Dark

JD20280121C25
JD Jan 21 2028 25.00 Call (JD280121C00025000)
option OPRA

EOD

Oct 1, 2026

5.21-0.762%(-0.04)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.4500	5.4500	5.2100	5.2100	-0.762%	7	2,407	0.000%
2026-09-29	5.2500	5.2500	5.2500	5.2500	-3.670%	1	2,407	-0.762%
2026-09-25	5.5000	5.5000	5.4400	5.4500	-3.710%	9	2,406	-4.404%
2026-09-24	5.6500	5.7200	5.6500	5.6600	-4.068%	4	2,402	-7.951%
2026-09-21	5.6200	6.0500	5.6200	5.9000	+4.425%	411	2,401	-11.695%
2026-09-18	5.6500	5.6500	5.6500	5.6500	+2.727%	1	2,419	-7.788%
2026-09-17	5.6500	5.6500	5.5000	5.5000	-6.780%	5	2,419	-5.273%
2026-09-16	5.6500	5.9000	5.6500	5.9000	-1.667%	8	2,414	-11.695%
2026-09-15	6.0000	6.0000	6.0000	6.0000	+3.448%	1	2,406	-13.167%
2026-09-11	5.8000	5.8000	5.8000	5.8000	-0.855%	1	2,405	-10.172%
2026-09-10	5.7500	5.8500	5.7500	5.8500	0.000%	18	2,406	-10.940%
2026-09-09	5.9500	5.9500	5.8500	5.8500	-5.645%	8	2,388	-10.940%
2026-09-08	6.2000	6.2000	6.2000	6.2000	-4.615%	2	2,384	-15.968%
2026-09-04	6.6000	6.6500	6.5000	6.5000	+6.557%	93	2,456	-19.846%
2026-09-03	6.2500	6.2500	6.1000	6.1000	-5.426%	6	2,456	-14.590%
2026-09-02	6.5000	6.5500	6.4500	6.4500	-0.769%	31	2,450	-19.225%
2026-09-01	6.5000	6.5000	6.5000	6.5000	-9.972%	4	2,479	-19.846%
2026-08-26	7.4000	7.4000	7.2200	7.2200	-4.371%	5	2,475	-27.839%
2026-08-24	7.6000	7.7000	7.5500	7.5500	-3.576%	39	2,480	-30.993%
2026-08-21	7.8300	7.8300	7.8300	7.8300	+1.556%	1	2,441	-33.461%
2026-08-20	7.6500	7.7100	7.6500	7.7100	-0.259%	2	2,442	-32.425%
2026-08-19	7.7000	7.7300	7.5800	7.7300	+11.063%	302	2,442	-32.600%
2026-08-18	6.9600	6.9600	6.9600	6.9600	-3.333%	1	2,229	-25.144%
2026-08-17	7.4000	7.4000	7.2000	7.2000	-3.226%	2	2,230	-27.639%
2026-08-14	7.3500	7.4400	7.3500	7.4400	-0.668%	33	2,228	-29.973%
2026-08-13	7.8500	7.9500	7.4900	7.4900	-33.185%	29	2,195	-30.441%
2026-08-10	10.7500	11.2100	10.7500	11.2100	+4.571%	42	2,195	-53.524%
2026-08-07	10.4300	10.7500	10.4300	10.7200	+0.942%	7	2,237	-51.399%
2026-08-06	10.6100	10.6400	10.4000	10.6200	+1.143%	12	2,244	-50.942%
2026-08-05	10.5000	10.5000	10.5000	10.5000	-3.670%	8	2,251	-50.381%
2026-08-04	10.8000	10.9000	10.8000	10.9000	-1.625%	40	2,259	-52.202%
2026-08-03	11.0800	11.0800	11.0800	11.0800	+0.727%	7	2,299	-52.978%
2026-07-31	10.6000	11.0000	10.6000	11.0000	+6.589%	58	2,292	-52.636%
2026-07-30	10.1500	10.4500	10.1500	10.3200	-0.290%	33	2,350	-49.516%
