Dark

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

EOD

Aug 5, 2026

3.25-6.340%(-0.22)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.4500	3.4500	3.2500	3.2500	-6.340%	6	3,788	0.000%
2026-08-03	3.4300	3.4700	3.4300	3.4700	+3.274%	5	3,787	-6.340%
2026-07-31	3.2400	3.3600	3.2200	3.3600	+5.000%	14	3,787	-3.274%
2026-07-29	3.2000	3.2000	3.2000	3.2000	+11.498%	4	3,787	+1.562%
2026-07-27	2.8600	2.8700	2.8600	2.8700	+4.364%	2	3,787	+13.240%
2026-07-24	2.7500	2.7500	2.7500	2.7500	+7.004%	5	3,787	+18.182%
2026-07-23	2.5700	2.5700	2.5700	2.5700	-3.745%	2	3,787	+26.459%
2026-07-22	2.6600	2.7400	2.6400	2.6700	-3.957%	253	3,789	+21.723%
2026-07-20	2.8100	2.8600	2.7400	2.7800	+10.317%	34	3,576	+16.906%
2026-07-16	2.6600	2.6600	2.4900	2.5200	+2.857%	5	3,579	+28.968%
2026-07-14	2.4500	2.4500	2.4500	2.4500	+13.953%	1	3,578	+32.653%
2026-07-09	2.1500	2.1500	2.1500	2.1500	+2.381%	1	3,578	+51.163%
2026-07-08	2.0300	2.1000	2.0300	2.1000	+13.514%	2	3,578	+54.762%
2026-07-07	1.8500	1.8500	1.8500	1.8500	-9.756%	3	3,578	+75.676%
2026-07-02	2.0500	2.0500	2.0500	2.0500	+24.242%	2	3,576	+58.537%
2026-06-30	1.6500	1.6500	1.6500	1.6500	0.000%	10	3,576	+96.970%
2026-06-29	1.7900	1.7900	1.6200	1.6500	+5.096%	22	3,586	+96.970%
2026-06-26	1.5900	1.5900	1.5700	1.5700	+1.948%	6	3,577	+107.006%
2026-06-25	1.5100	1.6400	1.5100	1.5400	-8.876%	14	3,577	+111.039%
2026-06-24	1.6900	1.6900	1.6900	1.6900	-9.626%	2	3,577	+92.308%
2026-06-23	1.9100	2.0100	1.7500	1.8700	-17.257%	93	3,575	+73.797%
2026-06-18	2.2600	2.2600	2.2600	2.2600	-2.586%	2	3,569	+43.805%
2026-06-17	2.3400	2.3400	2.3200	2.3200	-4.918%	3	3,569	+40.086%
2026-06-16	2.4800	2.4800	2.4400	2.4400	-1.613%	139	3,569	+33.197%
2026-06-12	2.4800	2.4800	2.4800	2.4800	+9.735%	10	3,438	+31.048%
2026-06-11	2.5200	2.5200	2.2000	2.2600	-8.130%	17	3,438	+43.805%
2026-06-10	2.4700	2.4700	2.4600	2.4600	-4.280%	6	3,438	+32.114%
2026-05-28	2.5000	2.5700	2.5000	2.5700	-14.901%	14	3,438	+26.459%
2026-05-26	3.0200	3.0200	3.0200	3.0200	-5.919%	1	3,440	+7.616%
2026-05-22	3.0100	3.2100	2.9700	3.2100	-5.588%	6	3,440	+1.246%
2026-05-21	3.4000	3.4000	3.4000	3.4000	-10.526%	3	3,438	-4.412%
2026-05-20	3.9100	3.9100	3.8000	3.8000	+4.683%	11	3,438	-14.474%
2026-05-18	3.6300	3.6300	3.6300	3.6300	-0.548%	1	3,425	-10.468%
2026-05-15	3.8000	3.8000	3.6500	3.6500	-13.095%	39	3,425	-10.959%
2026-05-14	4.2000	4.2000	4.2000	4.2000	-6.667%	10	3,465	-22.619%
2026-05-13	3.9500	4.5500	3.9500	4.5000	+46.580%	128	3,583	-27.778%
2026-05-11	3.2400	3.2400	2.7800	3.0700	+6.228%	34	3,583	+5.863%
2026-05-06	2.8900	2.8900	2.8900	2.8900	-23.947%	1	3,565	+12.457%
2026-04-30	3.8000	3.8000	3.8000	3.8000	+24.590%	1	3,566	-14.474%
