Dark

JD20280121C37
JD Jan 21 2028 37.00 Call (JD280121C00037000)
option OPRA

EOD

Oct 1, 2026

1.80-3.743%(-0.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.9100	1.9100	1.8000	1.8000	-3.743%	4	2,227	0.000%
2026-09-29	1.8800	1.8800	1.8000	1.8700	-6.500%	52	2,226	-3.743%
2026-09-28	2.0000	2.0000	2.0000	2.0000	+1.523%	1	2,225	-10.000%
2026-09-25	1.9500	1.9700	1.9500	1.9700	-4.369%	16	2,225	-8.629%
2026-09-24	2.0700	2.0700	2.0500	2.0600	-6.364%	44	2,223	-12.621%
2026-09-23	2.0800	2.2000	2.0800	2.2000	-1.345%	10	2,223	-18.182%
2026-09-22	2.1900	2.2300	2.1900	2.2300	+13.776%	30	2,223	-19.283%
2026-09-21	1.9600	1.9600	1.9600	1.9600	+1.031%	2	2,213	-8.163%
2026-09-18	1.9400	1.9400	1.9400	1.9400	+1.042%	1	2,213	-7.216%
2026-09-17	1.9500	1.9700	1.9200	1.9200	-4.478%	11	2,214	-6.250%
2026-09-15	2.1100	2.1100	2.0100	2.0100	-1.471%	2	2,210	-10.448%
2026-09-10	2.0400	2.0400	2.0400	2.0400	-5.116%	8	2,208	-11.765%
2026-09-09	2.1300	2.1500	2.0900	2.1500	-5.702%	15	2,216	-16.279%
2026-09-08	2.3300	2.3300	2.2800	2.2800	-3.797%	13	2,226	-21.053%
2026-09-03	2.3900	2.3900	2.1700	2.3700	-4.435%	14	2,213	-24.051%
2026-09-01	2.4800	2.4800	2.4800	2.4800	-9.818%	7	2,200	-27.419%
2026-08-28	2.7500	2.7500	2.7500	2.7500	-8.333%	2	2,193	-34.545%
2026-08-26	3.0000	3.0000	3.0000	3.0000	-3.226%	10	2,193	-40.000%
2026-08-21	3.1000	3.1000	3.1000	3.1000	-3.125%	20	2,193	-41.935%
2026-08-20	3.2000	3.2000	3.2000	3.2000	+8.475%	1	2,193	-43.750%
2026-08-13	3.5900	3.5900	2.7100	2.9500	-29.929%	23	2,193	-38.983%
2026-08-12	4.1800	4.2100	4.1800	4.2100	-6.444%	2	2,192	-57.245%
2026-08-11	4.5000	4.5000	4.5000	4.5000	-15.094%	13	2,191	-60.000%
2026-08-10	5.2000	5.3000	5.2000	5.3000	+3.314%	6	2,178	-66.038%
2026-08-07	5.1300	5.1300	5.1300	5.1300	+4.694%	1	2,177	-64.912%
2026-08-05	4.9000	4.9000	4.9000	4.9000	-7.547%	11	2,176	-63.265%
2026-08-04	5.3000	5.3000	5.3000	5.3000	+2.713%	1	2,179	-66.038%
2026-07-31	5.1500	5.2200	5.1500	5.1600	+1.575%	5	2,180	-65.116%
2026-07-30	4.7500	5.0800	4.7500	5.0800	+18.140%	16	2,184	-64.567%
2026-07-20	4.3000	4.3000	4.3000	4.3000	+0.467%	1	2,185	-58.140%
2026-07-15	4.2800	4.2800	4.2800	4.2800	+15.676%	12	2,185	-57.944%
2026-07-13	3.6500	3.7000	3.6500	3.7000	+3.933%	2,011	2,185	-51.351%
2026-07-10	3.5600	3.5600	3.5600	3.5600	+6.269%	8	418	-49.438%
2026-07-08	3.2000	3.4200	3.2000	3.3500	+6.013%	52	418	-46.269%
