Dark

JD20280121C28
JD Jan 21 2028 28.00 Call (JD280121C00028000)
option OPRA

EOD

Oct 1, 2026

4.10+0.490%(+0.02)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.2000	4.2000	4.0000	4.1000	+0.490%	60	7,123	0.000%
2026-09-29	4.0500	4.0800	3.9800	4.0800	-6.207%	128	7,079	+0.490%
2026-09-28	4.2600	4.3500	4.2100	4.3500	+3.571%	277	6,991	-5.747%
2026-09-25	4.1000	4.4000	4.1000	4.2000	-4.545%	174	6,943	-2.381%
2026-09-24	4.5000	4.5000	4.3300	4.4000	-4.348%	30	6,938	-6.818%
2026-09-23	4.6000	4.6000	4.5500	4.6000	-2.128%	37	6,912	-10.870%
2026-09-22	4.6000	4.8000	4.6000	4.7000	+2.174%	374	6,876	-12.766%
2026-09-21	4.3000	4.6000	4.2500	4.6000	+5.747%	205	6,864	-10.870%
2026-09-18	4.4000	4.4000	4.3000	4.3500	+3.571%	38	6,868	-5.747%
2026-09-17	4.3000	4.3000	4.2000	4.2000	-3.448%	3	6,844	-2.381%
2026-09-16	4.3500	4.4000	4.3000	4.3500	-3.333%	23	6,841	-5.747%
2026-09-15	4.6000	4.6000	4.5000	4.5000	-5.263%	5	6,838	-8.889%
2026-09-14	4.6000	4.7500	4.5500	4.7500	+3.261%	14	6,835	-13.684%
2026-09-11	4.5500	4.6000	4.5500	4.6000	+3.371%	352	6,821	-10.870%
2026-09-10	4.4500	4.5500	4.4000	4.4500	-1.111%	1,029	6,515	-7.865%
2026-09-09	4.6000	4.6000	4.4500	4.5000	-6.054%	17	5,688	-8.889%
2026-09-08	4.9500	4.9500	4.7900	4.7900	-8.238%	32	5,671	-14.405%
2026-09-04	5.1000	5.2500	5.1000	5.2200	+8.075%	92	5,606	-21.456%
2026-09-03	4.8000	4.9500	4.7400	4.8300	-4.356%	22	5,606	-15.114%
2026-09-02	4.9000	5.1400	4.9000	5.0500	-0.980%	45	5,584	-18.812%
2026-09-01	5.1500	5.2400	5.1000	5.1000	-6.422%	10	5,577	-19.608%
2026-08-31	5.7500	5.7500	5.4500	5.4500	-0.909%	14	5,567	-24.771%
2026-08-28	5.6800	5.6800	5.5000	5.5000	+1.852%	2	5,553	-25.455%
2026-08-27	5.5500	5.5500	5.4000	5.4000	-6.897%	30	5,552	-24.074%
2026-08-26	5.8500	5.8500	5.8000	5.8000	-5.383%	2	5,566	-29.310%
2026-08-21	6.1300	6.1300	6.1300	6.1300	-0.809%	5	5,565	-33.116%
2026-08-20	6.0500	6.1800	6.0500	6.1800	+2.149%	7	5,560	-33.657%
2026-08-19	6.2500	6.2500	6.0500	6.0500	+8.229%	2	5,567	-32.231%
2026-08-18	5.5000	5.5900	5.5000	5.5900	-1.062%	13	5,569	-26.655%
2026-08-17	5.6500	5.7000	5.5500	5.6500	-3.419%	3,517	5,560	-27.434%
2026-08-14	5.8000	5.9000	5.7800	5.8500	-3.306%	192	4,980	-29.915%
2026-08-13	7.4600	7.4600	5.8300	6.0500	-21.018%	441	4,961	-32.231%
2026-08-12	7.6600	7.6600	7.6600	7.6600	-16.739%	3	4,919	-46.475%
2026-08-10	9.2000	9.2000	9.2000	9.2000	+3.955%	81	4,919	-55.435%
2026-08-06	8.8500	8.8700	8.8500	8.8500	-1.007%	8	4,919	-53.672%
2026-08-05	9.0500	9.0500	8.9400	8.9400	-4.894%	3	4,925	-54.139%
2026-08-03	9.1000	9.4000	9.1000	9.4000	+4.329%	4	4,926	-56.383%