2026-04-29	3.0500	3.0500	3.0500	3.0500	-1.613%	55	3,566	+6.557%
2026-04-28	3.0000	3.1000	3.0000	3.1000	-10.145%	84	3,621	+4.839%
2026-04-21	3.6300	3.6300	3.4500	3.4500	-9.922%	11	3,565	-5.797%
2026-04-17	3.9600	4.0000	3.8300	3.8300	+2.406%	51	3,574	-15.144%
2026-04-15	3.4000	3.7500	3.4000	3.7400	+13.333%	1,129	3,548	-13.102%
2026-04-14	3.0000	3.3000	3.0000	3.3000	+20.438%	94	2,474	-1.515%
2026-04-13	2.6900	2.7400	2.6900	2.7400	+8.300%	3	2,468	+18.613%
2026-04-10	2.5300	2.5300	2.5300	2.5300	0.000%	18	2,466	+28.458%
2026-04-09	2.5300	2.5300	2.5300	2.5300	+10.000%	21	2,484	+28.458%
2026-04-06	2.3000	2.3000	2.3000	2.3000	-6.122%	10	2,504	+41.304%
2026-04-02	2.4500	2.4500	2.4500	2.4500	-10.909%	1	2,513	+32.653%
2026-04-01	2.5000	2.7500	2.5000	2.7500	+4.962%	4	2,513	+18.182%
2026-03-31	2.5400	2.6200	2.5400	2.6200	-0.758%	3	2,513	+24.046%
2026-03-27	2.5000	2.6400	2.4700	2.6400	-0.377%	18	2,514	+23.106%
2026-03-25	2.4000	2.6500	2.4000	2.6500	+28.641%	6	2,515	+22.642%
2026-03-24	2.0600	2.0600	2.0600	2.0600	+3.000%	10	2,521	+57.767%
2026-03-23	2.0000	2.0000	2.0000	2.0000	-11.504%	10	2,530	+62.500%
2026-03-19	2.2600	2.2600	2.2600	2.2600	-3.830%	4	2,540	+43.805%
2026-03-18	2.1900	2.3500	2.1800	2.3500	+2.620%	57	2,544	+38.298%
2026-03-17	2.2900	2.2900	2.2900	2.2900	+7.009%	2	2,596	+41.921%
2026-03-16	2.3900	2.4800	2.1400	2.1400	-5.727%	62	2,594	+51.869%
2026-03-13	2.4000	2.4000	2.2100	2.2700	+2.715%	4	2,532	+43.172%
2026-03-11	2.2100	2.2100	2.2100	2.2100	0.000%	1	2,534	+47.059%
2026-03-10	2.2200	2.2200	2.2100	2.2100	+5.238%	8	2,535	+47.059%
2026-03-09	2.0500	2.1000	2.0500	2.1000	+2.941%	13	2,535	+54.762%
2026-03-06	1.9800	2.0600	1.9800	2.0400	+13.333%	7	2,548	+59.314%
2026-03-04	1.8000	1.8000	1.8000	1.8000	-10.000%	9	2,546	+80.556%
2026-03-03	2.0000	2.0000	2.0000	2.0000	+1.523%	10	2,537	+62.500%
2026-03-02	1.8200	1.9700	1.8200	1.9700	-1.500%	9	2,527	+64.975%
2026-02-27	2.0900	2.0900	2.0000	2.0000	-4.762%	103	2,522	+62.500%
2026-02-26	2.0700	2.1000	2.0500	2.1000	-1.869%	13	2,421	+54.762%
2026-02-25	2.3000	2.3000	2.1400	2.1400	-6.957%	21	2,388	+51.869%
2026-02-23	2.1700	2.3000	2.1700	2.3000	+1.322%	322	2,388	+41.304%
2026-02-20	2.1500	2.3500	2.1100	2.2700	-1.732%	252	2,086	+43.172%
2026-02-18	2.4000	2.4000	2.2800	2.3100	-1.282%	108	1,842	+40.693%
2026-02-17	2.3400	2.3400	2.3400	2.3400	+6.364%	2	1,750	+38.889%
2026-02-13	2.3000	2.3100	2.2000	2.2000	-7.173%	37	1,732	+47.727%
2026-02-12	2.2900	2.4600	2.2900	2.3700	-12.222%	22	1,732	+37.131%
2026-02-10	2.6500	2.7000	2.6500	2.7000	+5.882%	100	1,712	+20.370%
2026-02-09	2.6000	2.7300	2.5500	2.5500	+6.250%	15	1,812	+27.451%
2026-02-05	2.4500	2.4500	2.4000	2.4000	-4.382%	18	1,800	+35.417%
