Dark

JD20280121C47
JD Jan 21 2028 47.00 Call (JD280121C00047000)
option OPRA

EOD

Aug 3, 2026

3.05+8.156%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.0500	3.0500	3.0500	3.0500	+8.156%	1	6,725	0.000%
2026-07-29	2.9000	2.9000	2.8200	2.8200	+10.588%	6	6,726	+8.156%
2026-07-27	2.5700	2.5800	2.5500	2.5500	+8.974%	5	6,727	+19.608%
2026-07-23	2.3400	2.3400	2.3400	2.3400	-6.400%	1	6,728	+30.342%
2026-07-20	2.4000	2.5500	2.4000	2.5000	+12.108%	9	6,727	+22.000%
2026-07-16	2.2300	2.2300	2.2300	2.2300	+16.146%	2	6,734	+36.771%
2026-07-09	1.9200	1.9200	1.9200	1.9200	+12.941%	3	6,734	+58.854%
2026-07-01	1.7000	1.7000	1.7000	1.7000	+11.842%	2	6,734	+79.412%
2026-06-29	1.5200	1.5200	1.5200	1.5200	+4.110%	1	6,736	+100.658%
2026-06-26	1.4600	1.4600	1.4600	1.4600	+2.098%	1	6,735	+108.904%
2026-06-25	1.4600	1.4600	1.4300	1.4300	-13.333%	3	6,735	+113.287%
2026-06-24	1.4200	1.6500	1.4200	1.6500	-17.500%	2	6,738	+84.848%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-4.762%	2	6,737	+52.500%
2026-06-17	2.1000	2.1000	2.1000	2.1000	-5.830%	1	6,737	+45.238%
2026-06-10	2.2300	2.2300	2.2300	2.2300	-5.106%	1	6,737	+36.771%
2026-06-09	2.3500	2.3500	2.3500	2.3500	-2.490%	1	6,737	+29.787%
2026-06-01	2.4100	2.4100	2.4100	2.4100	+2.119%	25	6,736	+26.556%
2026-05-29	2.3000	2.3600	2.3000	2.3600	+1.724%	3	6,736	+29.237%
2026-05-28	2.3200	2.3200	2.3200	2.3200	-12.121%	1	6,733	+31.466%
2026-05-26	2.8300	2.8300	2.6400	2.6400	-24.571%	2	6,734	+15.530%
2026-05-19	3.5000	3.5000	3.5000	3.5000	-16.667%	60	6,733	-12.857%
2026-05-13	4.0100	4.2000	3.8100	4.2000	+59.091%	28	6,793	-27.381%
2026-05-12	3.0400	3.0400	2.6400	2.6400	-10.508%	10	6,815	+15.530%
2026-05-11	2.9500	2.9500	2.9500	2.9500	+9.259%	2	6,815	+3.390%
2026-05-07	3.0900	3.0900	2.7000	2.7000	-5.263%	10	6,825	+12.963%
2026-05-06	2.8500	2.8500	2.8500	2.8500	+3.261%	1	6,825	+7.018%
2026-05-05	2.7600	2.7600	2.7600	2.7600	+1.099%	5	6,825	+10.507%
2026-05-01	2.7300	2.7300	2.7300	2.7300	-11.650%	5	6,835	+11.722%
2026-04-30	2.8900	3.0900	2.8900	3.0900	+9.964%	10	6,835	-1.294%
2026-04-29	2.8800	2.8800	2.5400	2.8100	-12.461%	13	6,840	+8.541%
2026-04-24	2.9000	3.2100	2.9000	3.2100	+42.035%	8	6,853	-4.984%
2026-04-23	2.8100	2.8100	2.2600	2.2600	-28.254%	8	6,861	+34.956%
2026-04-22	3.1500	3.1500	3.1500	3.1500	-4.834%	2	6,869	-3.175%
2026-04-21	3.3100	3.3100	3.3100	3.3100	-1.194%	10	6,864	-7.855%
2026-04-20	3.3500	3.3500	3.3500	3.3500	-6.944%	5	6,864	-8.955%
2026-04-17	3.6000	3.6000	3.6000	3.6000	-1.370%	10	6,864	-15.278%
2026-04-16	3.4500	3.6500	3.4500	3.6500	+6.725%	137	6,860	-16.438%
2026-04-15	3.1200	3.4500	3.1200	3.4200	+6.211%	65	6,861	-10.819%
2026-04-14	3.2500	3.2500	3.2200	3.2200	+43.750%	25	6,847	-5.280%
2026-04-08	5.0700	5.0700	2.2400	2.2400	-6.667%	7	6,847	+36.161%
2026-04-01	2.3900	2.8900	2.3000	2.4000	+4.803%	35	6,853	+27.083%
2026-03-31	2.3100	2.3100	2.2900	2.2900	+21.164%	10	6,852	+33.188%
2026-03-24	1.9200	1.9200	1.8900	1.8900	-7.353%	3,021	6,852	+61.376%
2026-03-19	1.8800	2.1800	1.8800	2.0400	+6.250%	265	4,102	+49.510%
2026-03-18	2.0300	2.1300	1.7100	1.9200	-7.246%	2,902	4,022	+58.854%
2026-03-17	2.0800	2.0800	2.0700	2.0700	+10.106%	12	1,518	+47.343%
2026-03-16	2.1400	2.4300	1.8800	1.8800	-13.364%	554	1,518	+62.234%
2026-03-10	1.8500	2.2700	1.8400	2.1700	+55.000%	931	1,498	+40.553%
2026-03-09	1.4000	1.4000	1.4000	1.4000	-18.605%	20	1,078	+117.857%
