Dark

JD20280121C35
JD Jan 21 2028 35.00 Call (JD280121C00035000)
option OPRA

EOD

Aug 5, 2026

5.60-5.565%(-0.33)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.6000	5.6000	5.6000	5.6000	-5.565%	8	2,170	0.000%
2026-08-04	5.9500	5.9500	5.9000	5.9300	-2.787%	14	2,178	-5.565%
2026-08-03	6.0500	6.1000	6.0500	6.1000	+1.836%	57	2,192	-8.197%
2026-07-31	5.7700	6.0000	5.7700	5.9900	+6.964%	15	2,249	-6.511%
2026-07-30	5.0000	5.6500	5.0000	5.6000	-1.754%	3	2,261	0.000%
2026-07-29	5.6500	5.7000	5.5500	5.7000	+5.556%	38	2,264	-1.754%
2026-07-28	5.3600	5.6200	5.3600	5.4000	+8.000%	129	2,254	+3.704%
2026-07-27	4.8500	5.0300	4.8500	5.0000	+7.527%	16	2,374	+12.000%
2026-07-24	4.7000	4.7000	4.6500	4.6500	-1.064%	3	2,390	+20.430%
2026-07-23	4.7000	4.7000	4.7000	4.7000	+0.427%	1	2,387	+19.149%
2026-07-22	4.6800	4.6800	4.6800	4.6800	-5.455%	2	2,388	+19.658%
2026-07-20	4.9000	5.0000	4.8500	4.9500	+11.236%	16	2,390	+13.131%
2026-07-17	4.1500	4.4500	4.1500	4.4500	-1.111%	2	2,398	+25.843%
2026-07-15	4.5000	4.5000	4.5000	4.5000	+5.386%	5	2,400	+24.444%
2026-07-14	4.2700	4.2700	4.2700	4.2700	+1.425%	1	2,405	+31.148%
2026-07-13	4.4000	4.4000	4.2000	4.2100	+5.250%	275	2,406	+33.017%
2026-07-10	3.9600	4.0000	3.9600	4.0000	+6.667%	24	2,386	+40.000%
2026-07-08	3.8000	3.8000	3.7500	3.7500	+13.636%	98	2,409	+49.333%
2026-07-07	3.4900	3.4900	3.3000	3.3000	-4.348%	15	2,311	+69.697%
2026-07-06	3.4500	3.4500	3.4500	3.4500	+6.154%	1	2,320	+62.319%
2026-07-02	3.3500	3.3500	3.2500	3.2500	-1.515%	53	2,273	+72.308%
2026-07-01	3.3500	3.3500	3.3000	3.3000	+10.738%	30	2,273	+69.697%
2026-06-30	2.9800	2.9800	2.9800	2.9800	+4.196%	1	2,263	+87.919%
2026-06-29	2.9700	2.9700	2.8600	2.8600	+0.704%	22	2,263	+95.804%
2026-06-26	2.7600	2.8600	2.7600	2.8400	+14.056%	49	2,242	+97.183%
2026-06-25	2.7500	2.8800	2.4900	2.4900	-15.593%	23	2,245	+124.900%
2026-06-24	3.0000	3.0500	2.9400	2.9500	-6.349%	10	2,235	+89.831%
2026-06-23	3.4500	3.4500	3.1500	3.1500	-12.500%	21	2,227	+77.778%
2026-06-22	3.6200	3.7500	3.6000	3.6000	-3.485%	5	2,214	+55.556%
2026-06-18	3.8500	3.8500	3.7000	3.7300	-10.552%	80	2,318	+50.134%
2026-06-17	4.2000	4.2000	4.1700	4.1700	+0.482%	125	2,318	+34.293%
2026-06-16	4.0000	4.1500	4.0000	4.1500	-0.480%	100	2,318	+34.940%
2026-06-12	4.1500	4.1800	4.1500	4.1700	+8.312%	3	2,328	+34.293%
