026-01-14	12.2000	12.2000	11.2500	11.4200	-4.034%	24	1,057	+24.168%
2026-01-13	12.2500	12.2500	11.9000	11.9000	-4.800%	81	1,046	+19.160%
2026-01-12	12.2900	12.5000	12.2000	12.5000	+10.132%	8	976	+13.440%
2026-01-09	11.3500	11.4500	11.3500	11.3500	-2.575%	102	974	+24.934%
2026-01-08	11.3000	11.6500	11.3000	11.6500	+5.909%	7	912	+21.717%
2026-01-07	10.9000	11.0000	10.9000	11.0000	-5.579%	30	911	+28.909%
2026-01-06	11.6500	11.6500	11.6500	11.6500	+5.430%	2	910	+21.717%
2026-01-05	10.9000	11.0500	10.9000	11.0500	-2.385%	4	912	+28.326%
2026-01-02	11.3000	11.3800	11.3000	11.3200	+6.792%	4	912	+25.265%
2025-12-31	10.6000	10.6000	10.5000	10.6000	0.000%	11	909	+33.774%
2025-12-30	11.0000	11.0000	10.6000	10.6000	-4.505%	29	909	+33.774%
2025-12-29	10.9500	11.1500	10.9000	11.1000	-1.421%	73	907	+27.748%
2025-12-26	11.2500	11.2600	11.1800	11.2600	-0.177%	29	875	+25.933%
2025-12-24	11.2800	11.2800	11.2800	11.2800	+3.486%	10	869	+25.709%
2025-12-23	10.9000	10.9000	10.9000	10.9000	-0.909%	2	869	+30.092%
2025-12-22	11.0000	11.0800	11.0000	11.0000	-4.265%	3	866	+28.909%
2025-12-19	11.4900	11.4900	11.4900	11.4900	+4.360%	14	866	+23.412%
2025-12-18	11.0100	11.0100	11.0100	11.0100	+2.419%	2	866	+28.792%
2025-12-17	11.0000	11.0000	10.7500	10.7500	-2.273%	12	866	+31.907%
2025-12-16	10.6200	11.0000	10.6200	11.0000	+0.457%	2	854	+28.909%
2025-12-15	11.4000	11.4000	10.9500	10.9500	-1.794%	25	853	+29.498%
2025-12-11	11.1500	11.1500	11.1500	11.1500	-4.945%	1	834	+27.175%
2025-12-10	11.7300	11.7300	11.7300	11.7300	+2.000%	1	834	+20.887%
2025-12-09	11.3400	11.5000	11.3400	11.5000	-4.167%	6	834	+23.304%
2025-12-08	12.0000	12.0400	12.0000	12.0000	-0.580%	32	828	+18.167%
2025-12-05	12.1000	12.1000	12.0700	12.0700	+0.583%	4	827	+17.481%
2025-12-04	12.0000	12.0000	12.0000	12.0000	-2.280%	2	823	+18.167%
2025-12-03	11.7500	12.2800	11.7500	12.2800	+2.333%	22	823	+15.472%
2025-12-02	12.0000	12.0000	12.0000	12.0000	-1.235%	1	802	+18.167%
2025-12-01	12.1500	12.1500	12.1500	12.1500	+1.250%	1	802	+16.708%
2025-11-28	12.2500	12.2500	12.0000	12.0000	+2.564%	32	802	+18.167%
2025-11-26	11.7000	11.7000	11.7000	11.7000	+0.775%	10	780	+21.197%
2025-11-25	11.7000	11.7000	11.6100	11.6100	+2.743%	2	780	+22.136%
2025-11-24	12.1000	12.1000	11.3000	11.3000	+2.727%	12	780	+25.487%
2025-11-21	10.8500	11.0000	10.8500	11.0000	0.000%	101	769	+28.909%
2025-11-20	11.2000	11.2000	11.0000	11.0000	-3.593%	6	768	+28.909%
2025-11-19	11.7000	11.7000	11.4100	11.4100	-6.857%	126	762	+24.277%
2025-11-18	11.8000	12.2500	11.7500	12.2500	-1.210%	33	810	+15.755%
2025-11-17	12.4000	12.4000	12.4000	12.4000	+1.639%	1	791	+14.355%
2025-11-14	12.0000	12.4000	11.9000	12.2000	-4.314%	132	790	+16.230%
2025-11-13	13.5000	13.7200	12.7500	12.7500	-6.181%	80	663	+11.216%
