Dark

JD20280121C45
JD Jan 21 2028 45.00 Call (JD280121C00045000)
option OPRA

EOD

Oct 1, 2026

0.9800-4.854%(-0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9700	0.9800	0.9700	0.9800	-4.854%	5	4,071	0.000%
2026-09-29	1.0500	1.0500	1.0000	1.0300	-7.207%	29	4,068	-4.854%
2026-09-28	1.1400	1.1500	1.1100	1.1100	0.000%	18	4,047	-11.712%
2026-09-25	1.1100	1.1300	1.0900	1.1100	-5.932%	29	4,029	-11.712%
2026-09-24	1.1700	1.1800	1.1300	1.1800	-7.087%	16	4,001	-16.949%
2026-09-23	1.1500	1.2700	1.1500	1.2700	+1.600%	198	3,989	-22.835%
2026-09-22	1.2500	1.2500	1.2100	1.2500	+15.741%	22	3,931	-21.600%
2026-09-21	1.0700	1.0800	1.0700	1.0800	-1.818%	2	3,910	-9.259%
2026-09-18	1.0800	1.1000	1.0800	1.1000	+0.917%	2	3,910	-10.909%
2026-09-17	1.0700	1.0900	1.0700	1.0900	-5.217%	3	3,908	-10.092%
2026-09-16	1.1100	1.1500	1.0700	1.1500	-0.862%	4	3,908	-14.783%
2026-09-15	1.1600	1.1600	1.1600	1.1600	-3.333%	1	3,909	-15.517%
2026-09-11	1.1600	1.2000	1.1600	1.2000	+8.108%	45	3,909	-18.333%
2026-09-10	1.1100	1.1100	1.1100	1.1100	-4.310%	3	3,864	-11.712%
2026-09-09	1.2000	1.2000	1.1600	1.1600	-7.200%	13	3,864	-15.517%
2026-09-08	1.3000	1.3000	1.2500	1.2500	-9.420%	7	3,854	-21.600%
2026-09-04	1.3600	1.3800	1.3600	1.3800	+6.977%	50	3,849	-28.986%
2026-09-03	1.3000	1.3000	1.2900	1.2900	-3.731%	4	3,849	-24.031%
2026-09-02	1.3400	1.3400	1.3400	1.3400	-2.899%	2	3,846	-26.866%
2026-09-01	1.3800	1.3800	1.3800	1.3800	-8.609%	3	3,848	-28.986%
2026-08-31	1.6000	1.6000	1.5100	1.5100	-3.822%	6	3,848	-35.099%
2026-08-27	1.5800	1.5800	1.5500	1.5700	-2.484%	12	3,843	-37.580%
2026-08-24	1.6100	1.6100	1.6100	1.6100	-9.040%	2	3,842	-39.130%
2026-08-21	1.8400	1.8400	1.7700	1.7700	-4.324%	2	3,840	-44.633%
2026-08-20	1.8500	1.9000	1.8500	1.8500	+3.933%	6	3,839	-47.027%
2026-08-19	1.7000	1.7800	1.7000	1.7800	+8.537%	5	3,836	-44.944%
2026-08-18	1.6400	1.6400	1.6400	1.6400	+3.797%	50	3,833	-40.244%
2026-08-17	1.5800	1.6500	1.5500	1.5800	-3.067%	6	3,883	-37.975%
2026-08-13	2.1000	2.1000	1.5900	1.6300	-38.951%	110	3,882	-39.877%
2026-08-12	2.5300	2.6700	2.5300	2.6700	-1.838%	44	3,845	-63.296%
2026-08-11	2.7200	2.7200	2.7200	2.7200	-9.333%	1	3,807	-63.971%
2026-08-06	3.1000	3.1000	3.0000	3.0000	-7.692%	34	3,807	-67.333%
2026-08-05	3.4500	3.4500	3.2500	3.2500	-6.340%	6	3,788	-69.846%
2026-08-03	3.4300	3.4700	3.4300	3.4700	+3.274%	5	3,787	-71.758%
2026-07-31	3.2400	3.3600	3.2200	3.3600	+5.000%	14	3,787	-70.833%
2026-07-29	3.2000	3.2000	3.2000	3.2000	+11.498%	4	3,787	-69.375%
2026-07-27	2.8600	2.8700	2.8600	2.8700	+4.364%	2	3,787	-65.854%
