Dark

JD20280121C40
JD Jan 21 2028 40.00 Call (JD280121C00040000)
option OPRA

EOD

Aug 5, 2026

4.11-6.591%(-0.29)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.1000	4.1100	4.1000	4.1100	-6.591%	10	3,866	0.000%
2026-08-04	4.4300	4.4300	4.4000	4.4000	-1.786%	6	3,872	-6.591%
2026-08-03	4.5800	4.5800	4.4800	4.4800	-0.444%	5	3,877	-8.259%
2026-07-31	4.3500	4.5000	4.3500	4.5000	+7.143%	16	3,880	-8.667%
2026-07-30	4.3500	4.3500	4.0700	4.2000	+0.962%	4	3,890	-2.143%
2026-07-29	4.1500	4.3500	4.1500	4.1600	+4.000%	169	3,892	-1.202%
2026-07-28	4.0800	4.2400	4.0000	4.0000	+13.960%	9	3,737	+2.750%
2026-07-24	3.5100	3.5100	3.5100	3.5100	+3.235%	1	3,741	+17.094%
2026-07-23	3.4000	3.4000	3.3500	3.4000	-1.449%	210	3,740	+20.882%
2026-07-22	3.4500	3.4500	3.4500	3.4500	-4.167%	51	3,630	+19.130%
2026-07-21	3.5500	3.6000	3.5500	3.6000	-1.370%	3	3,681	+14.167%
2026-07-20	3.6000	3.6500	3.5900	3.6500	+12.308%	6	3,683	+12.603%
2026-07-17	3.2000	3.2500	3.2000	3.2500	-7.143%	5	3,683	+26.462%
2026-07-16	3.5000	3.5000	3.5000	3.5000	+8.696%	1	3,686	+17.429%
2026-07-15	3.2200	3.2200	3.2200	3.2200	+3.871%	1	3,686	+27.640%
2026-07-13	3.1400	3.1500	3.1000	3.1000	+6.529%	88	3,686	+32.581%
2026-07-10	3.0000	3.0000	2.9100	2.9100	+1.042%	48	3,740	+41.237%
2026-07-08	2.8000	2.8800	2.7700	2.8800	+17.551%	38	3,732	+42.708%
2026-07-01	2.3800	2.4700	2.3500	2.4500	+11.364%	19	3,728	+67.755%
2026-06-30	2.2000	2.2000	2.2000	2.2000	+4.762%	2	3,729	+86.818%
2026-06-26	2.2600	2.2600	2.1000	2.1000	+5.528%	53	3,729	+95.714%
2026-06-25	2.0900	2.0900	1.9900	1.9900	-9.132%	17	3,718	+106.533%
2026-06-24	2.2600	2.2600	2.1900	2.1900	-15.769%	115	3,718	+87.671%
2026-06-22	2.8000	2.8600	2.6000	2.6000	-17.460%	5	3,721	+58.077%
2026-06-17	3.1500	3.1500	3.1500	3.1500	0.000%	1	3,720	+30.476%
2026-06-16	3.1500	3.1500	3.1500	3.1500	+8.247%	7	3,720	+30.476%
2026-06-11	2.8000	3.0000	2.8000	2.9100	-13.134%	1,070	3,725	+41.237%
2026-06-10	3.2200	3.3500	3.2200	3.3500	-1.471%	2	2,978	+22.687%
2026-06-05	3.5300	3.5300	3.3500	3.4000	-2.857%	21	2,977	+20.882%
2026-06-04	3.6500	3.6500	3.5000	3.5000	-10.486%	15	2,988	+17.429%
2026-06-02	3.9300	4.1500	3.9100	3.9100	+7.713%	13	2,991	+5.115%
2026-06-01	3.2500	3.6300	3.2500	3.6300	+11.692%	15	2,988	+13.223%
2026-05-29	3.3000	3.4000	3.2500	3.2500	-5.797%	23	2,983	+26.462%
2026-05-28	3.5000	3.5000	3.3000	3.4500	-6.757%	29	2,981	+19.130%
2026-05-27	3.7800	3.8000	3.7000	3.7000	-1.333%	6	2,978	+11.081%
2026-05-26	3.8500	3.8500	3.7500	3.7500	-2.597%	5	2,979	+9.600%
2026-05-22	4.1400	4.5500	3.8500	3.8500	-11.085%	36	2,974	+6.753%
2026-05-21	4.3300	4.3300	4.3300	4.3300	-10.722%	10	2,952	-5.081%