2026-02-04	2.7100	2.7100	2.5000	2.5100	-8.059%	393	1,816	+29.482%
2026-02-03	2.7100	2.7300	2.7100	2.7300	-2.500%	64	1,452	+19.048%
2026-01-30	2.8500	2.9500	2.8000	2.8000	-6.667%	211	1,388	+16.071%
2026-01-29	3.1000	3.1000	3.0000	3.0000	-1.639%	26	1,560	+8.333%
2026-01-28	3.2500	3.2500	3.0500	3.0500	+5.172%	6	1,534	+6.557%
2026-01-27	3.0700	3.2500	2.9000	2.9000	-12.121%	14	1,528	+12.069%
2026-01-26	3.3700	3.3700	3.2500	3.3000	-2.941%	18	1,531	-1.515%
2026-01-22	3.2000	3.5500	3.2000	3.4000	+11.475%	20	1,513	-4.412%
2026-01-21	3.0000	3.0500	3.0000	3.0500	+7.018%	202	1,500	+6.557%
2026-01-20	2.8900	2.8900	2.7800	2.8500	-3.716%	8	1,302	+14.035%
2026-01-16	2.9300	2.9600	2.9000	2.9600	-7.500%	25	1,292	+9.797%
2026-01-15	3.1500	3.2000	3.1500	3.2000	+6.667%	31	1,292	+1.562%
2026-01-14	3.4000	3.4000	3.0000	3.0000	-8.815%	4	1,261	+8.333%
2026-01-13	3.4500	3.4500	3.2900	3.2900	-4.913%	12	1,263	-1.216%
2026-01-12	3.4600	3.4600	3.4600	3.4600	+6.462%	2	1,253	-6.069%
2026-01-09	3.2500	3.2500	3.2500	3.2500	+4.167%	17	1,251	0.000%
2026-01-08	2.9000	3.2500	2.9000	3.1200	+4.000%	8	1,234	+4.167%
2026-01-07	3.0500	3.0500	2.9300	3.0000	-7.692%	4	1,230	+8.333%
2026-01-06	3.2500	3.5000	3.2500	3.2500	+1.562%	5	1,229	0.000%
2026-01-05	3.2000	3.2000	3.2000	3.2000	+4.918%	1	1,229	+1.562%
2026-01-02	3.1000	3.1000	3.0500	3.0500	+7.394%	27	1,229	+6.557%
2025-12-31	2.8400	2.8400	2.8400	2.8400	+3.273%	1	1,203	+14.437%
2025-12-30	2.8400	2.8400	2.7500	2.7500	-8.333%	8	1,203	+18.182%
2025-12-29	2.9000	3.0000	2.8900	3.0000	-3.226%	20	1,197	+8.333%
2025-12-26	3.1000	3.1500	2.9800	3.1000	+3.333%	107	1,185	+4.839%
2025-12-24	2.9500	3.0000	2.9500	3.0000	+1.695%	89	1,166	+8.333%
2025-12-23	2.9700	2.9700	2.9500	2.9500	-1.667%	12	1,166	+10.169%
2025-12-22	3.1000	3.1000	3.0000	3.0000	+1.695%	2	1,166	+8.333%
2025-12-19	3.1500	3.1500	2.9500	2.9500	-1.007%	10	1,164	+10.169%
2025-12-17	3.1000	3.1000	2.9800	2.9800	-0.667%	71	1,154	+9.060%
2025-12-16	3.0000	3.0000	3.0000	3.0000	-3.226%	3	1,083	+8.333%
2025-12-15	3.2800	3.2800	3.1000	3.1000	-6.627%	3	1,080	+4.839%
2025-12-12	3.3000	3.3200	3.3000	3.3200	+3.750%	2	1,077	-2.108%
2025-12-11	3.4200	3.4200	3.2000	3.2000	-5.045%	3	1,077	+1.562%
2025-12-09	3.4000	3.4000	3.3700	3.3700	-6.648%	44	1,079	-3.561%
2025-12-08	3.5700	3.6100	3.5700	3.6100	-1.096%	4	1,037	-9.972%
2025-12-05	3.5500	3.6500	3.5500	3.6500	+1.955%	2	1,036	-10.959%
2025-12-04	3.5800	3.5800	3.5800	3.5800	+0.845%	1	1,038	-9.218%
2025-12-03	3.5500	3.5500	3.5500	3.5500	-3.270%	1	1,038	-8.451%
2025-12-02	3.6700	3.6700	3.6700	3.6700	+1.381%	5	1,037	-11.444%
2025-12-01	3.7700	3.8000	3.6200	3.6200	-0.822%	12	1,037	-10.221%