2026-07-29	10.3500	10.3500	10.3500	10.3500	+2.985%	1	2,347	-49.662%
2026-07-28	10.0700	10.2500	10.0500	10.0500	+8.649%	59	2,348	-48.159%
2026-07-27	9.2000	9.2500	9.2000	9.2500	+2.778%	11	2,393	-43.676%
2026-07-24	8.8800	9.0000	8.8800	9.0000	+3.806%	15	2,403	-42.111%
2026-07-23	8.9000	8.9000	8.6700	8.6700	-0.914%	4	2,412	-39.908%
2026-07-22	8.7500	8.7500	8.7500	8.7500	-5.711%	1	2,410	-40.457%
2026-07-21	9.4500	9.4500	9.2800	9.2800	+1.421%	12	2,411	-43.858%
2026-07-20	9.1000	9.3500	9.1000	9.1500	+8.541%	27	2,423	-43.060%
2026-07-17	8.3800	8.4300	8.3800	8.4300	-0.824%	5	2,428	-38.197%
2026-07-15	8.8000	8.8000	8.5000	8.5000	+5.590%	13	2,433	-38.706%
2026-07-14	8.0000	8.0500	8.0000	8.0500	+1.899%	8	2,440	-35.280%
2026-07-13	8.0000	8.3000	7.9000	7.9000	+2.999%	15	2,448	-34.051%
2026-07-10	7.6300	7.6900	7.6300	7.6700	+6.528%	6	2,463	-32.073%
2026-07-09	7.3000	7.5500	7.2000	7.2000	-0.963%	15	2,457	-27.639%
2026-07-08	7.1500	7.3100	7.1500	7.2700	+13.594%	180	2,463	-28.336%
2026-07-07	6.6500	6.7000	6.4000	6.4000	0.000%	13	2,293	-18.594%
2026-07-02	6.4600	6.4600	6.4000	6.4000	+0.313%	23	2,298	-18.594%
2026-07-01	5.9000	6.3800	5.9000	6.3800	+10.000%	3	2,298	-18.339%
2026-06-30	5.7000	5.8000	5.7000	5.8000	+3.020%	25	2,297	-10.172%
2026-06-29	5.7600	5.7600	5.5000	5.6300	+1.808%	149	2,299	-7.460%
2026-06-26	5.2500	5.7000	5.2500	5.5300	-0.360%	28	2,253	-5.787%
2026-06-25	5.4800	5.5500	5.4000	5.5500	-4.310%	28	2,236	-6.126%
2026-06-24	5.8500	5.9500	5.7600	5.8000	-5.691%	90	2,215	-10.172%
2026-06-23	6.4500	6.4500	6.1500	6.1500	-5.385%	10	2,180	-15.285%
2026-06-22	6.5000	6.5000	6.5000	6.5000	-16.452%	5	2,173	-19.846%
2026-06-17	7.7800	7.7800	7.7800	7.7800	+2.368%	1	2,178	-33.033%
2026-06-16	7.5000	8.4000	7.5000	7.6000	-6.748%	30	2,178	-31.447%
2026-06-12	8.1500	8.1500	8.1500	8.1500	+10.434%	1	2,148	-36.074%
2026-06-11	7.3800	7.3800	7.3800	7.3800	-8.889%	1	2,147	-29.404%
2026-06-09	8.1600	8.1600	8.1000	8.1000	-5.814%	5	2,147	-35.679%
2026-06-05	8.6000	8.6000	8.6000	8.6000	+1.176%	20	2,149	-39.419%
2026-06-04	8.5000	8.5000	8.5000	8.5000	-1.506%	62	2,149	-38.706%
2026-06-03	8.9000	8.9000	8.6300	8.6300	+4.606%	20	2,087	-39.629%
2026-06-01	8.4000	8.4000	8.2500	8.2500	+3.125%	12	2,069	-36.848%
2026-05-29	8.0000	8.0000	8.0000	8.0000	-5.325%	1	2,079	-34.875%
2026-05-28	8.3200	8.5000	8.2500	8.4500	-6.836%	162	2,078	-38.343%
2026-05-27	9.0800	9.0800	9.0700	9.0700	+1.341%	28	1,918	-42.558%