2026-06-11	4.1700	4.1700	3.8000	3.8500	-18.259%	126	2,331	+45.455%
2026-06-10	4.3000	4.7100	4.3000	4.7100	+9.535%	55	2,312	+18.896%
2026-06-09	4.3000	4.3500	4.3000	4.3000	-4.444%	13	2,311	+30.233%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-3.226%	2	2,314	+24.444%
2026-06-05	4.7400	4.7400	4.2000	4.6500	-4.124%	37	2,312	+20.430%
2026-06-04	4.9000	4.9000	4.8500	4.8500	-1.020%	78	2,348	+15.464%
2026-06-03	4.6500	4.9000	4.6500	4.9000	-7.547%	124	2,410	+14.286%
2026-06-02	5.2500	5.3000	5.2000	5.3000	+12.051%	473	2,348	+5.660%
2026-06-01	4.6500	4.7300	4.5000	4.7300	+7.500%	474	2,819	+18.393%
2026-05-29	4.7000	4.7000	4.3500	4.4000	-7.368%	9	2,347	+27.273%
2026-05-28	4.5600	4.7500	4.5000	4.7500	-3.259%	5	2,339	+17.895%
2026-05-27	4.9800	5.0500	4.9100	4.9100	+3.368%	5	2,334	+14.053%
2026-05-26	5.2300	5.2500	4.7500	4.7500	-10.546%	12	2,334	+17.895%
2026-05-22	5.0000	5.3100	5.0000	5.3100	-16.378%	2	2,329	+5.461%
2026-05-20	6.4900	6.5000	6.3500	6.3500	-0.314%	6	2,330	-11.811%
2026-05-19	6.5000	6.5000	6.3700	6.3700	+4.426%	11	2,327	-12.088%
2026-05-18	6.1000	6.1000	6.1000	6.1000	-1.613%	10	2,327	-8.197%
2026-05-15	6.2900	7.0000	6.1500	6.2000	-10.791%	26	2,327	-9.677%
2026-05-14	6.5500	7.0000	6.5500	6.9500	-8.190%	6	2,312	-19.424%
2026-05-13	6.4200	7.6500	6.4200	7.5700	+30.517%	77	2,378	-26.024%
2026-05-12	5.8000	5.8000	5.8000	5.8000	+6.422%	2	2,378	-3.448%
2026-05-11	5.6000	5.6000	5.4500	5.4500	+3.810%	31	2,378	+2.752%
2026-05-08	5.2600	5.2600	5.2500	5.2500	-1.869%	3	2,407	+6.667%
2026-05-07	5.4700	5.5000	5.1000	5.3500	-0.187%	83	2,404	+4.673%
2026-05-06	5.2000	5.4000	5.2000	5.3600	+4.078%	6	2,443	+4.478%
2026-05-05	5.1500	5.1500	5.1500	5.1500	-2.830%	20	2,438	+8.738%
2026-05-04	5.2000	5.3200	5.1200	5.3000	0.000%	19	2,458	+5.660%
2026-05-01	5.3900	5.4500	5.2000	5.3000	-5.018%	16	2,432	+5.660%
2026-04-30	5.5500	5.6000	5.5000	5.5800	+10.059%	19	2,432	+0.358%
2026-04-28	5.0500	5.0700	5.0500	5.0700	-4.159%	10	2,421	+10.454%
2026-04-27	5.2000	5.2900	5.2000	5.2900	-0.936%	5	2,411	+5.860%
2026-04-24	5.3500	5.4000	5.3400	5.3400	+1.521%	63	2,407	+4.869%
2026-04-23	5.2600	5.2600	5.2600	5.2600	-4.882%	1	2,470	+6.464%
2026-04-22	5.8000	5.8000	5.5300	5.5300	-1.250%	8	2,469	+1.266%
2026-04-21	5.9200	5.9200	5.5500	5.6000	-8.347%	32	2,430	0.000%
2026-04-20	6.0000	6.1200	6.0000	6.1100	-1.452%	45	2,430	-8.347%
