Dark

JD20280121C23
JD Jan 21 2028 23.00 Call (JD280121C00023000)
option OPRA

EOD

Oct 1, 2026

6.30+0.800%(+0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.3500	6.3500	6.3000	6.3000	+0.800%	5	519	0.000%
2026-09-29	6.3000	6.3500	6.2500	6.2500	-4.580%	60	524	+0.800%
2026-09-25	6.5500	6.5500	6.5500	6.5500	+2.665%	1	550	-3.817%
2026-09-24	6.7000	6.7000	6.3800	6.3800	-10.141%	3	549	-1.254%
2026-09-22	7.1000	7.1700	7.1000	7.1000	+1.429%	92	550	-11.268%
2026-09-21	6.9000	7.0000	6.9000	7.0000	+4.322%	64	588	-10.000%
2026-09-18	6.7100	6.7100	6.7100	6.7100	-3.453%	5	647	-6.110%
2026-09-16	6.9500	6.9500	6.9500	6.9500	-0.287%	1	642	-9.353%
2026-09-14	6.9000	6.9800	6.9000	6.9700	+1.014%	180	641	-9.613%
2026-09-09	6.9000	6.9000	6.9000	6.9000	-10.390%	1	715	-8.696%
2026-09-04	7.6700	7.7300	7.6500	7.7000	+5.479%	90	739	-18.182%
2026-09-03	7.3000	7.3000	7.3000	7.3000	-3.694%	6	739	-13.699%
2026-09-02	7.5800	7.5800	7.5800	7.5800	+0.397%	1	745	-16.887%
2026-09-01	7.5500	7.5500	7.5500	7.5500	-5.625%	7	744	-16.556%
2026-08-31	8.0000	8.0000	8.0000	8.0000	-1.840%	1	744	-21.250%
2026-08-27	8.1500	8.1500	8.1500	8.1500	-4.901%	10	743	-22.699%
2026-08-26	8.5700	8.5700	8.5700	8.5700	+4.512%	1	733	-26.488%
2026-08-17	8.2000	8.2000	8.2000	8.2000	-8.380%	20	732	-23.171%
2026-08-13	8.8700	8.9500	8.8700	8.9500	-19.005%	4	712	-29.609%
2026-08-11	11.0500	11.0500	11.0500	11.0500	-10.526%	1	708	-42.986%
2026-08-10	12.4500	12.4500	12.3500	12.3500	-0.483%	15	708	-48.988%
2026-08-03	12.4500	12.4500	12.4100	12.4100	+7.819%	17	723	-49.234%
2026-07-30	11.5000	11.5100	11.5000	11.5100	-2.043%	50	733	-45.265%
2026-07-29	11.5800	11.7500	11.5800	11.7500	+3.982%	6	783	-46.383%
2026-07-28	11.3000	11.3000	11.3000	11.3000	+6.604%	6	778	-44.248%
2026-07-27	10.6000	10.6000	10.6000	10.6000	+0.952%	5	784	-40.566%
2026-07-24	10.5000	10.5000	10.5000	10.5000	+16.927%	4	789	-40.000%
2026-07-16	8.9800	8.9800	8.9800	8.9800	-3.441%	7	785	-29.844%
2026-07-13	9.2000	9.3000	9.2000	9.3000	+39.850%	4	778	-32.258%
2026-06-30	6.6500	6.6500	6.6500	6.6500	+3.101%	1	782	-5.263%
2026-06-26	6.6700	6.6800	6.1700	6.4500	+3.200%	12	781	-2.326%
2026-06-25	6.2500	6.2500	6.2500	6.2500	-14.266%	20	772	+0.800%
2026-06-23	7.2900	7.2900	7.2900	7.2900	-10.552%	1	752	-13.580%
2026-06-18	8.1500	8.1500	8.1500	8.1500	-8.117%	1	748	-22.699%
2026-06-17	8.8700	8.8700	8.8700	8.8700	-0.225%	4	748	-28.974%
2026-06-16	8.8900	8.8900	8.8900	8.8900	+7.238%	1	748	-29.134%
2026-06-11	8.7500	8.7500	8.2500	8.2900	-22.013%	333	747	-24.005%
2026-06-02	10.6300	10.6300	10.6300	10.6300	+20.795%	2	414	-40.734%
