Dark

JD20280121C30
JD Jan 21 2028 30.00 Call (JD280121C00030000)
option OPRA

EOD

Aug 5, 2026

7.70-3.750%(-0.30)313

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.1200	8.1500	7.7000	7.7000	-3.750%	313	3,142	0.000%
2026-08-04	8.1000	8.2000	8.0000	8.0000	-2.200%	12	3,441	-3.750%
2026-08-03	8.1000	8.3000	8.1000	8.1800	+0.988%	18	3,442	-5.868%
2026-07-31	7.7400	8.1500	7.7400	8.1000	+5.195%	36	3,452	-4.938%
2026-07-30	7.8000	7.8000	7.4500	7.7000	-1.911%	71	3,447	0.000%
2026-07-29	7.6000	7.8500	7.6000	7.8500	+3.974%	18	3,437	-1.911%
2026-07-28	7.3600	7.6000	7.3600	7.5500	+8.633%	20	3,454	+1.987%
2026-07-27	6.5800	6.9500	6.5800	6.9500	+7.253%	25	3,453	+10.791%
2026-07-24	6.4800	6.4800	6.4500	6.4800	+1.250%	10	3,453	+18.827%
2026-07-23	6.4000	6.4000	6.4000	6.4000	-3.759%	1	3,460	+20.313%
2026-07-21	6.8000	6.8000	6.6500	6.6500	-0.746%	15	3,460	+15.789%
2026-07-20	6.7100	6.7700	6.5500	6.7000	+10.744%	31	3,470	+14.925%
2026-07-17	6.0500	6.0500	6.0500	6.0500	-3.200%	5	3,488	+27.273%
2026-07-16	6.1800	6.2500	6.1800	6.2500	+1.792%	4	3,493	+23.200%
2026-07-15	6.2000	6.2000	6.1400	6.1400	+1.488%	2	3,496	+25.407%
2026-07-14	6.0500	6.0500	6.0500	6.0500	+2.542%	1	3,498	+27.273%
2026-07-13	5.9100	5.9100	5.9000	5.9000	+6.306%	3	3,499	+30.508%
2026-07-10	5.4500	5.5500	5.4500	5.5500	+5.916%	2	3,501	+38.739%
2026-07-09	5.2400	5.2400	5.2400	5.2400	+0.769%	1	3,501	+46.947%
2026-07-08	5.2000	5.3000	5.1500	5.2000	+13.043%	264	3,505	+48.077%
2026-07-07	4.8500	4.8800	4.5900	4.6000	-3.158%	39	3,369	+67.391%
2026-07-06	4.8500	4.8500	4.6600	4.7500	+2.151%	82	3,349	+62.105%
2026-07-02	4.6400	4.6500	4.6400	4.6500	+2.198%	3	3,268	+65.591%
2026-07-01	4.2000	4.6000	4.2000	4.5500	+12.346%	46	3,268	+69.231%
2026-06-30	3.9000	4.1500	3.9000	4.0500	+2.532%	87	3,270	+90.123%
2026-06-29	4.0000	4.1300	3.8500	3.9500	+1.282%	71	3,229	+94.937%
2026-06-26	3.6500	4.0700	3.6000	3.9000	-0.763%	67	3,232	+97.436%
2026-06-25	3.9000	4.0800	3.7000	3.9300	-3.912%	197	3,239	+95.929%
2026-06-24	4.0500	4.2500	4.0500	4.0900	-7.045%	237	3,148	+88.264%
2026-06-23	4.7000	4.7500	4.3300	4.4000	-10.751%	49	3,237	+75.000%
2026-06-22	4.9500	5.0500	4.8500	4.9300	-3.333%	35	3,235	+56.187%
2026-06-18	5.3000	5.3000	5.1000	5.1000	-5.904%	196	3,205	+50.980%
2026-06-17	5.6000	5.7500	5.3000	5.4200	-3.214%	255	3,205	+42.066%
2026-06-16	5.5000	5.6000	5.4500	5.6000	-0.885%	179	3,205	+37.500%
2026-06-15	5.9500	6.1500	5.6500	5.6500	-2.249%	68	3,200	+36.283%