2026-04-17	6.3000	6.3500	6.1000	6.2000	-0.800%	67	2,415	-9.677%
2026-04-16	6.3300	6.3300	6.2500	6.2500	+1.626%	3	2,482	-10.400%
2026-04-15	6.0000	6.1700	6.0000	6.1500	+5.670%	104	2,481	-8.943%
2026-04-14	5.2500	5.9500	5.2500	5.8200	+26.247%	53	2,579	-3.780%
2026-04-13	4.5000	4.6200	4.5000	4.6100	+3.596%	29	2,627	+21.475%
2026-04-09	4.4500	4.4500	4.4500	4.4500	+4.215%	2	2,602	+25.843%
2026-04-08	4.2000	4.3000	4.1500	4.2700	+8.101%	7	2,600	+31.148%
2026-04-07	3.9500	3.9500	3.9500	3.9500	+2.597%	5	2,602	+41.772%
2026-04-06	3.8500	3.8500	3.8500	3.8500	-4.229%	1	2,597	+45.455%
2026-04-02	4.2000	4.2000	4.0200	4.0200	-12.987%	6	2,597	+39.303%
2026-03-31	4.3000	4.6200	4.3000	4.6200	+5.721%	36	2,597	+21.212%
2026-03-30	4.3200	4.3700	4.3200	4.3700	+4.048%	24	2,630	+28.146%
2026-03-27	4.4000	4.7000	4.2000	4.2000	-4.977%	30	2,654	+33.333%
2026-03-26	4.4000	4.4200	4.3800	4.4200	-2.857%	249	2,649	+26.697%
2026-03-25	4.0800	4.5500	4.0800	4.5500	+29.261%	6	2,897	+23.077%
2026-03-24	3.5200	3.5200	3.5200	3.5200	-2.222%	1	2,903	+59.091%
2026-03-23	3.6000	3.6000	3.6000	3.6000	+4.348%	100	2,904	+55.556%
2026-03-20	3.4500	3.4500	3.4500	3.4500	-8.000%	2	2,904	+62.319%
2026-03-19	3.6700	3.7500	3.6700	3.7500	-1.316%	4	2,905	+49.333%
2026-03-18	4.0000	4.0000	3.8000	3.8000	-5.000%	10	2,906	+47.368%
2026-03-17	3.9500	4.0000	3.9500	4.0000	-1.235%	11	2,912	+40.000%
2026-03-16	3.7000	4.2000	3.7000	4.0500	+6.021%	277	2,911	+38.272%
2026-03-11	3.6500	3.8500	3.6500	3.8200	-1.799%	26	3,160	+46.597%
2026-03-10	3.9000	3.9000	3.8900	3.8900	+9.887%	8	3,161	+43.959%
2026-03-09	3.5000	3.5400	3.5000	3.5400	-0.282%	40	3,153	+58.192%
2026-03-06	3.3000	3.5500	3.3000	3.5500	+22.837%	113	3,193	+57.746%
2026-03-05	2.8600	2.9000	2.7000	2.8900	-1.027%	27	3,197	+93.772%
2026-03-04	2.9000	2.9200	2.8700	2.9200	-5.806%	16	3,171	+91.781%
2026-03-03	3.4100	3.4100	3.0300	3.1000	-5.199%	31	3,160	+80.645%
2026-03-02	3.0500	3.2700	3.0500	3.2700	+1.238%	10	3,130	+71.254%
2026-02-27	3.3000	3.3000	3.2300	3.2300	-6.377%	29	3,121	+73.375%
2026-02-26	3.4500	3.4500	3.3500	3.4500	-3.090%	19	3,150	+62.319%
2026-02-25	3.5600	3.5600	3.5600	3.5600	+1.714%	1	3,133	+57.303%
2026-02-23	3.6000	3.8500	3.4500	3.5000	+2.941%	78	3,133	+60.000%
2026-02-20	3.4000	3.4000	3.4000	3.4000	-6.849%	5	3,101	+64.706%