2026-05-26	9.2500	9.3500	8.9500	8.9500	-5.789%	317	1,946	-41.788%
2026-05-22	9.7800	9.7800	9.5000	9.5000	-8.124%	2	1,654	-45.158%
2026-05-21	10.1800	10.4100	9.9500	10.3400	-7.265%	17	1,652	-49.613%
2026-05-20	11.1700	11.1700	11.1500	11.1500	-5.106%	20	1,652	-53.274%
2026-05-15	11.7500	11.7500	11.7500	11.7500	+1.732%	2	1,658	-55.660%
2026-05-14	11.5500	11.5500	11.5500	11.5500	-7.600%	8	1,656	-54.892%
2026-05-13	10.9000	12.5000	10.9000	12.5000	+21.477%	40	1,681	-58.320%
2026-05-12	10.2900	10.2900	10.2900	10.2900	+9.004%	5	1,681	-49.368%
2026-05-07	9.4400	9.4400	9.4400	9.4400	+4.194%	17	1,681	-44.809%
2026-05-05	9.0600	9.0600	9.0600	9.0600	-0.984%	10	1,681	-42.494%
2026-05-04	9.1500	9.1500	9.1500	9.1500	+2.809%	2	1,691	-43.060%
2026-05-01	9.2500	9.3000	8.9000	8.9000	-1.111%	15	1,688	-41.461%
2026-04-29	8.9800	9.0000	8.9800	9.0000	+0.559%	25	1,688	-42.111%
2026-04-28	8.9500	8.9500	8.9500	8.9500	-0.556%	10	1,705	-41.788%
2026-04-27	9.0500	9.0500	9.0000	9.0000	-6.250%	5	1,695	-42.111%
2026-04-23	9.6000	9.6000	9.6000	9.6000	-3.030%	2	1,696	-45.729%
2026-04-22	10.0000	10.0000	9.9000	9.9000	+1.538%	6	1,694	-47.374%
2026-04-21	10.2000	10.2000	9.7000	9.7500	-7.143%	11	1,696	-46.564%
2026-04-20	10.4000	10.5000	10.4000	10.5000	-1.037%	11	1,688	-50.381%
2026-04-17	10.8400	10.8400	10.5000	10.6100	+0.569%	21	1,677	-50.895%
2026-04-16	9.8500	10.6000	9.8500	10.5500	0.000%	4	1,698	-50.616%
2026-04-15	10.5000	10.6000	10.5000	10.5500	+7.107%	28	1,702	-50.616%
2026-04-14	9.0000	9.8500	9.0000	9.8500	+18.675%	106	1,677	-47.107%
2026-04-13	8.3000	8.3000	8.3000	8.3000	+6.821%	4	1,781	-37.229%
2026-04-09	7.7700	7.7700	7.7700	7.7700	-2.753%	1	1,785	-32.947%
2026-04-08	7.9900	7.9900	7.9900	7.9900	+3.766%	1	1,786	-34.793%
2026-04-01	7.9000	7.9100	7.7000	7.7000	-4.938%	13	1,787	-32.338%
2026-03-31	8.0000	8.1000	8.0000	8.1000	+3.185%	7	1,798	-35.679%
2026-03-30	7.7500	8.1500	7.7500	7.8500	+2.347%	31	1,805	-33.631%
2026-03-27	7.9000	7.9000	7.6500	7.6700	-4.125%	9	1,835	-32.073%
2026-03-26	8.0000	8.0000	8.0000	8.0000	-3.614%	30	1,839	-34.875%
2026-03-25	7.5500	8.3000	7.5500	8.3000	+26.718%	17	1,869	-37.229%
2026-03-24	6.6000	6.6000	6.5500	6.5500	-3.676%	51	1,864	-20.458%
2026-03-23	6.8000	6.8000	6.8000	6.8000	+5.426%	10	1,913	-23.382%
2026-03-20	6.9500	6.9500	6.4500	6.4500	-9.916%	307	1,923	-19.225%
2026-03-18	7.4500	7.4500	7.1600	7.1600	-1.241%	12	2,202	-27.235%
