Dark

JD20280121C32
JD Jan 21 2028 32.00 Call (JD280121C00032000)
option OPRA

EOD

Aug 5, 2026

6.75-4.930%(-0.35)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.4500	7.4500	6.7500	6.7500	-4.930%	38	610	0.000%
2026-08-03	7.1000	7.1000	7.1000	7.1000	+2.158%	2	580	-4.930%
2026-07-31	6.9500	6.9500	6.9500	6.9500	+2.963%	1	582	-2.878%
2026-07-30	6.6000	6.7500	6.6000	6.7500	-3.571%	43	581	0.000%
2026-07-29	6.8500	7.0000	6.8500	7.0000	+6.870%	55	616	-3.571%
2026-07-28	6.3500	6.5700	6.3500	6.5500	+9.167%	15	666	+3.053%
2026-07-27	6.0000	6.0000	6.0000	6.0000	+3.627%	1	667	+12.500%
2026-07-21	5.7900	5.7900	5.7900	5.7900	+9.245%	1	668	+16.580%
2026-07-17	5.3000	5.3000	5.3000	5.3000	+0.760%	1	667	+27.358%
2026-07-15	5.2600	5.2600	5.2600	5.2600	+14.348%	7	668	+28.327%
2026-07-09	4.5500	4.6000	4.5500	4.6000	-1.075%	4	668	+46.739%
2026-07-08	4.5500	4.7000	4.5500	4.6500	+16.250%	84	667	+45.161%
2026-07-07	4.0000	4.0000	4.0000	4.0000	-0.744%	4	584	+68.750%
2026-07-01	4.0300	4.0300	4.0300	4.0300	+12.570%	2	580	+67.494%
2026-06-30	3.5000	3.5800	3.5000	3.5800	-2.186%	21	580	+88.547%
2026-06-29	3.6600	3.8900	3.6600	3.6600	+6.395%	9	580	+84.426%
2026-06-26	3.3500	3.4400	3.3500	3.4400	-0.578%	13	571	+96.221%
2026-06-25	3.3500	3.5000	3.2500	3.4600	+2.671%	24	570	+95.087%
2026-06-24	3.6500	3.6500	3.3700	3.3700	-15.750%	3	576	+100.297%
2026-06-23	4.0000	4.0000	4.0000	4.0000	-13.420%	51	576	+68.750%
2026-06-22	4.6200	4.6200	4.6200	4.6200	-5.714%	2	525	+46.104%
2026-06-17	5.0000	5.0000	4.9000	4.9000	0.000%	110	545	+37.755%
2026-06-16	4.9000	4.9000	4.9000	4.9000	-3.922%	45	545	+37.755%
2026-06-12	5.1000	5.1000	5.1000	5.1000	+8.511%	63	590	+32.353%
2026-06-11	4.7500	4.7500	4.7000	4.7000	-10.816%	58	590	+43.617%
2026-06-08	5.2700	5.2700	5.2700	5.2700	-1.495%	1	590	+28.083%
2026-06-05	5.4000	5.4000	5.3500	5.3500	-14.400%	14	589	+26.168%
2026-06-02	6.3000	6.3000	6.2500	6.2500	+14.260%	15	581	+8.000%
2026-06-01	5.2200	5.4700	5.2200	5.4700	+3.598%	25	581	+23.400%
2026-05-29	5.3000	5.3000	5.2800	5.2800	-2.583%	12	561	+27.841%
2026-05-28	5.5000	5.5000	5.4200	5.4200	-13.557%	54	556	+24.539%
2026-05-26	6.2700	6.2700	6.2700	6.2700	+1.456%	1	555	+7.656%
2026-05-22	6.1800	6.1800	6.1800	6.1800	-19.740%	1	556	+9.223%
2026-05-20	7.6900	7.7000	7.6800	7.7000	+4.478%	16	555	-12.338%
2026-05-19	7.3700	7.3700	7.3700	7.3700	-7.875%	5	555	-8.412%
2026-05-14	8.0900	8.3100	7.9600	8.0000	-9.091%	21	555	-15.625%
2026-05-13	7.9500	8.9000	7.9500	8.8000	+30.758%	40	589	-23.295%
2026-05-12	6.7300	6.7300	6.7300	6.7300	+2.748%	3	589	+0.297%
2026-05-11	6.7500	6.7500	6.5500	6.5500	+9.167%	4	589	+3.053%