2026-06-12	5.7500	5.9200	5.7000	5.7800	+8.037%	183	3,221	+33.218%
2026-06-11	5.1800	5.5200	5.1800	5.3500	-8.547%	62	3,222	+43.925%
2026-06-10	5.6000	5.9000	5.6000	5.8500	-1.681%	63	3,198	+31.624%
2026-06-09	6.0500	6.1000	5.8500	5.9500	+1.709%	38	3,242	+29.412%
2026-06-08	6.0000	6.0000	5.8500	5.8500	-2.500%	10	3,240	+31.624%
2026-06-05	6.4000	6.4000	6.0000	6.0000	-5.213%	14	3,237	+28.333%
2026-06-04	6.3300	6.3300	6.3300	6.3300	-0.315%	1	3,237	+21.643%
2026-06-03	6.5000	6.5200	6.3500	6.3500	-7.299%	18	3,237	+21.260%
2026-06-02	6.9000	7.2700	6.8500	6.8500	+10.662%	168	3,233	+12.409%
2026-06-01	6.0000	6.9000	6.0000	6.1900	+4.915%	252	3,268	+24.394%
2026-05-29	5.9300	6.2000	5.9000	5.9000	-4.839%	109	3,171	+30.508%
2026-05-28	6.0500	6.2500	6.0000	6.2000	-6.061%	123	3,144	+24.194%
2026-05-27	6.6000	6.8000	6.5000	6.6000	-2.941%	219	3,141	+16.667%
2026-05-26	7.0000	7.1500	6.7500	6.8000	-6.207%	341	3,065	+13.235%
2026-05-22	7.1500	7.6000	7.1500	7.2500	-7.051%	28	2,729	+6.207%
2026-05-21	7.6500	7.8000	7.5900	7.8000	-6.587%	5	2,701	-1.282%
2026-05-20	8.5500	8.5500	8.3500	8.3500	-1.183%	12	2,701	-7.784%
2026-05-19	8.1800	8.4500	8.1800	8.4500	+6.962%	53	2,765	-8.876%
2026-05-18	7.9900	8.2000	7.9000	7.9000	-2.469%	32	2,765	-2.532%
2026-05-15	8.2500	8.3400	7.9500	8.1000	-6.897%	380	2,765	-4.938%
2026-05-14	8.8000	9.0000	8.7000	8.7000	-10.769%	45	3,049	-11.494%
2026-05-13	8.4500	9.8500	8.4500	9.7500	+28.289%	283	3,174	-21.026%
2026-05-12	7.6000	7.8000	7.1500	7.6000	-3.676%	97	3,174	+1.316%
2026-05-11	7.1000	7.8900	7.1000	7.8900	+16.889%	69	3,174	-2.408%
2026-05-08	6.8500	6.8500	6.7000	6.7500	-4.661%	63	3,146	+14.074%
2026-05-07	7.2300	7.2300	7.0800	7.0800	-1.667%	17	3,208	+8.757%
2026-05-06	6.0000	7.3000	6.0000	7.2000	+8.271%	51	3,220	+6.944%
2026-05-05	6.7000	6.7000	6.6500	6.6500	-5.271%	2	3,199	+15.789%
2026-05-04	6.9000	7.1000	6.8800	7.0200	+3.235%	182	3,198	+9.687%
2026-05-01	7.1500	7.2500	6.8000	6.8000	-5.292%	202	3,517	+13.235%
2026-04-30	6.9500	7.4000	6.9300	7.1800	+5.588%	165	3,517	+7.242%
2026-04-29	6.8500	6.8700	6.8000	6.8000	+1.190%	40	3,556	+13.235%
2026-04-28	6.6500	6.7500	6.6500	6.7200	-0.444%	51	3,539	+14.583%
2026-04-27	6.9000	6.9000	6.7500	6.7500	-5.462%	6	3,504	+14.074%
2026-04-24	7.0800	7.2000	7.0500	7.1400	+3.478%	156	3,502	+7.843%
2026-04-23	7.2500	7.2500	6.8000	6.9000	-5.220%	30	3,449	+11.594%
2026-04-22	7.3500	7.5600	7.2800	7.2800	-0.952%	64	3,443	+5.769%