2026-02-19	3.6800	3.6800	3.6000	3.6500	-3.947%	21	3,096	+53.425%
2026-02-18	3.8000	3.8000	3.8000	3.8000	+1.333%	5	3,076	+47.368%
2026-02-17	3.7500	3.7500	3.6500	3.7500	+1.351%	14	3,071	+49.333%
2026-02-13	3.7500	3.7500	3.3500	3.7000	0.000%	30	3,085	+51.351%
2026-02-12	3.5700	3.7600	3.5700	3.7000	-14.943%	25	3,085	+51.351%
2026-02-10	4.1000	4.3500	4.1000	4.3500	+9.848%	6	3,072	+28.736%
2026-02-09	4.1000	4.1000	3.9600	3.9600	-5.714%	3	3,068	+41.414%
2026-02-06	4.2100	4.2100	4.1500	4.2000	+7.417%	5	3,066	+33.333%
2026-02-05	4.0000	4.0000	3.9100	3.9100	-10.115%	15	3,062	+43.223%
2026-02-04	4.3500	4.3500	4.3500	4.3500	+2.353%	1	3,047	+28.736%
2026-02-03	4.2500	4.3500	4.0900	4.2500	-5.556%	327	3,046	+31.765%
2026-02-02	4.4000	4.5000	4.4000	4.5000	-4.255%	6	2,945	+24.444%
2026-01-30	4.7000	4.7000	4.7000	4.7000	+0.642%	2	2,950	+19.149%
2026-01-29	4.8000	4.8000	4.6000	4.6700	-4.694%	119	2,951	+19.914%
2026-01-28	5.0000	5.0000	4.9000	4.9000	-2.000%	2	2,846	+14.286%
2026-01-27	4.7500	5.0000	4.7500	5.0000	-2.534%	67	2,845	+12.000%
2026-01-26	5.2500	5.2500	5.1000	5.1300	+1.383%	15	2,820	+9.162%
2026-01-23	5.0600	5.0600	5.0600	5.0600	-3.250%	1	2,805	+10.672%
2026-01-22	5.1500	5.3000	5.1500	5.2300	+4.600%	25	2,804	+7.075%
2026-01-21	4.7000	5.0100	4.6000	5.0000	+12.360%	439	2,798	+12.000%
2026-01-20	4.5000	4.6000	4.4500	4.4500	-5.319%	25	2,388	+25.843%
2026-01-16	5.0500	5.0500	4.5500	4.7000	-7.843%	57	2,357	+19.149%
2026-01-15	5.2500	5.2500	4.8600	5.1000	-1.923%	50	2,357	+9.804%
2026-01-14	5.3000	5.3500	5.1500	5.2000	0.000%	16	2,339	+7.692%
2026-01-13	5.5900	6.7500	5.2000	5.2000	-7.965%	30	2,339	+7.692%
2026-01-12	5.2600	5.7500	5.2500	5.6500	+13.000%	150	2,338	-0.885%
2026-01-09	5.1500	5.1500	4.9500	5.0000	-3.846%	16	2,263	+12.000%
2026-01-08	5.0000	5.2000	5.0000	5.2000	+9.474%	18	2,252	+7.692%
2026-01-07	4.7400	4.8500	4.6500	4.7500	-6.863%	17	2,247	+17.895%
2026-01-06	5.2000	5.3500	5.1000	5.1000	0.000%	6	2,246	+9.804%
2026-01-05	4.8000	5.1300	4.7500	5.1000	+4.294%	47	2,203	+9.804%
2026-01-02	4.8000	4.9300	4.8000	4.8900	+12.414%	17	2,203	+14.519%
2025-12-31	4.5400	4.5400	4.3500	4.3500	-4.396%	42	2,217	+28.736%
2025-12-30	4.6800	4.6800	4.5000	4.5500	-4.211%	51	2,217	+23.077%
2025-12-29	4.6500	4.8000	4.6500	4.7500	-2.062%	99	2,214	+17.895%
2025-12-26	4.9000	4.9000	4.7000	4.8500	0.000%	108	2,136	+15.464%