2026-05-19	4.8500	4.8500	4.8500	4.8500	+5.895%	1	2,952	-15.258%
2026-05-18	4.6000	4.6700	4.2000	4.5800	-4.384%	23	2,963	-10.262%
2026-05-15	5.0000	5.0000	4.6500	4.7900	-8.762%	54	2,963	-14.196%
2026-05-14	5.4000	5.4000	5.2500	5.2500	-8.696%	12	2,979	-21.714%
2026-05-13	4.9200	5.9500	4.9200	5.7500	+30.682%	767	3,586	-28.522%
2026-05-12	4.2000	4.4200	4.2000	4.4000	+6.024%	27	3,586	-6.591%
2026-05-11	4.0000	4.3500	4.0000	4.1500	+1.220%	963	3,586	-0.964%
2026-05-08	3.9200	4.1000	3.9200	4.1000	-2.381%	156	3,410	+0.244%
2026-05-07	3.7500	4.2000	3.7500	4.2000	-6.667%	10	3,548	-2.143%
2026-05-06	4.5000	4.5000	4.5000	4.5000	+18.421%	10	3,556	-8.667%
2026-05-05	3.9500	4.0000	3.8000	3.8000	-7.317%	9	3,546	+8.158%
2026-05-04	4.1000	4.1000	4.0500	4.1000	+3.797%	4	3,545	+0.244%
2026-05-01	4.0500	4.1500	3.9500	3.9500	+1.542%	15	3,537	+4.051%
2026-04-28	3.7500	3.9000	3.7500	3.8900	-3.951%	12	3,537	+5.656%
2026-04-27	3.7500	4.0500	3.7500	4.0500	-1.220%	40	3,546	+1.481%
2026-04-24	4.0500	4.1000	4.0500	4.1000	+2.500%	2	3,581	+0.244%
2026-04-23	4.1500	4.1500	3.9500	4.0000	-6.977%	8	3,581	+2.750%
2026-04-22	4.4300	4.6000	4.3000	4.3000	-1.149%	16	3,577	-4.419%
2026-04-21	4.6000	4.7500	4.2300	4.3500	-8.996%	81	3,643	-5.517%
2026-04-17	4.8000	5.0000	4.7800	4.7800	-0.417%	11	3,643	-14.017%
2026-04-16	4.7600	5.0000	4.7500	4.8000	0.000%	68	3,654	-14.375%
2026-04-15	4.5600	4.8000	4.5000	4.8000	+10.345%	116	3,678	-14.375%
2026-04-14	4.0400	4.3500	4.0000	4.3500	+27.566%	57	3,623	-5.517%
2026-04-13	3.4600	3.5300	3.2500	3.4100	+0.294%	21	3,650	+20.528%
2026-04-10	3.3900	3.4000	3.1500	3.4000	+3.659%	3	3,648	+20.882%
2026-04-09	3.2500	3.2800	3.2500	3.2800	+2.500%	50	3,649	+25.305%
2026-04-08	3.3900	3.3900	3.2000	3.2000	+6.667%	7	3,699	+28.438%
2026-04-07	2.9500	3.0000	2.9100	3.0000	-3.226%	9	3,701	+37.000%
2026-04-06	3.0000	3.1000	3.0000	3.1000	-1.587%	101	3,698	+32.581%
2026-04-02	3.1600	3.1600	3.1500	3.1500	-12.500%	24	3,585	+30.476%
2026-03-31	3.3000	3.6000	3.3000	3.6000	+7.784%	74	3,585	+14.167%
2026-03-27	3.3600	3.3600	3.3400	3.3400	-1.765%	19	3,638	+23.054%
2026-03-26	3.4000	3.4000	3.4000	3.4000	-2.857%	1	3,637	+20.882%
2026-03-25	3.3500	3.5000	3.2000	3.5000	+27.273%	72	3,638	+17.429%
2026-03-23	2.7500	2.7500	2.7000	2.7500	+2.612%	10	3,669	+49.455%
2026-03-20	2.7000	2.7000	2.6500	2.6800	-4.626%	9	3,677	+53.358%
2026-03-19	2.8000	2.8300	2.8000	2.8100	-6.333%	8	3,669	+46.263%
2026-03-18	2.9800	3.0500	2.9000	3.0000	+1.695%	27	3,663	+37.000%
2026-03-17	3.0000	3.0000	2.9500	2.9500	-1.667%	4	3,661	+39.322%
2026-03-16	3.0000	3.0000	3.0000	3.0000	0.000%	10	3,662	+37.000%