2026-04-21	7.4500	7.4500	7.3500	7.3500	-6.369%	19	3,381	+4.762%
2026-04-20	7.8500	7.8500	7.8500	7.8500	-3.325%	1	3,381	-1.911%
2026-04-17	8.3300	8.4000	8.0500	8.1200	+1.882%	119	3,380	-5.172%
2026-04-16	7.9000	8.3000	7.9000	7.9700	+0.252%	51	3,450	-3.388%
2026-04-15	7.7900	8.1500	7.6000	7.9500	+5.298%	669	3,463	-3.145%
2026-04-14	6.6000	7.6300	6.6000	7.5500	+20.800%	363	3,479	+1.987%
2026-04-13	6.1000	6.3200	6.0500	6.2500	-0.636%	218	3,550	+23.200%
2026-04-10	6.0000	6.3000	6.0000	6.2900	+7.890%	58	3,469	+22.417%
2026-04-09	5.8300	5.8300	5.8300	5.8300	+1.391%	1	3,422	+32.075%
2026-04-08	5.9500	5.9500	5.6500	5.7500	+7.477%	89	3,421	+33.913%
2026-04-07	5.3000	5.3500	5.2000	5.3500	-2.727%	34	3,505	+43.925%
2026-04-06	5.6100	5.6500	5.4500	5.5000	+0.917%	93	3,524	+40.000%
2026-04-02	4.7000	5.6500	4.7000	5.4500	-1.802%	32	3,445	+41.284%
2026-04-01	5.8000	5.9000	5.5500	5.5500	-9.756%	85	3,445	+38.739%
2026-03-31	5.8500	6.1800	5.8500	6.1500	+4.237%	129	3,392	+25.203%
2026-03-30	5.7800	5.9000	5.6500	5.9000	+4.240%	43	3,490	+30.508%
2026-03-27	5.9100	5.9100	5.6600	5.6600	-7.967%	45	3,471	+36.042%
2026-03-26	5.8900	6.1500	5.8000	6.1500	-1.600%	99	3,501	+25.203%
2026-03-25	5.6000	6.2500	5.4500	6.2500	+27.551%	239	3,491	+23.200%
2026-03-24	4.7000	4.9000	4.7000	4.9000	0.000%	39	3,617	+57.143%
2026-03-23	5.0000	5.0000	4.8800	4.9000	+0.410%	38	3,654	+57.143%
2026-03-20	4.8100	4.8800	4.8100	4.8800	-2.400%	3	3,654	+57.787%
2026-03-19	4.8000	5.0500	4.8000	5.0000	-1.961%	24	3,654	+54.000%
2026-03-18	5.4100	5.5700	5.1000	5.1000	-3.955%	114	3,654	+50.980%
2026-03-17	5.4500	5.4500	5.2500	5.3100	-3.455%	55	3,562	+45.009%
2026-03-16	5.7000	5.7000	5.5000	5.5000	+3.578%	141	3,583	+40.000%
2026-03-13	5.1500	5.4700	5.1500	5.3100	+3.107%	163	3,634	+45.009%
2026-03-12	5.4000	5.4000	5.0000	5.1500	-2.830%	71	3,780	+49.515%
2026-03-11	5.1400	5.3500	5.1000	5.3000	+6.000%	55	3,832	+45.283%
2026-03-10	5.0500	5.3000	5.0000	5.0000	+4.167%	132	3,829	+54.000%
2026-03-09	4.7000	4.8500	4.6200	4.8000	+1.053%	259	3,900	+60.417%
2026-03-06	4.4000	4.9500	4.3000	4.7500	+23.377%	144	4,113	+62.105%
2026-03-05	3.9000	4.1000	3.5500	3.8500	-1.786%	478	4,093	+100.000%
2026-03-04	3.9500	4.0000	3.8300	3.9200	-4.390%	235	4,060	+96.429%
2026-03-03	3.9500	4.6300	3.8500	4.1000	-4.651%	521	3,910	+87.805%
2026-03-02	4.1000	4.3300	4.1000	4.3000	-4.444%	187	3,657	+79.070%
2026-02-27	4.5000	4.7000	4.3500	4.5000	-5.660%	125	3,564	+71.111%