2026-07-24	2.7500	2.7500	2.7500	2.7500	+7.004%	5	3,787	-64.364%
2026-07-23	2.5700	2.5700	2.5700	2.5700	-3.745%	2	3,787	-61.868%
2026-07-22	2.6600	2.7400	2.6400	2.6700	-3.957%	253	3,789	-63.296%
2026-07-20	2.8100	2.8600	2.7400	2.7800	+10.317%	34	3,576	-64.748%
2026-07-16	2.6600	2.6600	2.4900	2.5200	+2.857%	5	3,579	-61.111%
2026-07-14	2.4500	2.4500	2.4500	2.4500	+13.953%	1	3,578	-60.000%
2026-07-09	2.1500	2.1500	2.1500	2.1500	+2.381%	1	3,578	-54.419%
2026-07-08	2.0300	2.1000	2.0300	2.1000	+13.514%	2	3,578	-53.333%
2026-07-07	1.8500	1.8500	1.8500	1.8500	-9.756%	3	3,578	-47.027%
2026-07-02	2.0500	2.0500	2.0500	2.0500	+24.242%	2	3,576	-52.195%
2026-06-30	1.6500	1.6500	1.6500	1.6500	0.000%	10	3,576	-40.606%
2026-06-29	1.7900	1.7900	1.6200	1.6500	+5.096%	22	3,586	-40.606%
2026-06-26	1.5900	1.5900	1.5700	1.5700	+1.948%	6	3,577	-37.580%
2026-06-25	1.5100	1.6400	1.5100	1.5400	-8.876%	14	3,577	-36.364%
2026-06-24	1.6900	1.6900	1.6900	1.6900	-9.626%	2	3,577	-42.012%
2026-06-23	1.9100	2.0100	1.7500	1.8700	-17.257%	93	3,575	-47.594%
2026-06-18	2.2600	2.2600	2.2600	2.2600	-2.586%	2	3,569	-56.637%
2026-06-17	2.3400	2.3400	2.3200	2.3200	-4.918%	3	3,569	-57.759%
2026-06-16	2.4800	2.4800	2.4400	2.4400	-1.613%	139	3,569	-59.836%
2026-06-12	2.4800	2.4800	2.4800	2.4800	+9.735%	10	3,438	-60.484%
2026-06-11	2.5200	2.5200	2.2000	2.2600	-8.130%	17	3,438	-56.637%
2026-06-10	2.4700	2.4700	2.4600	2.4600	-4.280%	6	3,438	-60.163%
2026-05-28	2.5000	2.5700	2.5000	2.5700	-14.901%	14	3,438	-61.868%
2026-05-26	3.0200	3.0200	3.0200	3.0200	-5.919%	1	3,440	-67.550%
2026-05-22	3.0100	3.2100	2.9700	3.2100	-5.588%	6	3,440	-69.470%
2026-05-21	3.4000	3.4000	3.4000	3.4000	-10.526%	3	3,438	-71.176%
2026-05-20	3.9100	3.9100	3.8000	3.8000	+4.683%	11	3,438	-74.211%
2026-05-18	3.6300	3.6300	3.6300	3.6300	-0.548%	1	3,425	-73.003%
2026-05-15	3.8000	3.8000	3.6500	3.6500	-13.095%	39	3,425	-73.151%
2026-05-14	4.2000	4.2000	4.2000	4.2000	-6.667%	10	3,465	-76.667%
2026-05-13	3.9500	4.5500	3.9500	4.5000	+46.580%	128	3,583	-78.222%
2026-05-11	3.2400	3.2400	2.7800	3.0700	+6.228%	34	3,583	-68.078%
2026-05-06	2.8900	2.8900	2.8900	2.8900	-23.947%	1	3,565	-66.090%
2026-04-30	3.8000	3.8000	3.8000	3.8000	+24.590%	1	3,566	-74.211%
2026-04-29	3.0500	3.0500	3.0500	3.0500	-1.613%	55	3,566	-67.869%
2026-04-28	3.0000	3.1000	3.0000	3.1000	-10.145%	84	3,621	-68.387%
2026-04-21	3.6300	3.6300	3.4500	3.4500	-9.922%	11	3,565	-71.594%
2026-04-17	3.9600	4.0000	3.8300	3.8300	+2.406%	51	3,574	-74.413%
2026-04-15	3.4000	3.7500	3.4000	3.7400	+13.333%	1,129	3,548	-73.797%