2026-05-08	6.0000	6.0000	6.0000	6.0000	-6.977%	3	589	+12.500%
2026-05-06	6.4500	6.4500	6.4500	6.4500	+5.565%	1	589	+4.651%
2026-04-27	6.1100	6.1100	6.1100	6.1100	-7.424%	1	588	+10.475%
2026-04-24	6.6000	6.6000	6.6000	6.6000	+5.600%	2	587	+2.273%
2026-04-23	6.4000	6.4000	6.2500	6.2500	-4.726%	16	585	+8.000%
2026-04-21	6.5600	6.5600	6.5600	6.5600	-11.351%	1	571	+2.896%
2026-04-20	7.4000	7.4000	7.4000	7.4000	+4.965%	2	571	-8.784%
2026-04-17	7.0500	7.0500	7.0500	7.0500	-3.425%	10	571	-4.255%
2026-04-16	7.3000	7.3000	7.3000	7.3000	+1.248%	35	571	-7.534%
2026-04-15	7.1800	7.2100	7.1800	7.2100	+5.255%	2	606	-6.380%
2026-04-14	6.5000	6.8500	6.5000	6.8500	+28.037%	18	606	-1.460%
2026-04-10	5.3500	5.3500	5.3500	5.3500	+9.184%	10	621	+26.168%
2026-04-06	4.9000	4.9000	4.9000	4.9000	+3.158%	134	631	+37.755%
2026-04-02	4.7500	4.7500	4.7500	4.7500	-10.882%	5	632	+42.105%
2026-04-01	5.3300	5.3300	5.3300	5.3300	+2.500%	1	632	+26.642%
2026-03-31	5.2000	5.2000	5.2000	5.2000	-0.574%	1	632	+29.808%
2026-03-30	5.2300	5.2300	5.2300	5.2300	+3.564%	10	632	+29.063%
2026-03-25	4.8500	5.0500	4.8500	5.0500	+17.442%	2	642	+33.663%
2026-03-20	4.3000	4.3000	4.3000	4.3000	-5.495%	36	643	+56.977%
2026-03-19	4.2500	4.5500	4.2500	4.5500	-2.570%	41	679	+48.352%
2026-03-17	4.6700	4.6700	4.6700	4.6700	-0.638%	1	681	+44.540%
2026-03-13	5.1000	5.1000	4.7000	4.7000	+2.174%	6	682	+43.617%
2026-03-12	4.6000	4.6000	4.6000	4.6000	+3.371%	1	682	+46.739%
2026-03-11	4.4000	4.4500	4.4000	4.4500	-1.111%	2	683	+51.685%
2026-03-10	4.5000	4.5000	4.5000	4.5000	+4.895%	1	684	+50.000%
2026-03-09	4.2900	4.2900	4.2900	4.2900	+4.890%	10	685	+57.343%
2026-03-06	3.8200	4.0900	3.8200	4.0900	+15.211%	35	695	+65.037%
2026-03-05	3.2500	3.5500	3.1000	3.5500	+0.852%	24	697	+90.141%
2026-03-04	3.5200	3.5200	3.5200	3.5200	-2.222%	1	674	+91.761%
2026-03-03	3.6000	3.6000	3.6000	3.6000	-8.861%	10	673	+87.500%
2026-02-26	4.1000	4.1000	3.9500	3.9500	-10.227%	41	673	+70.886%
2026-02-25	4.4000	4.4000	4.4000	4.4000	+1.149%	1	694	+53.409%
2026-02-24	4.2500	4.3500	4.2500	4.3500	+1.399%	36	694	+55.172%
2026-02-19	4.4000	4.4000	4.2900	4.2900	-6.332%	3	658	+57.343%
2026-02-17	4.3000	4.5800	4.3000	4.5800	-2.553%	18	658	+47.380%
2026-02-12	4.7000	4.7000	4.7000	4.7000	-6.000%	1	660	+43.617%
2026-02-11	5.0000	5.0000	5.0000	5.0000	+5.263%	3	659	+35.000%
2026-02-09	4.8000	4.8000	4.7500	4.7500	+6.027%	4	657	+42.105%
2026-02-05	4.4500	4.5300	4.4500	4.4800	-14.340%	70	657	+50.670%
2026-02-04	5.2300	5.2300	5.2300	5.2300	+7.835%	10	678	+29.063%
2026-02-03	5.0700	5.1000	4.7200	4.8500	-16.090%	65	678	+39.175%
2026-02-02	5.2500	5.7800	5.2500	5.7800	+9.057%	50	657	+16.782%
