Dark

JD20280121C42
JD Jan 21 2028 42.00 Call (JD280121C00042000)
option OPRA

EOD

Oct 1, 2026

1.24-6.061%(-0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2900	1.2900	1.2400	1.2400	-6.061%	3	981	0.000%
2026-09-30	1.3600	1.3600	1.3200	1.3200	+6.452%	30	981	-6.061%
2026-09-29	1.2900	1.2900	1.2300	1.2400	-11.429%	73	981	0.000%
2026-09-28	1.3900	1.4100	1.3700	1.4000	+2.190%	20	1,020	-11.429%
2026-09-25	1.3700	1.3700	1.3600	1.3700	-4.196%	8	1,020	-9.489%
2026-09-24	1.4100	1.4400	1.4100	1.4300	-5.298%	15	1,020	-13.287%
2026-09-23	1.5000	1.5200	1.4600	1.5100	-3.205%	27	1,021	-17.881%
2026-09-22	1.6200	1.7400	1.4700	1.5600	+9.859%	820	1,011	-20.513%
2026-09-21	1.4400	1.4400	1.4100	1.4200	+7.576%	352	853	-12.676%
2026-09-18	1.3200	1.3200	1.3200	1.3200	-7.692%	1	1,205	-6.061%
2026-09-11	1.3500	1.4300	1.3500	1.4300	-10.625%	26	1,206	-13.287%
2026-09-08	1.6000	1.6000	1.6000	1.6000	0.000%	2	1,230	-22.500%
2026-09-02	1.6000	1.6000	1.6000	1.6000	-7.514%	30	1,228	-22.500%
2026-09-01	1.7300	1.7300	1.7300	1.7300	-23.111%	2	1,198	-28.324%
2026-08-25	2.2500	2.2500	2.2500	2.2500	0.000%	3	1,198	-44.889%
2026-08-21	2.2500	2.2500	2.2500	2.2500	-6.250%	1	1,195	-44.889%
2026-08-14	2.4000	2.4000	2.4000	2.4000	-32.394%	4	1,196	-48.333%
2026-08-06	3.5500	3.5500	3.5500	3.5500	-4.054%	1	1,200	-65.070%
2026-08-05	4.0000	4.0000	3.7000	3.7000	+20.915%	9	1,200	-66.486%
2026-07-24	3.1600	3.1600	3.0500	3.0600	+4.082%	200	1,208	-59.477%
2026-07-16	2.9400	2.9400	2.9400	2.9400	+40.000%	2	1,029	-57.823%
2026-07-01	2.1000	2.1000	2.1000	2.1000	+10.526%	5	1,029	-40.952%
2026-06-29	1.9000	1.9000	1.9000	1.9000	-5.000%	1	1,024	-34.737%
2026-06-26	2.0000	2.0000	2.0000	2.0000	+11.732%	1	1,025	-38.000%
2026-06-25	1.8000	1.8000	1.7900	1.7900	-26.337%	20	1,026	-30.726%
2026-06-22	2.4300	2.4300	2.4300	2.4300	-15.625%	25	1,013	-48.971%
2026-06-16	2.8000	2.8800	2.8000	2.8800	+10.769%	267	988	-56.944%
2026-06-11	2.5800	2.6100	2.5800	2.6000	-17.460%	282	919	-52.308%
2026-06-04	3.2000	3.2000	3.1500	3.1500	+3.279%	62	637	-60.635%
2026-05-28	2.9900	3.0700	2.9900	3.0500	-11.594%	160	577	-59.344%
2026-05-26	3.4000	3.4500	3.4000	3.4500	-24.009%	170	418	-64.058%
2026-05-15	4.5400	4.5400	4.5400	4.5400	-10.980%	1	321	-72.687%
2026-05-13	5.0800	5.1000	5.0800	5.1000	+41.667%	51	321	-75.686%
2026-05-01	3.6000	3.6000	3.6000	3.6000	-6.494%	15	355	-65.556%
2026-04-22	3.8500	3.8500	3.8500	3.8500	-12.500%	10	355	-67.792%
2026-04-20	4.4000	4.4000	4.4000	4.4000	-3.297%	1	355	-71.818%
2026-04-17	4.5000	4.5500	4.5000	4.5500	0.000%	38	355	-72.747%
2026-04-16	4.5500	4.5500	4.5500	4.5500	+4.598%	35	332	-72.747%
2026-04-15	4.2900	4.3500	4.2500	4.3500	+55.357%	57	367	-71.494%
2026-04-06	2.8000	2.8000	2.8000	2.8000	-6.667%	173	336	-55.714%
2026-03-27	3.0000	3.0000	3.0000	3.0000	+18.577%	1	163	-58.667%
2026-03-19	2.5300	2.5300	2.5300	2.5300	-9.643%	2	164	-50.988%
2026-03-17	2.6900	2.8000	2.6900	2.8000	+9.804%	2	162	-55.714%
2026-03-11	2.5500	2.5500	2.5500	2.5500	+30.769%	1	163	-51.373%
2026-03-05	1.9500	1.9500	1.9500	1.9500	-2.500%	5	163	-36.410%
2026-03-04	2.0000	2.0000	2.0000	2.0000	-4.306%	5	168	-38.000%