2025-11-12	13.9500	14.0000	13.5500	13.5900	-4.965%	44	586	+4.341%
2025-11-11	14.3000	14.3000	14.3000	14.3000	+4.000%	1	542	-0.839%
2025-11-10	13.6000	13.7500	13.6000	13.7500	-2.758%	91	542	+3.127%
2025-11-07	13.6500	14.3000	13.6500	14.1400	+0.284%	13	487	+0.283%
2025-11-06	15.3500	15.3500	14.1000	14.1000	-2.759%	3	474	+0.567%
2025-11-05	14.5000	14.7500	14.2000	14.5000	0.000%	15	471	-2.207%
2025-11-04	14.1000	14.6000	14.1000	14.5000	-2.554%	19	456	-2.207%
2025-11-03	15.7000	15.7000	14.8500	14.8800	-3.502%	8	431	-4.704%
2025-10-31	15.0000	15.5000	15.0000	15.4200	-3.323%	8	431	-8.042%
2025-10-30	16.0000	16.0000	15.9500	15.9500	-5.060%	21	425	-11.097%
2025-10-28	16.7500	16.9700	16.7500	16.8000	+3.131%	108	406	-15.595%
2025-10-27	16.1500	16.4600	16.1500	16.2900	+5.097%	14	308	-12.953%
2025-10-24	15.6200	15.6200	15.5000	15.5000	-4.321%	16	308	-8.516%
2025-10-23	16.2000	16.2000	16.2000	16.2000	+7.641%	5	292	-12.469%
2025-10-22	15.0500	15.0500	15.0500	15.0500	-1.634%	7	291	-5.781%
2025-10-21	15.3000	15.3000	15.3000	15.3000	-4.375%	1	284	-7.320%
2025-10-20	16.0000	16.0000	16.0000	16.0000	+6.667%	68	284	-11.375%
2025-10-17	15.0000	15.0000	15.0000	15.0000	-2.850%	2	222	-5.467%
2025-10-15	15.9000	15.9000	15.4400	15.4400	+3.763%	7	221	-8.161%
2025-10-14	14.8800	14.8800	14.8800	14.8800	-4.554%	1	223	-4.704%
2025-10-13	15.6200	15.9000	15.4800	15.5900	+11.357%	14	224	-9.044%
2025-10-10	16.3000	17.0000	14.0000	14.0000	-12.773%	38	210	+1.286%
2025-10-09	16.2500	16.4500	15.9500	16.0500	-2.727%	34	181	-11.651%
2025-10-08	16.9500	16.9500	16.5000	16.5000	-4.624%	6	161	-14.061%
2025-10-07	17.0300	17.3000	17.0000	17.3000	-2.809%	44	155	-18.035%
2025-10-06	18.1000	18.1000	17.8000	17.8000	+2.006%	17	115	-20.337%
2025-10-03	17.3300	17.4500	17.3300	17.4500	-5.163%	4	104	-18.739%
2025-10-02	18.3000	18.4000	18.1500	18.4000	+1.489%	7	101	-22.935%
2025-10-01	17.9500	18.5000	17.9500	18.1300	+0.722%	5	94	-21.787%
2025-09-30	17.6500	18.0000	17.0700	18.0000	+2.273%	9	91	-21.222%
2025-09-29	17.6000	17.6000	17.6000	17.6000	+2.564%	63	88	-19.432%
2025-09-26	17.5000	17.5000	16.6500	17.1600	+0.058%	8	136	-17.366%
2025-09-25	17.0000	17.8000	17.0000	17.1500	+0.823%	11	128	-17.318%
2025-09-24	16.9000	17.7500	16.9000	17.0100	+10.455%	18	127	-16.637%
2025-09-23	16.5000	16.5000	15.4000	15.4000	-3.509%	22	109	-7.922%
2025-09-22	16.7500	16.7500	15.9600	15.9600	-11.677%	3	89	-11.153%
2025-09-19	18.0700	18.0700	18.0700	18.0700	+2.090%	10	86	-21.527%
2025-09-18	17.6000	17.7000	17.6000	17.7000	+2.609%	4	76	-19.887%
2025-09-17	17.2500	17.2500	17.2500	17.2500	+2.071%	1	72	-17.797%
2025-09-16	15.8300	17.0500	15.5700	16.9000	+5.296%	77	71	-16.095%
2025-09-15	16.0500	16.0500	16.0500	16.0500	0.000%	1	1	-11.651%