2025-12-24	4.8500	4.8500	4.8500	4.8500	+4.301%	2	2,228	+15.464%
2025-12-23	4.6500	4.6500	4.6500	4.6500	-1.064%	1	2,228	+20.430%
2025-12-22	4.7000	4.8500	4.6500	4.7000	-1.053%	61	2,227	+19.149%
2025-12-19	4.6400	4.7500	4.6400	4.7500	-1.452%	6	2,264	+17.895%
2025-12-18	4.6500	4.9000	4.6500	4.8200	-0.207%	29	2,258	+16.183%
2025-12-17	4.7800	4.8500	4.7800	4.8300	+1.684%	12	2,245	+15.942%
2025-12-16	4.7500	4.8000	4.7300	4.7500	-2.062%	50	2,233	+17.895%
2025-12-15	5.0500	5.0500	4.8500	4.8500	-5.825%	54	2,223	+15.464%
2025-12-12	5.3000	5.4500	5.1500	5.1500	-1.905%	49	2,199	+8.738%
2025-12-11	5.2500	5.3000	5.2500	5.2500	-4.545%	6	2,212	+6.667%
2025-12-10	5.3900	5.5000	5.3900	5.5000	+4.762%	7	2,209	+1.818%
2025-12-09	5.1900	5.3000	5.1700	5.2500	-5.405%	50	2,206	+6.667%
2025-12-08	5.5600	5.6000	5.4500	5.5500	-1.770%	135	2,205	+0.901%
2025-12-05	5.5500	5.7000	5.5500	5.6500	+3.670%	61	2,184	-0.885%
2025-12-04	5.5100	5.6000	5.4500	5.4500	-0.729%	31	2,172	+2.752%
2025-12-03	5.5000	5.5000	5.4900	5.4900	-4.021%	27	2,158	+2.004%
2025-12-01	5.7500	5.7800	5.7200	5.7200	+0.351%	33	2,163	-2.098%
2025-11-28	5.7000	5.7000	5.7000	5.7000	+2.151%	5	2,163	-1.754%
2025-11-26	5.5800	5.5800	5.5800	5.5800	+0.541%	10	2,158	+0.358%
2025-11-25	5.5500	5.5500	5.5500	5.5500	0.000%	10	2,158	+0.901%
2025-11-24	5.5500	5.5500	5.5500	5.5500	+0.543%	20	2,158	+0.901%
2025-11-21	5.1000	5.5200	5.1000	5.5200	+0.364%	27	2,138	+1.449%
2025-11-20	5.6300	5.6300	5.1000	5.5000	0.000%	435	2,161	+1.818%
2025-11-19	5.5000	5.9000	5.4500	5.5000	-6.303%	33	2,574	+1.818%
2025-11-18	5.8700	5.8700	5.8700	5.8700	0.000%	1	2,553	-4.600%
2025-11-17	5.8500	6.1600	5.8000	5.8700	+2.087%	26	2,552	-4.600%
2025-11-14	5.9300	6.4000	5.7500	5.7500	-10.575%	109	2,544	-2.609%
2025-11-13	6.9000	6.9000	6.1000	6.4300	-8.535%	77	2,465	-12.908%
2025-11-12	7.1000	7.1000	7.0000	7.0300	-4.484%	49	2,440	-20.341%
2025-11-11	7.4200	7.5500	7.1000	7.3600	+4.397%	47	2,391	-23.913%
2025-11-10	7.2000	7.3500	7.0500	7.0500	-2.083%	86	2,348	-20.567%
2025-11-07	7.2000	7.2000	7.2000	7.2000	-4.636%	2	2,404	-22.222%
2025-11-06	7.5100	7.6000	7.5100	7.5500	-3.205%	9	2,404	-25.828%
2025-11-05	8.0000	8.0000	7.5600	7.8000	+1.961%	18	2,396	-28.205%
2025-11-04	7.6000	7.8300	7.6000	7.6500	-5.439%	28	2,379	-26.797%
2025-11-03	8.5500	8.5500	7.9500	8.0900	-5.158%	37	2,326	-30.779%