2026-07-31	8.9300	9.0100	8.9300	9.0100	+5.134%	4	4,928	-54.495%
2026-07-30	8.5200	8.5700	8.5200	8.5700	+9.172%	4	4,932	-52.159%
2026-07-27	7.8500	7.8500	7.8500	7.8500	+6.803%	2	4,932	-47.771%
2026-07-24	7.3200	7.3500	7.3200	7.3500	-0.676%	4	4,930	-44.218%
2026-07-22	7.4000	7.4000	7.4000	7.4000	-3.394%	1,000	4,933	-44.595%
2026-07-21	7.9000	7.9000	7.6600	7.6600	+0.789%	2	4,933	-46.475%
2026-07-20	7.5500	7.6000	7.5300	7.6000	+10.949%	6	4,934	-46.053%
2026-07-13	6.9000	6.9000	6.8500	6.8500	+7.367%	4	4,930	-40.146%
2026-07-10	6.3800	6.3800	6.3800	6.3800	+11.930%	1	4,926	-35.737%
2026-07-09	5.7000	5.7000	5.7000	5.7000	-5.000%	1	4,926	-28.070%
2026-07-08	6.0000	6.0000	6.0000	6.0000	+11.111%	6	4,926	-31.667%
2026-07-06	5.4000	5.4000	5.4000	5.4000	+3.846%	6	4,920	-24.074%
2026-07-02	5.2000	5.2500	5.2000	5.2000	-2.985%	3	4,918	-21.154%
2026-07-01	5.1000	5.3600	5.0500	5.3600	+16.522%	3	4,918	-23.507%
2026-06-29	4.6000	4.6000	4.6000	4.6000	+4.072%	5	4,916	-10.870%
2026-06-26	4.3500	4.5600	4.3500	4.4200	-5.957%	5	4,911	-7.240%
2026-06-24	4.8200	4.8200	4.7000	4.7000	-6.931%	43	4,906	-12.766%
2026-06-23	5.5000	5.5000	4.9500	5.0500	-9.821%	292	4,903	-18.812%
2026-06-22	5.6000	5.6400	5.6000	5.6000	-9.677%	27	4,745	-26.786%
2026-06-17	6.5000	6.5000	6.2000	6.2000	-12.676%	2	4,741	-33.871%
2026-06-15	7.1000	7.1000	7.1000	7.1000	+19.328%	1	4,741	-42.254%
2026-06-11	5.9500	5.9500	5.9500	5.9500	-12.500%	2	4,741	-31.092%
2026-06-08	7.0000	7.0000	6.8000	6.8000	-2.857%	3	4,739	-39.706%
2026-06-04	7.2100	7.2100	7.0000	7.0000	-12.500%	6	4,736	-41.429%
2026-06-02	8.0000	8.0000	8.0000	8.0000	+17.647%	2	4,742	-48.750%
2026-05-29	6.8000	6.8000	6.8000	6.8000	-0.875%	1	4,744	-39.706%
2026-05-28	6.8600	6.8600	6.8600	6.8600	-8.533%	20	4,743	-40.233%
2026-05-27	7.5000	7.5000	7.5000	7.5000	-5.063%	1	4,763	-45.333%
2026-05-26	7.9000	7.9000	7.9000	7.9000	-9.714%	1	4,764	-48.101%
2026-05-21	8.8000	8.8000	8.7500	8.7500	-8.377%	74	4,765	-53.143%
2026-05-20	9.5500	9.5500	9.5500	9.5500	+0.526%	1	4,765	-57.068%
2026-05-19	9.5000	9.5000	9.5000	9.5000	+7.955%	60	4,751	-56.842%
2026-05-18	9.0000	9.1500	8.8000	8.8000	-1.676%	18	4,751	-53.409%
2026-05-15	8.9500	8.9500	8.9500	8.9500	-9.596%	1	4,751	-54.190%
2026-05-14	10.2000	10.2000	9.9000	9.9000	-5.263%	57	4,736	-58.586%
2026-05-13	9.9300	10.6000	9.6000	10.4500	+20.809%	5	4,795	-60.766%
2026-05-12	8.3000	8.6500	8.3000	8.6500	+6.790%	15	4,795	-52.601%
2026-05-11	8.1000	8.1000	8.1000	8.1000	+5.882%	10	4,795	-49.383%
2026-05-08	7.6600	7.6600	7.6500	7.6500	-7.160%	30	4,818	-46.405%