2025-11-26	3.6700	3.9300	3.6000	3.6500	+4.286%	251	1,036	-10.959%
2025-11-24	3.5600	3.5600	3.5000	3.5000	-2.778%	2	1,036	-7.143%
2025-11-21	3.7000	3.7000	3.5100	3.6000	0.000%	32	1,035	-9.722%
2025-11-20	3.5000	3.6000	3.5000	3.6000	-2.439%	11	1,017	-9.722%
2025-11-19	3.6000	3.6900	3.6000	3.6900	-6.818%	2	1,016	-11.924%
2025-11-18	3.9000	3.9600	3.8000	3.9600	-1.493%	10	1,014	-17.929%
2025-11-17	4.0200	4.0200	4.0200	4.0200	-3.133%	5	1,013	-19.154%
2025-11-14	4.0300	4.2000	4.0300	4.1500	-5.682%	32	1,013	-21.687%
2025-11-13	4.6500	4.6500	4.3000	4.4000	-7.368%	25	985	-26.136%
2025-11-12	4.9000	4.9000	4.7500	4.7500	-3.061%	5	964	-31.579%
2025-11-11	4.9000	4.9000	4.9000	4.9000	-2.000%	14	959	-33.673%
2025-11-10	5.4500	5.4500	4.8000	5.0000	-7.919%	15	959	-35.000%
2025-11-06	5.4300	5.4300	5.4300	5.4300	+4.423%	1	970	-40.147%
2025-11-05	5.2000	5.2000	5.2000	5.2000	-2.804%	1	969	-37.500%
2025-11-04	5.3500	5.3500	5.3500	5.3500	-7.759%	4	969	-39.252%
2025-10-31	5.8000	5.8000	5.8000	5.8000	-5.997%	3	965	-43.966%
2025-10-30	6.0800	6.1700	6.0800	6.1700	-6.515%	101	962	-47.326%
2025-10-29	6.8200	6.8300	6.5000	6.6000	+4.762%	303	862	-50.758%
2025-10-28	6.3000	6.3000	6.3000	6.3000	-3.077%	1	569	-48.413%
2025-10-27	6.3000	6.6000	6.3000	6.5000	+9.244%	9	569	-50.000%
2025-10-23	5.9500	5.9500	5.9500	5.9500	+3.478%	2	569	-45.378%
2025-10-22	5.7500	5.7500	5.7500	5.7500	-8.730%	5	569	-43.478%
2025-10-20	5.7100	6.3000	5.7100	6.3000	+8.621%	11	564	-48.413%
2025-10-17	5.9000	5.9000	5.8000	5.8000	-4.605%	2	573	-43.966%
2025-10-16	6.0800	6.0800	6.0800	6.0800	+0.496%	11	571	-46.546%
2025-10-13	6.1300	6.1300	6.0500	6.0500	+1.852%	2	560	-46.281%
2025-10-10	6.0000	6.0000	5.8000	5.9400	-5.714%	9	558	-45.286%
2025-10-09	6.9000	6.9000	6.3000	6.3000	-8.696%	25	551	-48.413%
2025-10-08	6.6000	6.9000	6.5000	6.9000	+0.291%	22	526	-52.899%
2025-10-07	6.8800	6.8800	6.8800	6.8800	-1.714%	1	504	-52.762%
2025-10-06	7.0000	7.0000	7.0000	7.0000	0.000%	1	503	-53.571%
2025-10-03	7.3000	7.3500	7.0000	7.0000	-4.762%	101	502	-53.571%
2025-10-02	7.6600	7.6600	7.3500	7.3500	+2.797%	6	401	-55.782%
2025-09-29	7.0500	7.4000	7.0500	7.1500	+5.457%	8	407	-54.545%
2025-09-26	6.8200	6.8900	6.7800	6.7800	-1.022%	4	401	-52.065%
2025-09-25	7.0700	7.1500	6.8500	6.8500	-0.725%	60	397	-52.555%
2025-09-24	7.1500	7.1500	6.8000	6.9000	+16.949%	8	337	-52.899%
2025-09-23	6.2800	6.2800	5.8700	5.9000	-7.087%	17	329	-44.915%
2025-09-22	6.3300	6.4500	6.3300	6.3500	-12.414%	57	314	-48.819%
2025-09-18	7.3000	7.3000	7.2500	7.2500	+2.837%	122	267	-55.172%
2025-09-17	6.8800	7.0500	6.8800	7.0500	+4.444%	3	145	-53.901%
2025-09-16	6.0000	6.7500	6.0000	6.7500	0.000%	178	142	-51.852%