2026-03-13	3.0500	3.0500	3.0000	3.0000	+0.671%	13	3,652	+37.000%
2026-03-12	3.1500	3.1500	2.9800	2.9800	+1.017%	9	3,662	+37.919%
2026-03-11	2.9400	2.9900	2.8200	2.9500	+0.683%	274	3,662	+39.322%
2026-03-10	3.0000	3.0000	2.8000	2.9300	+4.643%	34	3,460	+40.273%
2026-03-09	2.7000	2.8000	2.6500	2.8000	+9.804%	16	3,452	+46.786%
2026-03-06	2.4500	2.7800	2.4200	2.5500	+19.718%	433	3,446	+61.176%
2026-03-05	2.4600	2.4600	2.0300	2.1300	-2.740%	88	3,245	+92.958%
2026-03-04	2.2000	2.2600	2.1700	2.1900	-2.667%	20	3,179	+87.671%
2026-03-03	2.8500	2.9300	2.2500	2.2500	-10.000%	52	3,160	+82.667%
2026-03-02	2.4700	2.5000	2.3500	2.5000	-2.344%	64	3,143	+64.400%
2026-02-27	2.5300	2.5700	2.4500	2.5600	-2.662%	36	3,133	+60.547%
2026-02-26	2.6500	2.6900	2.6000	2.6300	-8.681%	38	3,118	+56.274%
2026-02-24	2.8800	2.8800	2.8800	2.8800	+7.063%	1	3,083	+42.708%
2026-02-23	2.8000	2.8000	2.6900	2.6900	-4.270%	8	3,082	+52.788%
2026-02-20	2.6000	2.8400	2.6000	2.8100	-3.103%	22	3,077	+46.263%
2026-02-19	2.9700	2.9700	2.7800	2.9000	+1.754%	4	3,056	+41.724%
2026-02-18	2.8500	2.8500	2.8500	2.8500	-5.000%	1	3,058	+44.211%
2026-02-17	2.8500	3.0000	2.8500	3.0000	+5.263%	20	3,059	+37.000%
2026-02-13	2.9500	2.9500	2.8500	2.8500	-3.390%	4	3,053	+44.211%
2026-02-12	3.1500	3.1900	2.8000	2.9500	-4.839%	21	3,053	+39.322%
2026-02-11	3.1000	3.1000	3.1000	3.1000	-4.615%	17	3,040	+32.581%
2026-02-10	3.2500	3.2500	3.2500	3.2500	0.000%	1	3,027	+26.462%
2026-02-09	3.2000	3.2500	3.2000	3.2500	-1.515%	29	3,027	+26.462%
2026-02-06	3.1500	3.4000	3.1500	3.3000	+10.000%	34	3,052	+24.545%
2026-02-05	3.1500	3.1500	3.0000	3.0000	-4.762%	23	3,068	+37.000%
2026-02-04	3.1400	3.2100	3.0000	3.1500	-2.778%	17	3,077	+30.476%
2026-02-03	3.3000	3.4000	3.2300	3.2400	-7.955%	27	3,077	+26.852%
2026-02-02	3.7500	3.7500	3.5200	3.5200	+0.571%	40	3,061	+16.761%
2026-01-30	3.6800	3.6800	3.5000	3.5000	-5.405%	9	3,083	+17.429%
2026-01-29	3.9300	4.0000	3.6700	3.7000	-4.145%	273	3,077	+11.081%
2026-01-28	3.8500	3.8600	3.8500	3.8600	+0.260%	41	2,832	+6.477%
2026-01-27	3.8500	3.8500	3.8500	3.8500	-6.553%	1	2,793	+6.753%
2026-01-26	4.1200	4.1200	4.1200	4.1200	+1.478%	5	2,792	-0.243%
2026-01-23	4.1000	4.2000	4.0600	4.0600	+0.247%	27	2,787	+1.232%
2026-01-22	4.1500	4.3000	4.0500	4.0500	+7.713%	11	2,810	+1.481%
2026-01-21	3.7000	3.8600	3.6000	3.7600	+10.588%	390	2,813	+9.309%
2026-01-20	3.6500	3.6500	3.4000	3.4000	-6.849%	19	3,116	+20.882%
2026-01-16	3.5500	3.7500	3.5500	3.6500	-8.750%	237	2,930	+12.603%
2026-01-15	3.9500	4.1000	3.9500	4.0000	-2.439%	49	2,930	+2.750%
2026-01-14	4.2600	4.3700	4.0500	4.1000	-3.756%	359	2,901	+0.244%