2026-07-06	3.1600	3.1600	3.1600	3.1600	+8.966%	2	388	-43.038%
2026-07-01	2.8500	3.1100	2.8500	2.9000	+11.969%	14	388	-37.931%
2026-06-30	2.6000	2.6000	2.5900	2.5900	-4.428%	10	376	-30.502%
2026-06-29	2.6300	2.7100	2.6200	2.7100	+22.072%	8	366	-33.579%
2026-06-26	2.1500	2.3600	2.1500	2.2200	-7.884%	5	366	-18.919%
2026-06-25	2.4200	2.4200	2.4100	2.4100	-28.487%	8	366	-25.311%
2026-06-22	3.3700	3.3700	3.3700	3.3700	-2.319%	2	366	-46.588%
2026-06-11	3.4500	3.4500	3.4500	3.4500	-11.765%	2	366	-47.826%
2026-06-10	3.9100	3.9100	3.9100	3.9100	0.000%	13	366	-53.964%
2026-06-09	3.9100	3.9100	3.9100	3.9100	+1.558%	1	366	-53.964%
2026-06-08	3.8500	3.8500	3.8500	3.8500	-13.288%	1	367	-53.247%
2026-06-05	4.4400	4.4400	4.4400	4.4400	+5.714%	3	368	-59.459%
2026-06-04	4.2000	4.2000	4.2000	4.2000	-11.017%	2	365	-57.143%
2026-06-02	4.7500	4.7500	4.7200	4.7200	+4.194%	7	363	-61.864%
2026-05-27	4.5300	4.5300	4.5300	4.5300	-21.080%	1	368	-60.265%
2026-05-19	5.7400	5.7400	5.7400	5.7400	-6.667%	1	369	-68.641%
2026-05-14	6.2000	6.2000	6.1500	6.1500	-7.380%	14	369	-70.732%
2026-05-13	5.9000	6.6400	5.9000	6.6400	+25.283%	4	379	-72.892%
2026-05-12	5.3000	5.3000	5.3000	5.3000	+6.000%	2	379	-66.038%
2026-05-11	5.0000	5.0000	5.0000	5.0000	+5.708%	1	379	-64.000%
2026-05-07	4.7300	4.7300	4.7300	4.7300	+1.502%	11	381	-61.945%
2026-05-05	4.6600	4.6600	4.6600	4.6600	-4.898%	18	392	-61.373%
2026-05-01	4.9000	4.9000	4.9000	4.9000	+6.522%	1	411	-63.265%
2026-04-29	4.6000	4.6000	4.6000	4.6000	+2.908%	4	411	-60.870%
2026-04-28	4.4700	4.4700	4.4700	4.4700	-5.096%	1	415	-59.732%
2026-04-27	4.7100	4.7100	4.7100	4.7100	-8.008%	2	415	-61.783%
2026-04-21	5.1200	5.1200	5.1200	5.1200	-9.859%	2	411	-64.844%
2026-04-16	5.6800	5.6800	5.6800	5.6800	+3.273%	1	411	-68.310%
2026-04-15	5.4000	5.5000	5.3000	5.5000	+5.769%	5	412	-67.273%
2026-04-14	4.7500	5.2000	4.4600	5.2000	+31.646%	13	417	-65.385%
2026-04-13	4.0000	4.0000	3.9500	3.9500	+10.955%	3	425	-54.430%
2026-04-07	3.5600	3.5600	3.5600	3.5600	-3.261%	13	428	-49.438%
2026-04-06	3.6800	3.6800	3.6800	3.6800	-5.641%	3	415	-51.087%
2026-03-30	3.9000	3.9000	3.9000	3.9000	+2.632%	10	412	-53.846%
2026-03-27	3.8000	3.8000	3.8000	3.8000	-7.990%	3	422	-52.632%
2026-03-25	4.1300	4.1300	4.1300	4.1300	+29.063%	1	422	-56.416%
2026-03-20	3.2000	3.2000	3.2000	3.2000	-9.348%	3	421	-43.750%
2026-03-19	3.5300	3.5300	3.5300	3.5300	+0.857%	13	421	-49.008%