2026-02-26	4.5800	4.7700	4.5500	4.7700	-3.636%	128	3,530	+61.426%
2026-02-25	4.9000	5.0200	4.8000	4.9500	0.000%	18	3,429	+55.556%
2026-02-24	4.9000	4.9500	4.8800	4.9500	+3.125%	36	3,429	+55.556%
2026-02-23	4.9000	4.9000	4.6400	4.8000	-2.041%	40	3,434	+60.417%
2026-02-20	4.6500	4.9200	4.5500	4.9000	+3.376%	72	3,442	+57.143%
2026-02-19	4.9200	4.9200	4.7400	4.7400	-6.139%	48	3,401	+62.447%
2026-02-18	5.0500	5.0500	5.0500	5.0500	+3.484%	2	3,363	+52.475%
2026-02-17	4.9000	4.9000	4.7600	4.8800	-1.414%	18	3,361	+57.787%
2026-02-13	5.0000	5.0500	4.9000	4.9500	-1.980%	31	3,345	+55.556%
2026-02-12	5.2000	5.3400	4.8700	5.0500	-2.885%	96	3,345	+52.475%
2026-02-11	5.6500	5.6500	5.2000	5.2000	-9.565%	36	3,332	+48.077%
2026-02-10	5.5000	5.7500	5.5000	5.7500	+5.505%	66	3,366	+33.913%
2026-02-09	6.0000	6.0000	5.4000	5.4500	-0.909%	30	3,306	+41.284%
2026-02-06	5.2500	5.6500	5.2100	5.5000	+10.000%	20	3,279	+40.000%
2026-02-05	5.2700	5.2700	5.0000	5.0000	-2.344%	40	3,270	+54.000%
2026-02-04	5.3000	5.3900	5.1200	5.1200	-6.909%	35	3,246	+50.391%
2026-02-03	5.6000	5.6300	5.3500	5.5000	-8.180%	68	3,241	+40.000%
2026-02-02	5.7500	6.0800	5.7500	5.9900	+3.276%	46	3,226	+28.548%
2026-01-30	6.0800	6.1500	5.8000	5.8000	-6.452%	155	3,198	+32.759%
2026-01-29	6.3300	6.3300	6.0000	6.2000	-2.362%	11	3,060	+24.194%
2026-01-28	6.5000	6.5000	6.3000	6.3500	+0.158%	43	3,056	+21.260%
2026-01-27	6.3000	6.3500	6.1500	6.3400	-3.939%	31	3,033	+21.451%
2026-01-26	6.5500	6.7000	6.5500	6.6000	-1.639%	123	3,047	+16.667%
2026-01-23	6.7000	6.7500	6.5500	6.7100	-0.740%	28	3,156	+14.754%
2026-01-22	6.5000	6.9400	6.5000	6.7600	+12.667%	69	3,148	+13.905%
2026-01-21	6.1500	6.2000	6.0000	6.0000	+5.079%	30	3,147	+28.333%
2026-01-20	6.1500	6.6500	5.7100	5.7100	-4.833%	380	3,132	+34.851%
2026-01-16	6.4000	6.6000	5.9800	6.0000	-7.692%	180	3,118	+28.333%
2026-01-15	6.8500	6.8500	6.3000	6.5000	-4.692%	106	3,118	+18.462%
2026-01-14	6.7500	7.0500	6.7500	6.8200	+1.037%	294	3,070	+12.903%
2026-01-13	7.1000	7.3000	6.7500	6.7500	-7.153%	146	2,810	+14.074%
2026-01-12	6.8000	7.5000	6.8000	7.2700	+11.846%	188	2,838	+5.915%
2026-01-09	6.7000	6.7000	6.2000	6.5000	+3.175%	130	2,930	+18.462%
2026-01-08	6.0500	6.6000	6.0000	6.3000	0.000%	126	2,815	+22.222%
2026-01-07	6.1500	6.3000	6.1500	6.3000	-3.817%	92	2,711	+22.222%
2026-01-06	6.7300	6.8000	6.5500	6.5500	-1.057%	25	2,631	+17.557%
2026-01-05	6.3000	6.8000	6.2500	6.6200	+2.477%	70	2,560	+16.314%