2026-01-30	5.3000	5.3000	5.3000	5.3000	-5.357%	4	667	+27.358%
2026-01-29	5.6000	5.6000	5.6000	5.6000	-0.885%	10	667	+20.536%
2026-01-28	5.8000	5.8000	5.6500	5.6500	-6.612%	8	659	+19.469%
2026-01-27	6.0500	6.0500	6.0500	6.0500	-1.626%	5	654	+11.570%
2026-01-22	5.8000	6.1500	5.8000	6.1500	+8.850%	3	654	+9.756%
2026-01-21	5.6000	5.6500	5.5000	5.6500	+9.709%	48	655	+19.469%
2026-01-20	5.1500	5.1500	5.1500	5.1500	-3.013%	20	638	+31.068%
2026-01-16	5.6000	5.6000	5.3100	5.3100	-9.231%	46	635	+27.119%
2026-01-15	6.2500	6.2500	5.8100	5.8500	-12.030%	3	635	+15.385%
2026-01-14	6.6500	6.6500	6.6500	6.6500	+6.400%	3	633	+1.504%
2026-01-13	6.5000	6.5000	6.2500	6.2500	+9.266%	8	633	+8.000%
2026-01-09	6.0000	6.0000	5.7200	5.7200	-3.866%	3	633	+18.007%
2026-01-08	5.6000	5.9500	5.6000	5.9500	+6.440%	51	633	+13.445%
2026-01-07	5.4400	5.6500	5.4400	5.5900	+0.721%	27	607	+20.751%
2026-01-05	5.7000	5.7000	5.5000	5.5500	-5.128%	10	616	+21.622%
2026-01-02	5.6500	5.8500	5.6500	5.8500	+11.429%	58	616	+15.385%
2025-12-31	5.2000	5.2500	5.2000	5.2500	-0.756%	6	602	+28.571%
2025-12-30	5.4000	5.4000	5.2900	5.2900	-4.685%	4	602	+27.599%
2025-12-29	5.5500	5.5500	5.5500	5.5500	-2.632%	1	602	+21.622%
2025-12-26	5.9000	5.9000	5.6900	5.7000	+1.243%	13	601	+18.421%
2025-12-24	5.5700	5.6300	5.5700	5.6300	+0.536%	2	590	+19.893%
2025-12-22	5.6000	5.6000	5.6000	5.6000	+1.818%	1	590	+20.536%
2025-12-19	5.5000	5.5000	5.5000	5.5000	-1.434%	5	589	+22.727%
2025-12-18	5.6000	5.8000	5.5800	5.5800	+3.333%	11	594	+20.968%
2025-12-16	5.4000	5.4000	5.4000	5.4000	-10.744%	2	592	+25.000%
2025-12-12	6.2000	6.3100	6.0500	6.0500	-2.889%	31	592	+11.570%
2025-12-09	6.0500	6.2300	6.0000	6.2300	-3.411%	41	591	+8.347%
2025-12-08	6.4500	6.4500	6.4500	6.4500	-1.527%	5	599	+4.651%
2025-12-05	6.5400	6.5500	6.5400	6.5500	+3.150%	70	599	+3.053%
2025-12-04	6.3500	6.3500	6.3500	6.3500	-1.550%	30	530	+6.299%
2025-12-03	6.4500	6.4500	6.4500	6.4500	-4.444%	20	500	+4.651%
2025-12-01	6.7500	6.7500	6.7500	6.7500	+3.053%	4	500	0.000%
2025-11-28	6.5500	6.5500	6.5500	6.5500	+2.344%	15	500	+3.053%
2025-11-26	6.4500	6.4900	6.4000	6.4000	+1.587%	9	498	+5.469%
2025-11-24	5.0500	6.3400	5.0500	6.3000	-2.628%	22	498	+7.143%
2025-11-21	5.9000	6.5700	5.7000	6.4700	+7.833%	90	517	+4.328%
2025-11-20	6.1000	6.1000	6.0000	6.0000	-9.502%	4	439	+12.500%
2025-11-19	6.4300	6.6300	6.2000	6.6300	-0.749%	65	437	+1.810%
2025-11-18	6.8000	6.8000	6.6800	6.6800	-5.248%	6	492	+1.048%
2025-11-17	7.0800	7.1000	7.0500	7.0500	+4.444%	48	486	-4.255%
2025-11-14	6.7600	7.5500	6.6000	6.7500	-8.537%	25	484	0.000%
2025-11-13	8.2000	8.2000	7.3800	7.3800	-4.774%	37	459	-8.537%