2026-03-17	3.5000	3.5000	3.5000	3.5000	-2.235%	1	421	-48.571%
2026-03-16	3.8000	3.8000	3.5800	3.5800	+3.768%	4	421	-49.721%
2026-03-12	3.4500	3.4500	3.4500	3.4500	+4.545%	2	419	-47.826%
2026-03-11	3.3000	3.3000	3.3000	3.3000	+4.762%	1	417	-45.455%
2026-03-06	3.1500	3.1500	3.1500	3.1500	+28.571%	1	417	-42.857%
2026-03-05	3.8700	3.8700	2.4500	2.4500	-6.489%	9	416	-26.531%
2026-03-04	2.6200	2.6200	2.6200	2.6200	-2.239%	9	411	-31.298%
2026-03-03	2.6800	2.6800	2.6800	2.6800	-2.545%	6	411	-32.836%
2026-03-02	2.7500	2.7500	2.7500	2.7500	-5.822%	2	411	-34.545%
2026-02-27	3.2500	3.2500	2.9200	2.9200	-10.976%	15	411	-38.356%
2026-02-20	3.3200	3.3200	3.2800	3.2800	-2.090%	5	396	-45.122%
2026-02-17	3.3500	3.3500	3.3500	3.3500	-2.047%	2	396	-46.269%
2026-02-12	3.5000	3.5000	3.4200	3.4200	-10.000%	11	398	-47.368%
2026-02-11	3.8000	3.8000	3.8000	3.8000	-3.797%	2	387	-52.632%
2026-02-10	3.9500	3.9500	3.9500	3.9500	+6.757%	13	385	-54.430%
2026-02-09	3.4000	3.7000	3.4000	3.7000	+5.714%	12	372	-51.351%
2026-02-05	3.7500	3.7500	3.5000	3.5000	-2.778%	12	382	-48.571%
2026-02-04	3.6000	3.6000	3.6000	3.6000	-5.263%	5	370	-50.000%
2026-02-03	3.9100	3.9100	3.8000	3.8000	-7.317%	3	371	-52.632%
2026-01-30	4.2500	4.2500	3.9000	4.1000	-4.651%	11	370	-56.098%
2026-01-29	4.2500	4.3000	4.2500	4.3000	-11.340%	13	363	-58.140%
2026-01-22	4.8500	4.8500	4.8500	4.8500	+14.657%	30	350	-62.887%
2026-01-21	4.0000	4.4500	4.0000	4.2300	+3.423%	10	320	-57.447%
2026-01-16	4.4200	4.4200	4.0900	4.0900	-15.670%	2	317	-55.990%
2026-01-15	4.8500	4.8500	4.8500	4.8500	-1.020%	2	317	-62.887%
2026-01-13	4.9500	4.9500	4.9000	4.9000	-10.092%	24	315	-63.265%
2026-01-12	5.4500	5.4500	5.4500	5.4500	+19.780%	10	291	-66.972%
2026-01-08	4.5500	4.5500	4.5500	4.5500	-1.940%	1	281	-60.440%
2026-01-06	4.7000	4.7000	4.6400	4.6400	+4.740%	2	280	-61.207%
2026-01-02	4.4300	4.4300	4.4300	4.4300	+8.578%	2	278	-59.368%
2025-12-30	4.1000	4.1000	4.0800	4.0800	-3.774%	80	276	-55.882%
2025-12-29	4.3200	4.3200	4.2000	4.2400	-1.166%	111	346	-57.547%
2025-12-19	4.2900	4.2900	4.2900	4.2900	-14.200%	1	456	-58.042%
2025-12-11	4.7500	5.0000	4.7500	5.0000	-3.846%	5	457	-64.000%
2025-12-05	5.2000	5.2000	5.2000	5.2000	+2.564%	1	453	-65.385%
2025-12-03	6.0000	6.0000	5.0700	5.0700	-10.265%	11	454	-64.497%
2025-12-01	5.6500	5.6500	5.6500	5.6500	+15.306%	1	454	-68.142%