2026-03-02	2.0900	2.0900	2.0900	2.0900	-8.734%	2	173	-40.670%
2026-02-27	2.2900	2.2900	2.2900	2.2900	-10.196%	1	173	-45.852%
2026-02-25	2.5000	2.5500	2.5000	2.5500	-1.923%	11	183	-51.373%
2026-02-17	2.6000	2.6000	2.6000	2.6000	-11.864%	2	183	-52.308%
2026-02-11	2.9400	2.9500	2.9400	2.9500	0.000%	2	183	-57.966%
2026-02-09	2.8900	2.9500	2.8900	2.9500	+1.724%	12	184	-57.966%
2026-02-04	3.3900	3.3900	2.9000	2.9000	-1.695%	11	194	-57.241%
2026-02-03	3.0700	3.0700	2.9500	2.9500	-6.349%	32	194	-57.966%
2026-02-02	3.1500	3.1500	3.1500	3.1500	-5.120%	1	224	-60.635%
2026-01-21	3.6200	3.6200	3.3200	3.3200	-6.479%	10	224	-62.651%
2026-01-15	3.5500	3.5500	3.5500	3.5500	-6.579%	1	224	-65.070%
2026-01-13	3.8000	3.8600	3.8000	3.8000	-10.588%	22	224	-67.368%
2026-01-12	4.1500	4.2500	4.0000	4.2500	+18.056%	22	221	-70.824%
2026-01-09	3.6000	3.6000	3.6000	3.6000	+12.500%	1	209	-65.556%
2026-01-07	3.4000	3.4000	3.2000	3.2000	-8.309%	2	209	-61.250%
2026-01-02	3.4900	3.4900	3.4900	3.4900	+10.794%	1	207	-64.470%
2025-12-31	3.1000	3.1500	3.1000	3.1500	-5.120%	2	207	-60.635%
2025-12-29	3.3200	3.3200	3.3200	3.3200	-2.353%	1	207	-62.651%
2025-12-24	3.4000	3.4000	3.4000	3.4000	0.000%	10	197	-63.529%
2025-12-23	3.4000	3.4000	3.4000	3.4000	-5.817%	1	197	-63.529%
2025-12-15	3.6100	3.6100	3.6100	3.6100	-11.302%	2	196	-65.651%
2025-12-05	3.9800	4.1600	3.9800	4.0700	+1.750%	13	196	-69.533%
2025-12-03	4.0000	4.0000	4.0000	4.0000	-6.977%	3	187	-69.000%
2025-12-01	4.3000	4.3000	4.3000	4.3000	+3.614%	1	185	-71.163%
2025-11-28	4.1500	4.1500	4.1500	4.1500	-1.190%	3	186	-70.120%
2025-11-26	4.2000	4.2000	4.2000	4.2000	+0.478%	1	185	-70.476%
2025-11-21	4.0800	4.2800	3.4000	4.1800	-11.064%	89	185	-70.335%
2025-11-17	4.7000	4.7000	4.7000	4.7000	0.000%	1	108	-73.617%
2025-11-14	4.7000	4.7000	4.7000	4.7000	0.000%	50	107	-73.617%
2025-11-13	4.7000	4.7000	4.7000	4.7000	-13.919%	1	58	-73.617%
2025-11-10	5.4100	5.4600	5.4100	5.4600	-6.346%	2	57	-77.289%
2025-11-04	5.8300	5.8300	5.8300	5.8300	-17.887%	25	56	-78.731%
2025-10-27	7.1700	7.1700	7.1000	7.1000	+5.498%	2	32	-82.535%
2025-10-24	6.7300	6.7300	6.7300	6.7300	+3.538%	1	32	-81.575%
2025-10-23	6.5000	6.5000	6.5000	6.5000	+4.000%	1	31	-80.923%
2025-10-20	6.2500	6.2500	6.2500	6.2500	-5.303%	1	32	-80.160%
2025-10-17	6.6000	6.6000	6.6000	6.6000	+0.610%	1	33	-81.212%
2025-10-16	6.5600	6.5600	6.5600	6.5600	-3.529%	1	33	-81.098%
2025-10-15	6.8000	6.8000	6.8000	6.8000	+7.937%	1	34	-81.765%
2025-10-14	6.3000	6.3000	6.3000	6.3000	+4.305%	1	33	-80.317%
2025-10-10	6.0500	6.0500	5.9600	6.0400	-14.930%	17	32	-79.470%
2025-10-09	7.2000	7.2000	7.1000	7.1000	-1.389%	2	31	-82.535%
2025-10-08	7.2500	7.2500	7.2000	7.2000	-4.636%	4	30	-82.778%
2025-10-07	7.6000	7.6000	7.5500	7.5500	-7.814%	15	26	-83.576%
2025-10-03	8.1900	8.1900	8.1900	8.1900	+0.738%	30	17	-84.860%
2025-10-02	8.1300	8.1300	8.1300	8.1300	-0.245%	30	41	-84.748%
2025-10-01	8.1600	8.1600	8.1500	8.1500	+1.242%	3	11	-84.785%
2025-09-25	7.8500	8.0500	7.8500	8.0500	+1.258%	3	10	-84.596%
2025-09-18	7.9500	7.9500	7.9500	7.9500	0.000%	7	7	-84.403%