2025-11-12	8.0000	8.1000	7.7500	7.7500	-6.061%	28	427	-12.903%
2025-11-11	8.3000	8.3000	8.2300	8.2500	+2.104%	3	441	-18.182%
2025-11-10	8.2000	8.2000	8.0000	8.0800	-9.417%	91	438	-16.460%
2025-11-07	7.6400	8.9200	7.6400	8.9200	+4.941%	14	347	-24.327%
2025-11-05	8.6000	8.6000	8.5000	8.5000	-11.917%	18	336	-20.588%
2025-11-04	8.7500	9.6500	8.6200	9.6500	+6.630%	58	333	-30.052%
2025-11-03	9.0500	9.0500	9.0500	9.0500	-3.723%	1	274	-25.414%
2025-10-31	9.5500	9.5500	9.3500	9.4000	-2.591%	10	274	-28.191%
2025-10-30	9.8000	9.9500	9.5000	9.6500	-13.063%	26	268	-30.052%
2025-10-29	11.1000	11.1000	10.5000	11.1000	+8.293%	7	242	-39.189%
2025-10-28	10.4000	10.4000	10.1000	10.2500	+0.392%	7	237	-34.146%
2025-10-27	10.2100	10.2100	10.2100	10.2100	-7.182%	3	227	-33.888%
2025-10-24	11.0000	11.0000	11.0000	11.0000	+16.773%	20	227	-38.636%
2025-10-23	10.0000	10.0000	9.4000	9.4200	-1.154%	3	208	-28.344%
2025-10-20	9.2500	9.6000	9.2000	9.5300	+4.153%	5	205	-29.171%
2025-10-17	9.1500	9.1500	9.1500	9.1500	-0.543%	1	200	-26.230%
2025-10-16	9.2000	9.2000	9.2000	9.2000	-2.128%	2	199	-26.630%
2025-10-15	9.4000	9.4000	9.4000	9.4000	+4.444%	2	197	-28.191%
2025-10-14	9.0000	9.0000	9.0000	9.0000	-5.858%	1	199	-25.000%
2025-10-13	10.0000	10.0000	9.5600	9.5600	+12.471%	4	198	-29.393%
2025-10-10	9.8000	9.8000	8.5000	8.5000	-15.842%	26	194	-20.588%
2025-10-09	10.0800	10.1000	10.0800	10.1000	-5.784%	3	168	-33.168%
2025-10-08	10.7000	10.7800	10.3400	10.7200	+1.132%	21	165	-37.034%
2025-10-07	10.8000	10.8000	10.6000	10.6000	-6.526%	2	149	-36.321%
2025-10-06	11.3400	11.3400	11.3400	11.3400	-0.088%	40	149	-40.476%
2025-10-03	11.3500	11.3500	11.3500	11.3500	-2.155%	3	115	-40.529%
2025-10-02	11.8000	11.8000	11.6000	11.6000	+0.870%	2	112	-41.810%
2025-10-01	11.2000	11.5000	11.2000	11.5000	+6.679%	8	113	-41.304%
2025-09-30	10.7700	10.7800	10.7700	10.7800	-2.000%	21	112	-37.384%
2025-09-29	11.0000	11.0000	10.9500	11.0000	+3.774%	56	91	-38.636%
2025-09-26	10.7200	10.7200	10.3000	10.6000	-5.861%	7	35	-36.321%
2025-09-25	10.5000	11.2600	10.5000	11.2600	+4.259%	12	31	-40.053%
2025-09-24	10.6500	10.8000	10.6500	10.8000	+12.500%	13	26	-37.500%
2025-09-23	9.6000	9.6000	9.6000	9.6000	-5.882%	2	17	-29.688%
2025-09-22	10.5500	10.5500	10.2000	10.2000	-8.438%	7	15	-33.824%
2025-09-19	11.3500	11.4000	11.1400	11.1400	+2.390%	6	8	-39.408%
2025-09-18	10.8800	10.8800	10.8800	10.8800	+1.209%	1	6	-37.960%
2025-09-17	10.9500	10.9500	10.7500	10.7500	+5.392%	2	5	-37.209%
2025-09-16	10.2000	10.2000	10.2000	10.2000	+2.513%	2	3	-33.824%
2025-09-15	9.9500	9.9500	9.9500	9.9500	0.000%	1	1	-32.161%