2026-01-13	4.4000	4.4000	4.1000	4.2600	-5.333%	256	2,640	-3.521%
2026-01-12	4.2000	4.6300	4.2000	4.5000	+13.924%	111	2,579	-8.667%
2026-01-09	3.9500	3.9500	3.8500	3.9500	+0.765%	87	2,484	+4.051%
2026-01-08	3.9200	3.9200	3.9200	3.9200	+4.813%	3	2,434	+4.847%
2026-01-07	3.7000	3.8100	3.6800	3.7400	-6.266%	42	2,437	+9.893%
2026-01-06	4.0200	4.1000	3.9500	3.9900	-0.250%	69	2,399	+3.008%
2026-01-05	3.9000	4.0000	3.6800	4.0000	+2.564%	44	2,400	+2.750%
2026-01-02	3.7500	3.9500	3.7500	3.9000	+11.429%	7	2,400	+5.385%
2025-12-31	3.5000	3.5000	3.3900	3.5000	+1.449%	50	2,427	+17.429%
2025-12-30	3.7000	3.7000	3.4500	3.4500	-6.250%	53	2,427	+19.130%
2025-12-29	3.7000	3.7300	3.6000	3.6800	-2.646%	266	2,375	+11.685%
2025-12-26	3.7000	3.8000	3.7000	3.7800	-0.526%	12	2,570	+8.730%
2025-12-24	3.7000	3.8000	3.7000	3.8000	+2.703%	18	2,562	+8.158%
2025-12-23	3.6000	3.7400	3.6000	3.7000	0.000%	23	2,562	+11.081%
2025-12-22	3.7500	3.7500	3.7000	3.7000	0.000%	5	2,542	+11.081%
2025-12-19	4.0000	4.0000	3.7000	3.7000	-2.632%	23	2,537	+11.081%
2025-12-18	3.8500	3.8500	3.7500	3.8000	+1.333%	65	2,514	+8.158%
2025-12-17	3.8000	3.8000	3.7500	3.7500	+2.740%	136	2,569	+9.600%
2025-12-16	3.7500	3.7500	3.6500	3.6500	-5.195%	13	2,697	+12.603%
2025-12-15	4.0000	4.0000	3.8000	3.8500	-6.098%	31	2,684	+6.753%
2025-12-12	4.3000	4.3000	4.1000	4.1000	-1.914%	9	2,659	+0.244%
2025-12-11	4.1900	4.1900	4.1800	4.1800	-2.791%	4	2,651	-1.675%
2025-12-10	4.3400	4.3600	4.2500	4.3000	+1.176%	7	2,647	-4.419%
2025-12-09	4.2500	4.2500	4.1000	4.2500	-3.409%	52	2,640	-3.294%
2025-12-08	4.4500	4.5000	4.3500	4.4000	-2.222%	91	2,630	-6.591%
2025-12-05	4.4000	4.7000	4.3300	4.5000	+4.167%	118	2,593	-8.667%
2025-12-04	4.4300	4.4300	4.3200	4.3200	-0.231%	11	2,655	-4.861%
2025-12-03	4.4000	4.4000	4.3300	4.3300	-8.842%	5	2,654	-5.081%
2025-12-02	4.5000	4.7500	4.3700	4.7500	+2.371%	154	2,653	-13.474%
2025-12-01	4.7000	4.7000	4.6400	4.6400	+5.455%	315	2,547	-11.422%
2025-11-26	4.5000	4.6500	4.4000	4.4000	+0.686%	10	2,276	-6.591%
2025-11-24	4.5000	4.6000	4.3700	4.3700	-2.889%	45	2,276	-5.950%
2025-11-21	4.3400	4.8000	4.2500	4.5000	+7.143%	19	2,231	-8.667%
2025-11-20	4.6500	4.6500	4.2000	4.2000	-5.192%	131	2,217	-2.143%
2025-11-19	4.6000	4.6000	4.3000	4.4300	-4.320%	22	2,252	-7.223%
2025-11-17	4.7500	5.1000	4.6300	4.6300	-2.321%	50	2,244	-11.231%
2025-11-14	4.9600	5.1500	4.7400	4.7400	-10.734%	156	2,274	-13.291%
2025-11-13	5.6000	5.9800	5.1000	5.3100	-7.168%	119	2,295	-22.599%
2025-11-12	5.8000	5.8000	5.6700	5.7200	-6.383%	118	2,323	-28.147%
2025-11-11	6.0000	6.1100	5.8500	6.1100	+4.089%	66	2,205	-32.733%
2025-11-10	6.0000	6.0000	5.7500	5.8700	-7.559%	163	2,159	-29.983%