2026-01-02	6.6000	6.7000	6.2700	6.4600	+9.492%	113	2,560	+19.195%
2025-12-31	5.8500	6.0000	5.8000	5.9000	-1.667%	73	2,534	+30.508%
2025-12-30	6.1000	6.2000	5.9000	6.0000	-3.846%	27	2,534	+28.333%
2025-12-29	6.1500	6.3000	6.0800	6.2400	-0.952%	48	2,516	+23.397%
2025-12-26	6.3000	6.5000	6.2500	6.3000	+0.800%	23	2,476	+22.222%
2025-12-24	6.3000	6.3500	6.2500	6.2500	-0.636%	30	2,469	+23.200%
2025-12-23	6.1500	6.2900	6.1000	6.2900	-0.945%	171	2,469	+22.417%
2025-12-22	6.3000	6.3500	6.2500	6.3500	+4.098%	55	2,304	+21.260%
2025-12-19	6.0000	6.2500	5.9500	6.1000	-3.175%	137	2,249	+26.230%
2025-12-18	6.2800	6.3000	6.1400	6.3000	+3.279%	7	2,157	+22.222%
2025-12-17	6.3500	6.3500	6.0900	6.1000	-0.813%	310	2,152	+26.230%
2025-12-16	6.1800	6.2000	6.0500	6.1500	-3.150%	35	1,908	+25.203%
2025-12-15	6.7500	6.7500	6.3000	6.3500	-5.506%	86	1,878	+21.260%
2025-12-12	7.5000	7.5000	6.7000	6.7200	-1.176%	120	1,823	+14.583%
2025-12-11	6.9000	6.9000	6.7500	6.8000	-0.730%	125	1,703	+13.235%
2025-12-10	6.9000	7.0500	6.8500	6.8500	+1.481%	24	1,592	+12.409%
2025-12-09	6.6800	6.8100	6.6800	6.7500	-4.661%	224	1,593	+14.074%
2025-12-08	7.1300	7.1300	6.9000	7.0800	-1.939%	130	1,378	+8.757%
2025-12-05	7.1000	7.3500	7.0200	7.2200	+3.438%	276	1,441	+6.648%
2025-12-04	7.1500	7.1500	6.9800	6.9800	-0.286%	6	1,239	+10.315%
2025-12-03	6.9500	7.1000	6.9500	7.0000	-3.448%	6	1,235	+10.000%
2025-12-02	7.0500	7.2500	6.9800	7.2500	0.000%	21	1,235	+6.207%
2025-12-01	7.3000	7.4000	7.2500	7.2500	+0.694%	81	1,226	+6.207%
2025-11-28	7.4000	7.4000	7.2000	7.2000	-2.703%	26	1,202	+6.944%
2025-11-26	7.5000	7.5000	6.0000	7.4000	+10.448%	13	1,216	+4.054%
2025-11-25	7.0000	7.0100	6.7000	6.7000	0.000%	18	1,216	+14.925%
2025-11-24	6.8000	6.9000	6.7000	6.7000	-4.286%	50	1,216	+14.925%
2025-11-21	6.5800	7.0000	6.0000	7.0000	+8.192%	80	1,207	+10.000%
2025-11-20	7.0000	7.3000	6.4500	6.4700	-4.290%	54	1,164	+19.011%
2025-11-19	7.3000	7.3000	5.6500	6.7600	-3.429%	546	1,197	+13.905%
2025-11-18	7.3000	7.4500	7.0000	7.0000	-2.778%	29	1,432	+10.000%
2025-11-17	7.3500	7.7700	7.2000	7.2000	-0.690%	134	1,436	+6.944%
2025-11-14	7.4000	8.3000	7.2000	7.2500	-10.494%	1,040	1,370	+6.207%
2025-11-13	9.1000	9.1000	7.8000	8.1000	-6.897%	38	978	-4.938%
2025-11-12	9.0000	9.0000	8.6000	8.7000	-5.435%	25	955	-11.494%
2025-11-11	9.6700	9.7000	8.8500	9.2000	+5.143%	423	930	-16.304%
2025-11-10	8.7000	9.1000	8.6500	8.7500	-5.914%	36	544	-12.000%