2026-06-01	8.8000	8.8000	8.8000	8.8000	-6.878%	1	414	-28.409%
2026-05-28	9.4500	9.4500	9.4500	9.4500	-10.000%	2	414	-33.333%
2026-05-22	10.5000	10.5000	10.5000	10.5000	-16.335%	1	416	-40.000%
2026-05-20	12.4000	12.6500	12.4000	12.5500	+2.199%	13	417	-49.801%
2026-05-18	12.2800	12.2800	12.2800	12.2800	-9.706%	1	426	-48.697%
2026-05-13	12.8600	13.6000	12.8600	13.6000	+29.524%	14	426	-53.676%
2026-05-08	10.5000	10.5000	10.5000	10.5000	-2.778%	1	440	-40.000%
2026-05-01	10.8000	10.8000	10.8000	10.8000	+5.058%	5	436	-41.667%
2026-04-29	10.2000	10.2800	10.2000	10.2800	-0.963%	9	436	-38.716%
2026-04-23	10.3800	10.3800	10.3800	10.3800	-5.205%	1	427	-39.306%
2026-04-21	11.1000	11.1000	10.9500	10.9500	-5.603%	20	407	-42.466%
2026-04-20	11.5500	11.6000	11.5000	11.6000	-2.929%	171	407	-45.690%
2026-04-17	11.9500	11.9500	11.9500	11.9500	+9.132%	1	237	-47.280%
2026-04-14	10.6500	10.9500	10.6500	10.9500	+31.928%	12	238	-42.466%
2026-04-07	8.3000	8.3000	8.3000	8.3000	-2.353%	3	250	-24.096%
2026-04-02	8.5000	8.5000	8.5000	8.5000	0.000%	4	249	-25.882%
2026-03-25	8.5000	8.5000	8.5000	8.5000	+4.938%	1	249	-25.882%
2026-03-11	8.1000	8.1000	8.1000	8.1000	0.000%	1	250	-22.222%
2026-03-10	7.9000	8.2000	7.9000	8.1000	+9.459%	50	251	-22.222%
2026-03-09	7.4000	7.4000	7.4000	7.4000	0.000%	1	226	-14.865%
2026-03-06	7.0400	7.4000	7.0400	7.4000	+21.311%	13	226	-14.865%
2026-03-05	6.2600	7.3700	6.0500	6.1000	-2.400%	11	237	+3.279%
2026-03-04	6.1300	6.2500	6.1300	6.2500	-5.732%	13	228	+0.800%
2026-03-03	6.4900	6.6300	6.3000	6.6300	-5.556%	4	215	-4.977%
2026-03-02	6.6500	7.0200	6.6500	7.0200	-0.426%	2	211	-10.256%
2026-02-26	7.0500	7.0500	7.0500	7.0500	-7.602%	6	209	-10.638%
2026-02-20	7.6300	7.6300	7.6300	7.6300	-0.131%	1	215	-17.431%
2026-02-19	7.5800	7.6700	7.5800	7.6400	-0.779%	14	214	-17.539%
2026-02-13	7.7000	7.7000	7.7000	7.7000	+0.917%	3	197	-18.182%
2026-02-12	8.2300	8.2300	7.6300	7.6300	-7.515%	8	197	-17.431%
2026-02-11	8.4100	8.4100	8.2500	8.2500	-4.954%	5	189	-23.636%
2026-02-10	8.6800	8.6800	8.6800	8.6800	+5.212%	3	184	-27.419%
2026-02-09	8.5000	8.5000	8.2500	8.2500	+3.513%	5	181	-23.636%
2026-02-05	7.9700	7.9700	7.9700	7.9700	-18.256%	1	179	-20.954%
2026-01-29	9.7500	9.7500	9.7500	9.7500	+18.182%	2	178	-35.385%
2026-01-28	8.2500	8.2500	8.2500	8.2500	-17.169%	4	176	-23.636%
2026-01-26	9.9600	9.9600	9.9600	9.9600	+10.055%	4	180	-36.747%
2026-01-16	9.0000	9.0900	9.0000	9.0500	-4.435%	18	158	-30.387%
2026-01-15	9.4700	9.4700	9.4700	9.4700	-11.080%	1	158	-33.474%
2026-01-12	10.6500	10.6500	10.6500	10.6500	+6.500%	1	157	-40.845%