2026-03-17	7.2500	7.2500	7.2500	7.2500	0.000%	1	2,214	-28.138%
2026-03-16	7.5000	7.5000	7.2500	7.2500	+1.399%	11	2,215	-28.138%
2026-03-12	7.1500	7.1500	7.1500	7.1500	+0.704%	52	2,226	-27.133%
2026-03-11	7.1000	7.1000	7.1000	7.1000	-0.976%	3	2,226	-26.620%
2026-03-10	7.0000	7.1700	7.0000	7.1700	+12.031%	29	2,229	-27.336%
2026-03-09	6.3000	6.5000	6.3000	6.4000	-2.588%	16	2,258	-18.594%
2026-03-06	5.9800	6.5700	5.9800	6.5700	+21.667%	24	2,281	-20.700%
2026-03-05	5.0000	5.4500	5.0000	5.4000	-1.818%	497	2,300	-3.519%
2026-03-04	5.6000	6.5500	5.4000	5.5000	-2.655%	158	1,906	-5.273%
2026-03-03	5.5000	5.7600	5.3500	5.6500	-5.833%	85	1,750	-7.788%
2026-03-02	5.8500	6.2500	5.8000	6.0000	0.000%	80	1,673	-13.167%
2026-02-27	6.2500	6.2500	6.0000	6.0000	-5.213%	54	1,595	-13.167%
2026-02-26	6.3500	6.4500	6.2000	6.3300	-4.091%	40	1,541	-17.694%
2026-02-25	6.7000	6.7000	6.6000	6.6000	-0.901%	2	1,520	-21.061%
2026-02-24	6.6600	6.6600	6.6600	6.6600	+2.462%	1	1,520	-21.772%
2026-02-23	6.6800	6.6800	6.4500	6.5000	+0.775%	26	1,521	-19.846%
2026-02-20	6.5000	6.5000	6.4500	6.4500	-3.008%	2	1,495	-19.225%
2026-02-19	6.7000	6.7500	6.6500	6.6500	-2.920%	55	1,493	-21.654%
2026-02-18	6.9000	6.9000	6.8500	6.8500	+3.008%	3	1,438	-23.942%
2026-02-17	6.6000	6.6500	6.6000	6.6500	+0.758%	10	1,435	-21.654%
2026-02-13	6.8000	6.8900	6.6000	6.6000	-1.198%	42	1,401	-21.061%
2026-02-12	7.0000	7.0500	6.5000	6.6800	-10.933%	55	1,401	-22.006%
2026-02-11	7.3000	7.5000	7.3000	7.5000	-0.662%	2	1,346	-30.533%
2026-02-10	7.5500	7.5500	7.4000	7.5500	+1.342%	13	1,346	-30.993%
2026-02-09	7.2700	7.4500	7.1500	7.4500	+9.559%	72	1,357	-30.067%
2026-02-05	6.9000	6.9000	6.8000	6.8000	-2.299%	7	1,317	-23.382%
2026-02-04	7.0000	7.3000	6.8000	6.9600	-4.396%	71	1,310	-25.144%
2026-02-03	7.4500	7.4500	7.1600	7.2800	-5.455%	5	1,260	-28.434%
2026-02-02	7.7000	7.7000	7.7000	7.7000	-7.784%	4	1,259	-32.338%
2026-01-29	8.1000	8.3500	8.0000	8.3500	-2.339%	7	1,255	-37.605%
2026-01-28	8.5500	8.5500	8.5500	8.5500	+4.268%	1	1,248	-39.064%
2026-01-27	8.2000	8.2000	8.2000	8.2000	-8.889%	2	1,249	-36.463%
2026-01-22	9.1000	9.1000	9.0000	9.0000	+10.159%	60	1,251	-42.111%
2026-01-21	7.9000	8.1700	7.9000	8.1700	+5.148%	11	1,191	-36.230%
2026-01-20	7.9000	7.9000	7.7700	7.7700	-2.264%	43	1,200	-32.947%
2026-01-16	8.3100	8.3100	7.9500	7.9500	-7.879%	4	1,153	-34.465%
2026-01-15	8.9500	8.9500	8.2500	8.6300	-11.939%	137	1,153	-39.629%