2025-10-31	8.3700	8.9000	8.3700	8.5300	-1.387%	39	2,326	-34.349%
2025-10-30	8.2600	9.0000	8.1300	8.6500	-7.979%	19	2,329	-35.260%
2025-10-29	9.7500	9.7500	9.4000	9.4000	-2.591%	40	2,312	-40.426%
2025-10-28	9.0000	9.6500	8.9000	9.6500	+7.222%	76	2,282	-41.969%
2025-10-27	9.2000	9.3500	9.0000	9.0000	+7.143%	249	2,246	-37.778%
2025-10-24	8.5000	8.7000	8.4000	8.4000	-1.176%	142	2,246	-33.333%
2025-10-23	8.4500	8.5000	8.3300	8.5000	+6.250%	629	2,105	-34.118%
2025-10-22	8.2000	8.2000	8.0000	8.0000	-3.614%	36	1,523	-30.000%
2025-10-21	8.3000	8.5000	8.3000	8.3000	-8.287%	99	1,492	-32.530%
2025-10-20	8.2000	9.0500	8.1000	9.0500	+5.848%	10	1,407	-38.122%
2025-10-17	8.0000	9.0000	8.0000	8.5500	+4.141%	29	1,397	-34.503%
2025-10-16	8.4500	8.4500	8.2100	8.2100	-4.977%	9	1,377	-31.790%
2025-10-15	8.5800	8.6500	8.5000	8.6400	+4.096%	46	1,371	-35.185%
2025-10-14	8.1500	8.6000	7.8200	8.3000	-2.353%	91	1,334	-32.530%
2025-10-13	9.2000	9.2000	8.3500	8.5000	+13.333%	56	1,296	-34.118%
2025-10-10	9.2500	9.2500	7.5000	7.5000	-16.201%	44	1,242	-25.333%
2025-10-09	9.0000	9.0400	8.9000	8.9500	-8.487%	21	1,213	-37.430%
2025-10-08	9.3000	9.7800	9.1100	9.7800	+1.347%	68	1,192	-42.740%
2025-10-07	10.1500	10.1500	9.5500	9.6500	-6.311%	22	1,174	-41.969%
2025-10-06	9.7500	10.3600	9.7500	10.3000	+4.040%	145	1,164	-45.631%
2025-10-03	10.6000	10.7500	9.8000	9.9000	-4.990%	157	1,077	-43.434%
2025-10-02	10.7000	10.9000	10.3800	10.4200	-1.698%	58	963	-46.257%
2025-10-01	10.0000	10.6000	10.0000	10.6000	+9.504%	121	933	-47.170%
2025-09-30	10.3000	10.4000	9.6400	9.6800	-3.682%	206	840	-42.149%
2025-09-29	9.8500	10.0500	9.7500	10.0500	+5.236%	60	646	-44.279%
2025-09-26	9.6200	11.2500	9.2000	9.5500	-1.445%	45	598	-41.361%
2025-09-25	9.4400	10.1000	9.4400	9.6900	+1.893%	136	553	-42.208%
2025-09-24	9.6200	10.1000	9.5000	9.5100	+13.892%	329	422	-41.115%
2025-09-23	8.9200	8.9500	8.3500	8.3500	-6.180%	30	273	-32.934%
2025-09-22	9.5500	9.5500	8.9000	8.9000	-9.645%	88	257	-37.079%
2025-09-19	9.7000	10.2000	9.7000	9.8500	+1.546%	124	239	-43.147%
2025-09-18	9.5900	10.1500	9.5900	9.7000	+2.105%	35	265	-42.268%
2025-09-17	9.8500	11.0000	9.5000	9.5000	-0.628%	46	236	-41.053%
2025-09-16	8.6000	9.6500	8.4500	9.5600	+8.636%	183	212	-41.423%
2025-09-15	8.7700	9.0000	8.7400	8.8000	0.000%	34	34	-36.364%