2025-11-07	8.9600	9.4000	8.9000	9.3000	-0.958%	18	512	-17.204%
2025-11-06	10.0000	10.0000	9.3900	9.3900	-5.152%	12	505	-17.998%
2025-11-05	9.1000	9.9000	9.1000	9.9000	+7.027%	3	495	-22.222%
2025-11-04	9.4700	9.6000	9.2500	9.2500	-6.754%	18	493	-16.757%
2025-11-03	9.7100	10.0000	9.7100	9.9200	-3.220%	13	482	-22.379%
2025-10-31	10.1500	10.5000	10.1500	10.2500	-2.844%	44	482	-24.878%
2025-10-30	10.7500	10.7500	10.3700	10.5500	-6.637%	59	464	-27.014%
2025-10-29	11.5000	11.5000	11.3000	11.3000	-0.877%	12	459	-31.858%
2025-10-28	11.4000	11.4000	11.4000	11.4000	+4.110%	10	457	-32.456%
2025-10-27	10.7000	10.9500	10.7000	10.9500	+7.353%	17	454	-29.680%
2025-10-24	10.2000	10.2000	10.2000	10.2000	+4.082%	1	454	-24.510%
2025-10-22	9.9100	9.9100	9.8000	9.8000	-1.110%	60	453	-21.429%
2025-10-21	10.3500	10.4000	9.9100	9.9100	-7.383%	31	501	-22.301%
2025-10-20	9.9000	10.8000	9.8500	10.7000	+2.885%	53	486	-28.037%
2025-10-17	10.1500	10.4000	10.1500	10.4000	+2.970%	5	469	-25.962%
2025-10-16	10.3500	10.3500	10.1000	10.1000	-2.415%	5	464	-23.762%
2025-10-15	10.5500	10.5500	10.3000	10.3500	+3.500%	13	465	-25.604%
2025-10-14	9.8500	10.0000	9.8500	10.0000	-4.762%	5	468	-23.000%
2025-10-13	9.9900	10.5000	9.9900	10.5000	+14.754%	12	467	-26.667%
2025-10-10	10.6000	10.7400	9.1500	9.1500	-14.884%	152	469	-15.847%
2025-10-09	11.0500	11.0500	10.7500	10.7500	-6.926%	26	342	-28.372%
2025-10-08	11.1000	11.5500	11.1000	11.5500	-0.602%	21	326	-33.333%
2025-10-07	11.6800	11.6800	11.4400	11.6200	-4.046%	74	347	-33.735%
2025-10-03	12.1100	12.1100	12.1100	12.1100	-2.574%	16	385	-36.416%
2025-10-02	13.0000	13.0000	12.4300	12.4300	-4.385%	11	369	-38.053%
2025-10-01	12.0000	13.0000	12.0000	13.0000	+6.996%	19	374	-40.769%
2025-09-29	11.6900	12.1500	11.6900	12.1500	+7.048%	56	355	-36.626%
2025-09-26	11.3500	11.3500	11.3500	11.3500	-2.908%	6	299	-32.159%
2025-09-25	12.0000	12.0000	11.6000	11.6900	-1.516%	73	293	-34.132%
2025-09-24	11.6500	12.0900	11.5000	11.8700	+16.946%	39	223	-35.131%
2025-09-23	10.6000	10.8000	10.1500	10.1500	-6.105%	34	184	-24.138%
2025-09-22	11.3500	11.3500	10.8000	10.8100	-8.000%	59	156	-28.770%
2025-09-19	11.9500	12.4900	11.7500	11.7500	-8.560%	33	97	-34.468%
2025-09-18	11.5000	12.8500	11.5000	12.8500	+9.829%	33	64	-40.078%
2025-09-17	11.7000	11.7000	11.7000	11.7000	+1.299%	1	33	-34.188%
2025-09-16	10.9800	11.5500	10.9800	11.5500	+7.944%	4	32	-33.333%
2025-09-15	10.7500	10.7500	10.6800	10.7000	0.000%	34	34	-28.037%