2026-01-14	8.9600	9.8000	8.9600	9.8000	+7.692%	8	1,018	-46.837%
2026-01-13	9.2200	9.2200	9.1000	9.1000	-4.211%	6	1,020	-42.747%
2026-01-12	9.2500	9.6000	9.2500	9.5000	+10.465%	9	1,014	-45.158%
2026-01-08	8.6000	8.6000	8.6000	8.6000	+4.878%	8	1,019	-39.419%
2026-01-07	8.3000	8.3000	8.2000	8.2000	-7.135%	5	1,027	-36.463%
2026-01-06	8.7500	8.9000	8.7500	8.8300	+2.794%	22	1,022	-40.997%
2026-01-05	8.2000	8.5900	8.2000	8.5900	+0.468%	3	1,019	-39.348%
2026-01-02	8.5500	8.5500	8.5500	8.5500	+7.683%	3	1,019	-39.064%
2025-12-31	7.8000	8.0000	7.8000	7.9400	-0.750%	32	1,048	-34.383%
2025-12-30	8.1000	8.1000	7.9600	8.0000	-3.030%	29	1,048	-34.875%
2025-12-29	8.3000	8.4200	8.2000	8.2500	-2.941%	22	1,025	-36.848%
2025-12-26	8.4400	8.5000	8.4400	8.5000	+3.406%	2	1,021	-38.706%
2025-12-23	8.2200	8.2200	8.2200	8.2200	-0.964%	2	1,019	-36.618%
2025-12-22	8.1500	8.3000	8.1500	8.3000	+3.750%	4	1,017	-37.229%
2025-12-19	8.0000	8.7500	8.0000	8.0000	-2.439%	6	1,017	-34.875%
2025-12-18	8.4000	8.4000	8.2000	8.2000	-0.606%	33	1,011	-36.463%
2025-12-17	8.4000	8.4000	8.1500	8.2500	+2.484%	10	980	-36.848%
2025-12-16	7.9500	8.2000	7.9500	8.0500	-3.012%	17	970	-35.280%
2025-12-15	8.5000	8.5500	8.2500	8.3000	-4.598%	32	954	-37.229%
2025-12-12	9.1000	9.1100	8.7000	8.7000	-3.333%	5	950	-40.115%
2025-12-10	9.1000	9.1000	9.0000	9.0000	+2.857%	45	949	-42.111%
2025-12-09	8.7500	8.8000	8.7500	8.7500	-7.113%	6	904	-40.457%
2025-12-05	9.3000	9.4200	9.3000	9.4200	+2.391%	4	898	-44.692%
2025-12-03	9.4400	9.4400	9.2000	9.2000	-1.499%	31	894	-43.370%
2025-12-02	9.5000	9.5000	9.2000	9.3400	-0.954%	10	905	-44.218%
2025-12-01	9.3500	9.4300	9.3500	9.4300	+0.856%	27	900	-44.751%
2025-11-28	9.5200	9.5200	9.3000	9.3500	+5.056%	12	876	-44.278%
2025-11-26	9.4000	9.6600	8.9000	8.9000	-0.447%	122	744	-41.461%
2025-11-25	9.1000	9.1000	8.9400	8.9400	+0.789%	43	744	-41.723%
2025-11-24	8.8900	8.9000	8.8700	8.8700	-1.115%	17	717	-41.263%
2025-11-21	8.9000	8.9700	8.6500	8.9700	+4.302%	88	700	-41.918%
2025-11-20	8.6500	8.6500	8.6000	8.6000	-2.605%	14	703	-39.419%
2025-11-19	8.8300	8.8300	8.8300	8.8300	-5.964%	3	695	-40.997%
2025-11-18	9.2000	9.3900	9.1000	9.3900	+0.428%	22	692	-44.515%
2025-11-17	9.5500	9.5500	9.3500	9.3500	-0.743%	13	704	-44.278%
2025-11-14	9.7500	9.7500	9.3400	9.4200	-1.361%	44	694	-44.692%
2025-11-13	10.1000	10.1000	9.5500	9.5500	-15.561%	9	694	-45.445%
2025-11-12	11.3100	11.3100	11.3100	11.3100	-1.652%	10	701	-53.935%