2026-04-14	3.0000	3.3000	3.0000	3.3000	+20.438%	94	2,474	-70.303%
2026-04-13	2.6900	2.7400	2.6900	2.7400	+8.300%	3	2,468	-64.234%
2026-04-10	2.5300	2.5300	2.5300	2.5300	0.000%	18	2,466	-61.265%
2026-04-09	2.5300	2.5300	2.5300	2.5300	+10.000%	21	2,484	-61.265%
2026-04-06	2.3000	2.3000	2.3000	2.3000	-6.122%	10	2,504	-57.391%
2026-04-02	2.4500	2.4500	2.4500	2.4500	-10.909%	1	2,513	-60.000%
2026-04-01	2.5000	2.7500	2.5000	2.7500	+4.962%	4	2,513	-64.364%
2026-03-31	2.5400	2.6200	2.5400	2.6200	-0.758%	3	2,513	-62.595%
2026-03-27	2.5000	2.6400	2.4700	2.6400	-0.377%	18	2,514	-62.879%
2026-03-25	2.4000	2.6500	2.4000	2.6500	+28.641%	6	2,515	-63.019%
2026-03-24	2.0600	2.0600	2.0600	2.0600	+3.000%	10	2,521	-52.427%
2026-03-23	2.0000	2.0000	2.0000	2.0000	-11.504%	10	2,530	-51.000%
2026-03-19	2.2600	2.2600	2.2600	2.2600	-3.830%	4	2,540	-56.637%
2026-03-18	2.1900	2.3500	2.1800	2.3500	+2.620%	57	2,544	-58.298%
2026-03-17	2.2900	2.2900	2.2900	2.2900	+7.009%	2	2,596	-57.205%
2026-03-16	2.3900	2.4800	2.1400	2.1400	-5.727%	62	2,594	-54.206%
2026-03-13	2.4000	2.4000	2.2100	2.2700	+2.715%	4	2,532	-56.828%
2026-03-11	2.2100	2.2100	2.2100	2.2100	0.000%	1	2,534	-55.656%
2026-03-10	2.2200	2.2200	2.2100	2.2100	+5.238%	8	2,535	-55.656%
2026-03-09	2.0500	2.1000	2.0500	2.1000	+2.941%	13	2,535	-53.333%
2026-03-06	1.9800	2.0600	1.9800	2.0400	+13.333%	7	2,548	-51.961%
2026-03-04	1.8000	1.8000	1.8000	1.8000	-10.000%	9	2,546	-45.556%
2026-03-03	2.0000	2.0000	2.0000	2.0000	+1.523%	10	2,537	-51.000%
2026-03-02	1.8200	1.9700	1.8200	1.9700	-1.500%	9	2,527	-50.254%
2026-02-27	2.0900	2.0900	2.0000	2.0000	-4.762%	103	2,522	-51.000%
2026-02-26	2.0700	2.1000	2.0500	2.1000	-1.869%	13	2,421	-53.333%
2026-02-25	2.3000	2.3000	2.1400	2.1400	-6.957%	21	2,388	-54.206%
2026-02-23	2.1700	2.3000	2.1700	2.3000	+1.322%	322	2,388	-57.391%
2026-02-20	2.1500	2.3500	2.1100	2.2700	-1.732%	252	2,086	-56.828%
2026-02-18	2.4000	2.4000	2.2800	2.3100	-1.282%	108	1,842	-57.576%
2026-02-17	2.3400	2.3400	2.3400	2.3400	+6.364%	2	1,750	-58.120%
2026-02-13	2.3000	2.3100	2.2000	2.2000	-7.173%	37	1,732	-55.455%
2026-02-12	2.2900	2.4600	2.2900	2.3700	-12.222%	22	1,732	-58.650%
2026-02-10	2.6500	2.7000	2.6500	2.7000	+5.882%	100	1,712	-63.704%
2026-02-09	2.6000	2.7300	2.5500	2.5500	+6.250%	15	1,812	-61.569%
2026-02-05	2.4500	2.4500	2.4000	2.4000	-4.382%	18	1,800	-59.167%
2026-02-04	2.7100	2.7100	2.5000	2.5100	-8.059%	393	1,816	-60.956%
2026-02-03	2.7100	2.7300	2.7100	2.7300	-2.500%	64	1,452	-64.103%
2026-01-30	2.8500	2.9500	2.8000	2.8000	-6.667%	211	1,388	-65.000%