2026-05-06	8.0000	8.2400	8.0000	8.2400	+6.323%	11	4,848	-50.243%
2026-05-05	7.8000	7.8000	7.6800	7.7500	-2.516%	7	4,839	-47.097%
2026-05-04	7.6000	8.0000	7.6000	7.9500	+0.633%	148	4,841	-48.428%
2026-05-01	8.0400	8.0400	7.8900	7.9000	+1.673%	3	4,709	-48.101%
2026-04-30	7.7700	7.7700	7.7700	7.7700	+2.237%	2	4,709	-47.233%
2026-04-29	7.5800	7.6000	7.5800	7.6000	-1.935%	19	4,707	-46.053%
2026-04-23	7.7500	7.7500	7.7500	7.7500	-8.608%	3	4,726	-47.097%
2026-04-21	8.7000	8.7000	8.4800	8.4800	-4.719%	3	4,727	-51.651%
2026-04-20	8.8500	8.9000	8.8500	8.9000	-1.111%	3	4,727	-53.933%
2026-04-17	9.0700	9.0700	9.0000	9.0000	+4.651%	57	4,728	-54.444%
2026-04-16	8.9400	8.9400	8.6000	8.6000	-4.444%	127	4,682	-52.326%
2026-04-15	9.0000	9.0000	9.0000	9.0000	+7.143%	1	4,734	-54.444%
2026-04-14	7.9500	8.4000	7.9100	8.4000	+18.980%	18	4,735	-51.190%
2026-04-13	6.8000	7.0600	6.8000	7.0600	+0.857%	6	4,753	-41.926%
2026-04-10	7.0100	7.0100	7.0000	7.0000	+7.692%	7	4,754	-41.429%
2026-04-09	6.5000	6.5000	6.5000	6.5000	-1.515%	374	4,761	-36.923%
2026-04-08	6.4500	6.6000	6.4500	6.6000	+11.864%	30	5,135	-37.879%
2026-04-07	6.3500	6.3500	5.9000	5.9000	-6.793%	23	5,155	-30.508%
2026-04-06	6.2000	6.3300	6.2000	6.3300	-2.164%	18	5,142	-35.229%
2026-04-02	6.2500	6.4700	6.1500	6.4700	+1.890%	62	5,096	-36.631%
2026-03-27	6.3500	6.3500	6.3500	6.3500	-5.224%	3	5,096	-35.433%
2026-03-26	6.9000	6.9000	6.5000	6.7000	+0.904%	639	5,093	-38.806%
2026-03-25	6.2500	6.6400	6.2500	6.6400	+18.571%	30	5,684	-38.253%
2026-03-24	5.6000	5.6000	5.6000	5.6000	+3.512%	2	5,708	-26.786%
2026-03-20	5.5000	5.5500	5.3500	5.4100	-6.724%	16	5,706	-24.214%
2026-03-19	5.4500	5.8000	5.4500	5.8000	-4.605%	53	5,694	-29.310%
2026-03-17	6.0800	6.0800	6.0800	6.0800	-3.185%	1	5,644	-32.566%
2026-03-16	6.2800	6.2800	6.2800	6.2800	+8.276%	6	5,643	-34.713%
2026-03-13	5.9500	5.9500	5.8000	5.8000	+0.870%	20	5,649	-29.310%
2026-03-12	5.8500	6.1400	5.7500	5.7500	-4.007%	3,922	5,669	-28.696%
2026-03-11	5.8000	5.9900	5.8000	5.9900	+3.276%	7	3,090	-31.553%
2026-03-10	5.8000	5.9000	5.7000	5.8000	+6.422%	53	3,085	-29.310%
2026-03-09	5.0800	5.5500	5.0800	5.4500	-1.802%	112	3,069	-24.771%
2026-03-06	5.1000	5.5500	4.9500	5.5500	+29.070%	100	3,128	-26.126%
2026-03-05	4.2000	4.5000	4.1200	4.3000	-2.273%	434	3,103	-4.651%
2026-03-04	4.3500	5.5500	4.3000	4.4000	-4.968%	312	2,711	-6.818%
2026-03-03	4.5500	4.6600	4.3000	4.6300	-3.542%	144	2,488	-11.447%
2026-03-02	4.7500	4.8300	4.6900	4.8000	-4.000%	41	2,409	-14.583%