2025-11-11	10.6000	11.5000	10.6000	11.5000	+6.481%	5	711	-54.696%
2025-11-10	10.9500	11.1000	10.8000	10.8000	-7.296%	639	710	-51.759%
2025-11-07	11.0000	11.6500	10.9500	11.6500	+2.193%	720	830	-55.279%
2025-11-06	11.5000	11.5000	11.4000	11.4000	-2.146%	2	284	-54.298%
2025-11-05	11.4500	12.1500	11.4000	11.6500	+0.866%	5	282	-55.279%
2025-11-04	11.7000	11.7000	11.5000	11.5500	-5.016%	32	279	-54.892%
2025-11-03	12.8000	12.8000	12.1600	12.1600	-5.000%	5	283	-57.155%
2025-10-30	12.7500	12.8000	12.7500	12.8000	-5.115%	11	283	-59.297%
2025-10-29	14.0500	14.0500	13.4900	13.4900	-0.074%	65	272	-61.379%
2025-10-28	13.6000	13.6000	13.0000	13.5000	-0.735%	132	247	-61.407%
2025-10-27	13.4300	13.6000	13.4300	13.6000	+9.237%	11	158	-61.691%
2025-10-24	12.4500	12.4500	12.4500	12.4500	+2.469%	4	158	-58.153%
2025-10-22	12.1500	12.1500	12.1500	12.1500	-0.491%	1	154	-57.119%
2025-10-21	12.3700	12.3700	12.2100	12.2100	-1.453%	8	153	-57.330%
2025-10-16	12.4000	12.4000	12.3000	12.3900	-5.057%	3	145	-57.950%
2025-10-15	13.0500	13.0500	13.0500	13.0500	+6.967%	2	142	-60.077%
2025-10-14	12.3000	12.3000	12.2000	12.2000	-4.688%	2	140	-57.295%
2025-10-13	12.8500	12.8500	12.8000	12.8000	+11.304%	13	138	-59.297%
2025-10-10	15.0000	15.0000	11.4000	11.5000	-12.214%	14	125	-54.696%
2025-10-09	13.3000	13.4000	13.1000	13.1000	-3.676%	9	111	-60.229%
2025-10-08	13.7100	13.7100	13.5500	13.6000	-3.203%	8	102	-61.691%
2025-10-07	14.8500	14.8500	14.0500	14.0500	-3.767%	8	98	-62.918%
2025-10-06	14.6000	14.6000	14.6000	14.6000	+2.098%	1	90	-64.315%
2025-10-03	14.7500	14.8800	14.3000	14.3000	-6.536%	15	91	-63.566%
2025-10-02	15.6500	15.6500	15.3000	15.3000	+1.661%	10	76	-65.948%
2025-10-01	14.8000	15.0500	14.8000	15.0500	+6.135%	2	66	-65.382%
2025-09-30	14.7000	14.7000	14.1800	14.1800	-1.596%	6	66	-63.258%
2025-09-29	14.6000	14.6000	14.4100	14.4100	+3.669%	17	60	-63.845%
2025-09-26	14.1000	14.1000	13.8200	13.9000	-2.250%	4	43	-62.518%
2025-09-24	13.6300	14.2200	13.6300	14.2200	+13.760%	3	39	-63.361%
2025-09-23	12.9800	12.9800	12.5000	12.5000	-7.201%	3	41	-58.320%
2025-09-22	13.8000	13.8000	13.4700	13.4700	-4.806%	3	38	-61.321%
2025-09-19	14.6200	14.9000	14.1500	14.1500	+0.355%	7	35	-63.180%
2025-09-18	14.4000	14.4000	14.1000	14.1000	+1.439%	22	28	-63.050%
2025-09-16	12.7500	13.9000	12.7500	13.9000	+6.432%	4	6	-62.518%
2025-09-15	13.0600	13.0600	13.0600	13.0600	0.000%	2	2	-60.107%