2026-01-07	9.1500	10.0000	9.1500	10.0000	+11.732%	11	156	-37.000%
2025-12-31	8.9500	8.9500	8.9500	8.9500	+0.562%	6	150	-29.609%
2025-12-30	8.9000	8.9000	8.9000	8.9000	-3.050%	2	150	-29.213%
2025-12-29	9.1800	9.1800	9.1800	9.1800	-0.971%	1	150	-31.373%
2025-12-22	9.1500	9.2700	9.1500	9.2700	+0.325%	2	150	-32.039%
2025-12-19	9.2400	9.2400	9.2400	9.2400	-0.108%	14	150	-31.818%
2025-12-15	9.5000	9.5000	9.2500	9.2500	-6.566%	3	150	-31.892%
2025-12-11	9.9000	9.9000	9.9000	9.9000	-0.802%	2	150	-36.364%
2025-12-10	9.9800	9.9800	9.9800	9.9800	+2.887%	1	149	-36.874%
2025-12-09	9.7000	9.7000	9.7000	9.7000	-5.181%	1	148	-35.052%
2025-12-04	10.2300	10.2300	10.2300	10.2300	+0.888%	2	147	-38.416%
2025-12-03	10.3000	10.3000	10.1300	10.1400	-2.029%	6	145	-37.870%
2025-12-02	10.1300	10.3500	10.1300	10.3500	-0.957%	4	140	-39.130%
2025-12-01	10.5400	10.5400	10.4500	10.4500	+1.456%	3	136	-39.713%
2025-11-28	10.3000	10.3000	10.3000	10.3000	+3.000%	1	134	-38.835%
2025-11-24	10.0000	10.0000	10.0000	10.0000	-0.498%	1	134	-37.000%
2025-11-20	10.0500	10.0500	10.0500	10.0500	-2.522%	5	133	-37.313%
2025-11-18	10.3000	10.4500	10.3000	10.3100	+0.097%	42	133	-38.894%
2025-11-17	10.2000	10.3000	10.2000	10.3000	+2.386%	7	118	-38.835%
2025-11-14	10.0600	10.0600	10.0600	10.0600	-8.545%	4	125	-37.376%
2025-11-13	11.0000	11.0000	11.0000	11.0000	-11.362%	2	121	-42.727%
2025-11-12	12.4100	12.4100	12.4100	12.4100	+1.306%	10	123	-49.234%
2025-11-11	12.2500	12.2500	12.2500	12.2500	+0.410%	1	113	-48.571%
2025-11-07	12.2000	12.2000	12.2000	12.2000	-2.008%	3	112	-48.361%
2025-11-05	12.6000	12.6000	12.4500	12.4500	-8.456%	2	109	-49.398%
2025-10-31	13.6000	13.6000	13.6000	13.6000	-8.418%	2	109	-53.676%
2025-10-30	14.8500	14.8500	14.8500	14.8500	-1.980%	6	107	-57.576%
2025-10-29	15.1500	15.1500	15.1500	15.1500	+1.474%	1	101	-58.416%
2025-10-28	14.4500	14.9300	14.4500	14.9300	+1.911%	5	100	-57.803%
2025-10-27	14.7000	14.7000	14.5000	14.6500	+8.922%	36	68	-56.997%
2025-10-21	13.4500	13.4500	13.4500	13.4500	-0.223%	5	68	-53.160%
2025-10-20	13.4800	13.4800	13.4800	13.4800	+7.410%	40	63	-53.264%
2025-10-10	14.2000	14.2000	12.5500	12.5500	-21.709%	2	23	-49.801%
2025-10-01	16.0300	16.0300	16.0300	16.0300	+2.102%	1	21	-60.699%
2025-09-29	15.7000	15.7000	15.7000	15.7000	+2.951%	1	20	-59.873%
2025-09-26	15.2500	15.2500	15.2500	15.2500	-1.613%	1	19	-58.689%
2025-09-25	15.6800	15.6800	15.5000	15.5000	+14.815%	6	18	-59.355%
2025-09-23	13.5000	13.5000	13.5000	13.5000	-7.216%	1	12	-53.333%
2025-09-15	14.2500	14.5500	14.2500	14.5500	0.000%	11	11	-56.701%