2026-02-27	4.9000	5.1000	4.9000	5.0000	-3.846%	108	2,369	-18.000%
2026-02-26	5.1400	5.3500	5.1400	5.2000	-4.587%	65	2,302	-21.154%
2026-02-25	5.5000	5.5000	5.4000	5.4500	0.000%	48	2,232	-24.771%
2026-02-24	5.4500	5.4500	5.4500	5.4500	-2.679%	2	2,232	-24.771%
2026-02-23	5.4600	5.6000	5.4600	5.6000	+0.901%	20	2,230	-26.786%
2026-02-20	5.2000	5.5500	5.2000	5.5500	+1.835%	28	2,210	-26.126%
2026-02-19	5.5000	5.6000	5.4500	5.4500	-3.540%	411	2,188	-24.771%
2026-02-18	5.7500	5.7500	5.6100	5.6500	+2.727%	22	1,777	-27.434%
2026-02-17	5.5200	5.6000	5.5000	5.5000	0.000%	177	1,763	-25.455%
2026-02-13	5.5000	5.6000	5.5000	5.5000	0.000%	59	1,528	-25.455%
2026-02-12	5.8000	5.9000	5.4800	5.5000	-10.569%	57	1,528	-25.455%
2026-02-11	6.1900	6.1900	6.1500	6.1500	-2.381%	6	1,477	-33.333%
2026-02-10	6.3000	6.3000	6.3000	6.3000	+2.439%	4	1,471	-34.921%
2026-02-09	6.2500	6.2500	6.1500	6.1500	-0.485%	41	1,474	-33.333%
2026-02-06	6.3000	6.3000	6.1800	6.1800	+9.574%	6	1,436	-33.657%
2026-02-05	6.0300	6.0300	5.6400	5.6400	-3.425%	19	1,430	-27.305%
2026-02-04	5.9000	5.9500	5.8000	5.8400	-4.262%	17	1,434	-29.795%
2026-02-03	6.4000	6.4000	5.9900	6.1000	-7.295%	27	1,420	-32.787%
2026-02-02	6.5500	6.8000	6.5500	6.5800	-0.303%	16	1,398	-37.690%
2026-01-30	6.8000	6.8000	6.5000	6.6000	-2.655%	43	1,382	-37.879%
2026-01-29	7.0300	7.0300	6.7000	6.7800	-3.143%	33	1,355	-39.528%
2026-01-28	7.1500	7.3000	7.0000	7.0000	-3.448%	87	1,339	-41.429%
2026-01-27	7.0500	7.2500	6.9700	7.2500	-2.685%	38	1,304	-43.448%
2026-01-26	7.2500	7.4500	7.2500	7.4500	-0.667%	7	1,276	-44.966%
2026-01-23	7.5000	7.5000	7.5000	7.5000	-1.316%	3	1,281	-45.333%
2026-01-22	7.6500	7.6500	7.6000	7.6000	+8.571%	33	1,278	-46.053%
2026-01-21	6.7500	7.0000	6.7500	7.0000	+5.263%	32	1,275	-41.429%
2026-01-20	6.6500	6.6500	6.6500	6.6500	-2.920%	1	1,257	-38.346%
2026-01-16	7.1500	7.1500	6.7500	6.8500	-6.803%	160	1,096	-40.146%
2026-01-15	7.5000	7.5000	7.1500	7.3500	-8.125%	109	1,096	-44.218%
2026-01-12	7.6300	8.0000	7.6300	8.0000	+11.576%	19	988	-48.750%
2026-01-08	7.1700	7.1700	7.1700	7.1700	+4.064%	1	1,005	-42.817%
2026-01-07	7.0000	7.1000	6.8900	6.8900	-6.892%	205	1,006	-40.493%
2026-01-06	7.6000	7.6000	7.4000	7.4000	+0.680%	20	811	-44.595%
2026-01-05	7.0000	7.4000	6.8800	7.3500	+5.755%	34	779	-44.218%
2026-01-02	6.9500	6.9500	6.9500	6.9500	+6.432%	1	779	-41.007%
2025-12-31	6.6500	6.6500	6.5300	6.5300	-2.537%	9	785	-37.213%
2025-12-30	6.8000	6.8200	6.7000	6.7000	-4.694%	41	785	-38.806%
2025-12-29	7.0300	7.0300	7.0300	7.0300	+0.429%	4	748	-41.679%
2025-12-26	7.0800	7.0800	7.0000	7.0000	-2.778%	9	744	-41.429%