2025-11-07	6.1500	6.3500	5.7000	6.3500	-0.781%	26	2,037	-35.276%
2025-11-06	6.3000	6.4000	6.2500	6.4000	-1.082%	23	2,011	-35.781%
2025-11-05	6.3000	6.4700	6.3000	6.4700	+2.698%	15	1,989	-36.476%
2025-11-04	6.3600	6.5000	6.2500	6.3000	-6.667%	46	1,976	-34.762%
2025-11-03	6.7000	6.7500	6.7000	6.7500	-3.571%	28	1,945	-39.111%
2025-10-31	7.0000	7.0000	6.9500	7.0000	-3.448%	3	1,945	-41.286%
2025-10-30	7.2000	7.2600	7.2000	7.2500	-5.844%	70	1,942	-43.310%
2025-10-29	8.1300	8.1300	7.6500	7.7000	-2.036%	18	1,872	-46.623%
2025-10-28	7.4500	8.0000	7.4500	7.8600	+2.477%	92	1,858	-47.710%
2025-10-27	7.6500	7.7300	7.5000	7.6700	+9.571%	18	1,763	-46.415%
2025-10-24	7.0000	7.1000	7.0000	7.0000	0.000%	11	1,763	-41.286%
2025-10-23	7.0000	7.0500	6.9000	7.0000	+4.478%	12	1,753	-41.286%
2025-10-22	6.8000	6.8500	6.5500	6.7000	-2.899%	111	1,750	-38.657%
2025-10-21	7.1000	7.3000	6.8700	6.9000	-6.757%	55	1,674	-40.435%
2025-10-20	6.8000	7.5000	6.8000	7.4000	+2.778%	7	1,621	-44.459%
2025-10-17	6.8000	7.2000	6.7100	7.2000	+5.109%	27	1,617	-42.917%
2025-10-16	7.2000	7.2000	6.8500	6.8500	-4.196%	33	1,630	-40.000%
2025-10-15	7.0000	7.4000	6.9300	7.1500	0.000%	115	1,603	-42.517%
2025-10-14	6.8200	7.1500	6.7700	7.1500	+0.704%	33	1,564	-42.517%
2025-10-13	7.0400	7.3000	6.9400	7.1000	+8.397%	119	1,539	-42.113%
2025-10-10	7.9000	7.9000	6.3000	6.5500	-13.245%	170	1,548	-37.252%
2025-10-09	8.0000	8.0000	7.5000	7.5500	-8.485%	73	1,394	-45.563%
2025-10-08	8.1500	8.3000	7.6700	8.2500	+1.351%	20	1,321	-50.182%
2025-10-07	8.5600	8.5600	7.9500	8.1400	-6.437%	153	1,320	-49.509%
2025-10-06	8.3500	8.7500	8.3500	8.7000	+6.098%	232	1,172	-52.759%
2025-10-03	8.9000	8.9000	8.2000	8.2000	-5.530%	63	973	-49.878%
2025-10-02	9.0300	9.0300	8.6500	8.6800	-1.921%	275	911	-52.650%
2025-10-01	8.6800	8.9500	8.6800	8.8500	+9.259%	31	942	-53.559%
2025-09-30	8.6000	8.6000	8.0500	8.1000	-4.706%	65	915	-49.259%
2025-09-29	8.2500	8.5000	8.2500	8.5000	+6.383%	22	850	-51.647%
2025-09-26	7.9000	8.1900	7.7000	7.9900	-1.963%	31	848	-48.561%
2025-09-25	8.2100	8.4500	8.1500	8.1500	+0.617%	16	821	-49.571%
2025-09-24	7.7500	8.3700	7.7500	8.1000	+16.547%	68	805	-49.259%
2025-09-23	7.0000	7.8000	6.9500	6.9500	-6.711%	394	823	-40.863%
2025-09-22	7.9000	7.9000	7.4500	7.4500	-8.589%	92	429	-44.832%
2025-09-19	8.5200	8.6000	8.1500	8.1500	-2.976%	35	347	-49.571%
2025-09-18	8.2000	8.5500	7.9500	8.4000	+3.704%	38	312	-51.071%
2025-09-17	8.2000	8.2000	8.1000	8.1000	+1.250%	114	285	-49.259%
2025-09-16	7.2500	8.0000	7.2500	8.0000	+8.108%	178	182	-48.625%
2025-09-15	7.5000	7.5000	7.3000	7.4000	0.000%	6	6	-44.459%