2025-11-26	4.9000	4.9000	4.9000	4.9000	-3.922%	1	454	-63.265%
2025-11-20	5.1000	5.1000	5.1000	5.1000	+4.082%	1	454	-64.706%
2025-11-19	4.9000	4.9000	4.9000	4.9000	-7.547%	1	454	-63.265%
2025-11-17	5.3000	5.3000	5.3000	5.3000	-10.924%	5	453	-66.038%
2025-11-13	5.9500	5.9500	5.9500	5.9500	-11.852%	3	453	-69.748%
2025-11-11	6.7500	6.7500	6.7500	6.7500	+3.846%	4	452	-73.333%
2025-11-10	6.6000	6.6000	6.5000	6.5000	-10.345%	200	452	-72.308%
2025-11-06	7.2500	7.2500	7.2500	7.2500	+3.571%	6	252	-75.172%
2025-11-05	7.0000	7.0000	7.0000	7.0000	-3.978%	3	252	-74.286%
2025-11-04	7.0000	7.2900	7.0000	7.2900	-0.137%	17	249	-75.309%
2025-11-03	7.3000	7.3000	7.3000	7.3000	-8.750%	2	230	-75.342%
2025-10-31	8.0000	8.0000	8.0000	8.0000	+0.376%	1	230	-77.500%
2025-10-30	8.0000	8.0000	7.9700	7.9700	-10.449%	13	229	-77.415%
2025-10-29	9.0000	9.0000	8.9000	8.9000	+1.136%	6	216	-79.775%
2025-10-28	8.8000	8.8000	8.8000	8.8000	+10.276%	8	210	-79.545%
2025-10-24	7.9800	7.9800	7.9800	7.9800	+7.114%	2	202	-77.444%
2025-10-22	7.4500	7.4500	7.4500	7.4500	-3.622%	3	204	-75.839%
2025-10-16	7.7500	7.7500	7.7300	7.7300	-3.975%	6	201	-76.714%
2025-10-15	8.1000	8.1000	7.9900	8.0500	+4.545%	15	195	-77.640%
2025-10-14	7.5800	7.7000	7.5800	7.7000	-1.911%	13	180	-76.623%
2025-10-13	7.8500	7.8500	7.8500	7.8500	+9.944%	5	185	-77.070%
2025-10-10	8.4500	8.4500	7.0000	7.1400	-13.976%	42	180	-74.790%
2025-10-09	8.9000	8.9000	8.3000	8.3000	-7.263%	8	204	-78.313%
2025-10-08	8.9000	8.9500	8.6000	8.9500	-5.789%	17	196	-79.888%
2025-10-06	9.6000	9.7000	9.5000	9.5000	-2.564%	11	179	-81.053%
2025-10-02	10.1500	10.1500	9.7000	9.7500	+0.515%	18	168	-81.538%
2025-10-01	9.3500	10.0000	9.3000	9.7000	+6.593%	96	152	-81.443%
2025-09-30	9.4300	9.4300	8.9500	9.1000	-1.622%	19	68	-80.220%
2025-09-29	9.2500	9.2500	9.2500	9.2500	+3.352%	5	63	-80.541%
2025-09-26	10.6000	10.6000	8.7000	8.9500	-0.556%	9	68	-79.888%
2025-09-25	8.5500	9.2000	8.5500	9.0000	+2.273%	17	60	-80.000%
2025-09-24	8.8000	9.3000	8.8000	8.8000	+11.252%	10	57	-79.545%
2025-09-23	8.0000	8.4000	7.9100	7.9100	-6.941%	8	49	-77.244%
2025-09-22	8.5300	8.5300	8.5000	8.5000	-13.706%	20	54	-78.824%
2025-09-19	9.5000	9.8500	9.5000	9.8500	+5.914%	5	39	-81.726%
2025-09-18	9.1000	9.3000	9.0000	9.3000	-0.428%	13	34	-80.645%
2025-09-17	9.4000	9.4000	8.8600	9.3400	+12.395%	12	21	-80.728%
2025-09-15	8.3100	8.3100	8.3100	8.3100	0.000%	10	10	-78.339%