2025-12-24	7.1300	7.2000	7.1300	7.2000	-1.370%	11	727	-43.056%
2025-12-23	7.3000	7.3000	7.3000	7.3000	+3.399%	7	727	-43.836%
2025-12-22	7.0500	7.0600	7.0000	7.0600	-4.076%	22	720	-41.926%
2025-12-19	6.8300	7.3600	6.8300	7.3600	+3.081%	3	698	-44.293%
2025-12-16	7.1400	7.1400	7.1400	7.1400	+2.000%	10	695	-42.577%
2025-12-15	7.3000	7.3000	7.0000	7.0000	-10.026%	19	685	-41.429%
2025-12-12	7.7800	7.7800	7.7800	7.7800	+4.711%	2	666	-47.301%
2025-12-11	7.5000	7.5800	7.4300	7.4300	-3.381%	24	664	-44.818%
2025-12-09	7.6900	7.6900	7.6900	7.6900	-1.913%	9	684	-46.684%
2025-12-08	7.8800	8.1000	7.8300	7.8400	+3.158%	16	675	-47.704%
2025-12-05	7.6000	7.6000	7.6000	7.6000	-2.564%	2	659	-46.053%
2025-12-04	7.8000	7.8000	7.8000	7.8000	+0.645%	1	661	-47.436%
2025-12-02	7.8500	7.8500	7.7500	7.7500	-4.321%	25	661	-47.097%
2025-12-01	8.1000	8.1000	8.1000	8.1000	+8.000%	6	636	-49.383%
2025-11-24	7.6000	7.6000	7.5000	7.5000	+2.319%	18	632	-45.333%
2025-11-21	7.3300	7.3300	7.3300	7.3300	-2.267%	12	614	-44.065%
2025-11-20	8.1000	8.1000	7.3900	7.5000	-1.961%	266	602	-45.333%
2025-11-19	7.5000	7.6500	7.5000	7.6500	-9.467%	12	336	-46.405%
2025-11-18	8.0000	8.4500	8.0000	8.4500	+3.049%	27	324	-51.479%
2025-11-17	8.2500	8.3300	8.2000	8.2000	+1.235%	4	329	-50.000%
2025-11-14	8.6400	8.6400	8.1000	8.1000	-14.826%	24	325	-49.383%
2025-11-10	9.5500	9.5500	9.5100	9.5100	-8.733%	2	301	-56.887%
2025-11-05	10.4200	10.4200	10.4200	10.4200	+2.157%	2	300	-60.653%
2025-11-04	10.3900	10.3900	10.2000	10.2000	-11.612%	6	298	-59.804%
2025-10-30	11.5400	11.5400	11.5400	11.5400	-7.680%	2	298	-64.471%
2025-10-29	12.3700	12.5000	12.3700	12.5000	+5.307%	4	296	-67.200%
2025-10-27	11.8700	11.8700	11.8700	11.8700	+8.501%	4	288	-65.459%
2025-10-23	10.9400	10.9400	10.9400	10.9400	-0.091%	4	288	-62.523%
2025-10-16	10.9500	10.9500	10.9500	10.9500	-5.685%	11	292	-62.557%
2025-10-15	11.4000	11.6100	11.4000	11.6100	+3.753%	13	303	-64.686%
2025-10-13	11.1900	11.1900	11.1900	11.1900	+9.171%	1	292	-63.360%
2025-10-10	11.0000	11.0200	10.2000	10.2500	-15.289%	261	291	-60.000%
2025-10-08	12.1000	12.1000	12.1000	12.1000	-10.037%	10	32	-66.116%
2025-10-07	13.4500	13.4500	13.4500	13.4500	+3.065%	1	22	-69.517%
2025-10-03	13.0500	13.0500	13.0500	13.0500	-1.880%	16	21	-68.582%
2025-10-01	13.3000	13.3000	13.3000	13.3000	+5.556%	1	5	-69.173%
2025-09-30	13.2500	13.2500	12.6000	12.6000	+8.621%	5	5	-67.460%
2025-09-23	11.6000	11.6000	11.6000	11.6000	-12.121%	3	6	-64.655%
2025-09-19	13.1000	13.2000	13.1000	13.2000	0.000%	7	4	-68.939%