2026-01-29	3.1000	3.1000	3.0000	3.0000	-1.639%	26	1,560	-67.333%
2026-01-28	3.2500	3.2500	3.0500	3.0500	+5.172%	6	1,534	-67.869%
2026-01-27	3.0700	3.2500	2.9000	2.9000	-12.121%	14	1,528	-66.207%
2026-01-26	3.3700	3.3700	3.2500	3.3000	-2.941%	18	1,531	-70.303%
2026-01-22	3.2000	3.5500	3.2000	3.4000	+11.475%	20	1,513	-71.176%
2026-01-21	3.0000	3.0500	3.0000	3.0500	+7.018%	202	1,500	-67.869%
2026-01-20	2.8900	2.8900	2.7800	2.8500	-3.716%	8	1,302	-65.614%
2026-01-16	2.9300	2.9600	2.9000	2.9600	-7.500%	25	1,292	-66.892%
2026-01-15	3.1500	3.2000	3.1500	3.2000	+6.667%	31	1,292	-69.375%
2026-01-14	3.4000	3.4000	3.0000	3.0000	-8.815%	4	1,261	-67.333%
2026-01-13	3.4500	3.4500	3.2900	3.2900	-4.913%	12	1,263	-70.213%
2026-01-12	3.4600	3.4600	3.4600	3.4600	+6.462%	2	1,253	-71.676%
2026-01-09	3.2500	3.2500	3.2500	3.2500	+4.167%	17	1,251	-69.846%
2026-01-08	2.9000	3.2500	2.9000	3.1200	+4.000%	8	1,234	-68.590%
2026-01-07	3.0500	3.0500	2.9300	3.0000	-7.692%	4	1,230	-67.333%
2026-01-06	3.2500	3.5000	3.2500	3.2500	+1.562%	5	1,229	-69.846%
2026-01-05	3.2000	3.2000	3.2000	3.2000	+4.918%	1	1,229	-69.375%
2026-01-02	3.1000	3.1000	3.0500	3.0500	+7.394%	27	1,229	-67.869%
2025-12-31	2.8400	2.8400	2.8400	2.8400	+3.273%	1	1,203	-65.493%
2025-12-30	2.8400	2.8400	2.7500	2.7500	-8.333%	8	1,203	-64.364%
2025-12-29	2.9000	3.0000	2.8900	3.0000	-3.226%	20	1,197	-67.333%
2025-12-26	3.1000	3.1500	2.9800	3.1000	+3.333%	107	1,185	-68.387%
2025-12-24	2.9500	3.0000	2.9500	3.0000	+1.695%	89	1,166	-67.333%
2025-12-23	2.9700	2.9700	2.9500	2.9500	-1.667%	12	1,166	-66.780%
2025-12-22	3.1000	3.1000	3.0000	3.0000	+1.695%	2	1,166	-67.333%
2025-12-19	3.1500	3.1500	2.9500	2.9500	-1.007%	10	1,164	-66.780%
2025-12-17	3.1000	3.1000	2.9800	2.9800	-0.667%	71	1,154	-67.114%
2025-12-16	3.0000	3.0000	3.0000	3.0000	-3.226%	3	1,083	-67.333%
2025-12-15	3.2800	3.2800	3.1000	3.1000	-6.627%	3	1,080	-68.387%
2025-12-12	3.3000	3.3200	3.3000	3.3200	+3.750%	2	1,077	-70.482%
2025-12-11	3.4200	3.4200	3.2000	3.2000	-5.045%	3	1,077	-69.375%
2025-12-09	3.4000	3.4000	3.3700	3.3700	-6.648%	44	1,079	-70.920%
2025-12-08	3.5700	3.6100	3.5700	3.6100	-1.096%	4	1,037	-72.853%
2025-12-05	3.5500	3.6500	3.5500	3.6500	+1.955%	2	1,036	-73.151%
2025-12-04	3.5800	3.5800	3.5800	3.5800	+0.845%	1	1,038	-72.626%
2025-12-03	3.5500	3.5500	3.5500	3.5500	-3.270%	1	1,038	-72.394%
2025-12-02	3.6700	3.6700	3.6700	3.6700	+1.381%	5	1,037	-73.297%
2025-12-01	3.7700	3.8000	3.6200	3.6200	-0.822%	12	1,037	-72.928%
2025-11-26	3.6700	3.9300	3.6000	3.6500	+4.286%	251	1,036	-73.151%
2025-11-24	3.5600	3.5600	3.5000	3.5000	-2.778%	2	1,036	-72.000%
2025-11-21	3.7000	3.7000	3.5100	3.6000	0.000%	32	1,035	-72.778%
2025-11-20	3.5000	3.6000	3.5000	3.6000	-2.439%	11	1,017	-72.778%
2025-11-19	3.6000	3.6900	3.6000	3.6900	-6.818%	2	1,016	-73.442%
2025-11-18	3.9000	3.9600	3.8000	3.9600	-1.493%	10	1,014	-75.253%
2025-11-17	4.0200	4.0200	4.0200	4.0200	-3.133%	5	1,013	-75.622%
2025-11-14	4.0300	4.2000	4.0300	4.1500	-5.682%	32	1,013	-76.386%
2025-11-13	4.6500	4.6500	4.3000	4.4000	-7.368%	25	985	-77.727%
2025-11-12	4.9000	4.9000	4.7500	4.7500	-3.061%	5	964	-79.368%
2025-11-11	4.9000	4.9000	4.9000	4.9000	-2.000%	14	959	-80.000%
2025-11-10	5.4500	5.4500	4.8000	5.0000	-7.919%	15	959	-80.400%
2025-11-06	5.4300	5.4300	5.4300	5.4300	+4.423%	1	970	-81.952%
2025-11-05	5.2000	5.2000	5.2000	5.2000	-2.804%	1	969	-81.154%
2025-11-04	5.3500	5.3500	5.3500	5.3500	-7.759%	4	969	-81.682%
2025-10-31	5.8000	5.8000	5.8000	5.8000	-5.997%	3	965	-83.103%
2025-10-30	6.0800	6.1700	6.0800	6.1700	-6.515%	101	962	-84.117%
2025-10-29	6.8200	6.8300	6.5000	6.6000	+4.762%	303	862	-85.152%
2025-10-28	6.3000	6.3000	6.3000	6.3000	-3.077%	1	569	-84.444%
2025-10-27	6.3000	6.6000	6.3000	6.5000	+9.244%	9	569	-84.923%
2025-10-23	5.9500	5.9500	5.9500	5.9500	+3.478%	2	569	-83.529%
2025-10-22	5.7500	5.7500	5.7500	5.7500	-8.730%	5	569	-82.957%
2025-10-20	5.7100	6.3000	5.7100	6.3000	+8.621%	11	564	-84.444%
2025-10-17	5.9000	5.9000	5.8000	5.8000	-4.605%	2	573	-83.103%
2025-10-16	6.0800	6.0800	6.0800	6.0800	+0.496%	11	571	-83.882%
2025-10-13	6.1300	6.1300	6.0500	6.0500	+1.852%	2	560	-83.802%
2025-10-10	6.0000	6.0000	5.8000	5.9400	-5.714%	9	558	-83.502%
2025-10-09	6.9000	6.9000	6.3000	6.3000	-8.696%	25	551	-84.444%
2025-10-08	6.6000	6.9000	6.5000	6.9000	+0.291%	22	526	-85.797%
2025-10-07	6.8800	6.8800	6.8800	6.8800	-1.714%	1	504	-85.756%
2025-10-06	7.0000	7.0000	7.0000	7.0000	0.000%	1	503	-86.000%
2025-10-03	7.3000	7.3500	7.0000	7.0000	-4.762%	101	502	-86.000%
2025-10-02	7.6600	7.6600	7.3500	7.3500	+2.797%	6	401	-86.667%
2025-09-29	7.0500	7.4000	7.0500	7.1500	+5.457%	8	407	-86.294%
2025-09-26	6.8200	6.8900	6.7800	6.7800	-1.022%	4	401	-85.546%
2025-09-25	7.0700	7.1500	6.8500	6.8500	-0.725%	60	397	-85.693%
2025-09-24	7.1500	7.1500	6.8000	6.9000	+16.949%	8	337	-85.797%
2025-09-23	6.2800	6.2800	5.8700	5.9000	-7.087%	17	329	-83.390%
2025-09-22	6.3300	6.4500	6.3300	6.3500	-12.414%	57	314	-84.567%
2025-09-18	7.3000	7.3000	7.2500	7.2500	+2.837%	122	267	-86.483%
2025-09-17	6.8800	7.0500	6.8800	7.0500	+4.444%	3	145	-86.099%
2025-09-16	6.0000	6.7500	6.0000	6.7500	0.000%	178	142	-85.481%