2026-03-06	1.7800	1.7900	1.7200	1.7200	+14.667%	189	1,078	+77.326%
2026-03-05	1.5000	1.5000	1.5000	1.5000	-7.407%	30	1,020	+103.333%
2026-03-04	1.5800	1.6200	1.5800	1.6200	-13.830%	60	1,050	+88.272%
2026-03-03	2.1600	2.1600	1.8300	1.8800	+6.818%	236	990	+62.234%
2026-03-02	1.8100	1.8100	1.6800	1.7600	-1.676%	177	830	+73.295%
2026-02-27	1.8700	1.9100	1.7900	1.7900	-10.500%	118	723	+70.391%
2026-02-25	2.0000	2.0000	2.0000	2.0000	-15.612%	1	607	+52.500%
2026-02-11	2.4300	2.4300	2.3700	2.3700	-1.250%	19	607	+28.692%
2026-02-10	2.6100	2.6100	2.4000	2.4000	0.000%	2	588	+27.083%
2026-02-09	2.4000	2.4000	2.4000	2.4000	+4.803%	4	588	+27.083%
2026-02-06	2.2900	2.2900	2.2900	2.2900	+4.091%	6	592	+33.188%
2026-02-05	2.2700	2.2700	2.2000	2.2000	-7.173%	3	598	+38.636%
2026-02-03	2.3500	2.3700	2.3500	2.3700	-10.566%	9	597	+28.692%
2026-02-02	3.0700	3.0700	2.5300	2.6500	+3.516%	3	593	+15.094%
2026-01-30	2.7900	2.7900	2.5600	2.5600	-6.227%	4	593	+19.141%
2026-01-29	2.7300	2.7300	2.7300	2.7300	-4.211%	1	593	+11.722%
2026-01-27	2.8500	2.8500	2.8500	2.8500	-5.629%	1	593	+7.018%
2026-01-26	3.0200	3.0200	3.0200	3.0200	+0.667%	2	592	+0.993%
2026-01-23	3.0000	3.0000	3.0000	3.0000	+2.041%	1	590	+1.667%
2026-01-21	2.9400	2.9400	2.9400	2.9400	+2.439%	15	590	+3.741%
2026-01-16	2.8700	2.8700	2.8700	2.8700	+2.135%	1	589	+6.272%
2026-01-15	2.9200	3.3000	2.8100	2.8100	+0.357%	61	589	+8.541%
2026-01-14	3.0500	3.0700	2.8000	2.8000	-8.197%	47	589	+8.929%
2026-01-13	3.1500	3.1500	3.0500	3.0500	-2.866%	11	589	0.000%
2026-01-12	3.1400	3.1400	3.1400	3.1400	+8.276%	2	579	-2.866%
2026-01-08	2.9000	2.9000	2.9000	2.9000	+3.571%	1	579	+5.172%
2026-01-07	3.1600	3.1600	2.7500	2.8000	-6.667%	189	578	+8.929%
2026-01-06	2.9300	3.0000	2.9300	3.0000	+20.000%	3	393	+1.667%
2025-12-30	2.6300	2.6300	2.5000	2.5000	-11.032%	6	394	+22.000%
2025-12-26	2.7400	2.8100	2.7400	2.8100	+1.444%	16	389	+8.541%
2025-12-24	2.7700	2.7700	2.7700	2.7700	-4.483%	1	389	+10.108%
2025-12-23	2.9000	2.9000	2.8500	2.9000	+5.072%	69	389	+5.172%
2025-12-22	2.7600	2.7600	2.7600	2.7600	-6.757%	20	389	+10.507%
2025-12-19	3.2700	3.2700	2.5000	2.9600	-1.333%	339	389	+3.041%
2025-12-18	3.0000	3.0000	3.0000	3.0000	-3.226%	15	188	+1.667%
2025-12-16	2.7200	3.1000	2.7200	3.1000	+3.333%	8	188	-1.613%
2025-12-15	3.0000	3.0000	3.0000	3.0000	0.000%	3	180	+1.667%
2025-12-09	3.0000	3.0000	3.0000	3.0000	-12.536%	2	180	+1.667%
2025-12-01	3.4300	3.4300	3.4300	3.4300	-7.297%	1	180	-11.079%
2025-11-21	3.7000	3.7000	3.7000	3.7000	+1.370%	75	180	-17.568%
2025-11-20	3.6500	3.6500	3.6500	3.6500	+7.353%	5	255	-16.438%
2025-11-19	3.4500	3.4500	3.4000	3.4000	-12.821%	10	255	-10.294%
2025-11-14	3.8500	3.9000	3.8500	3.9000	-15.217%	9	245	-21.795%
2025-11-11	4.6000	4.6000	4.6000	4.6000	-1.075%	75	236	-33.696%
2025-11-10	4.6500	4.6500	4.6500	4.6500	-11.429%	4	161	-34.409%
2025-11-07	5.2500	5.2500	5.2500	5.2500	-2.778%	10	161	-41.905%
2025-11-03	5.4000	5.4000	5.4000	5.4000	-15.625%	10	141	-43.519%
2025-10-29	6.4000	6.4000	6.4000	6.4000	+9.402%	5	141	-52.344%
2025-10-28	5.8500	5.8500	5.8500	5.8500	+15.842%	22	136	-47.863%
2025-10-23	5.0500	5.0500	5.0500	5.0500	-14.407%	1	114	-39.604%
2025-10-20	5.9000	5.9000	5.9000	5.9000	+6.498%	3	114	-48.305%
2025-10-16	5.5400	5.5400	5.5400	5.5400	-2.636%	1	111	-44.946%
2025-10-13	5.4000	5.6900	5.4000	5.6900	+9.004%	87	112	-46.397%
2025-10-10	5.1400	5.2200	5.1400	5.2200	-20.183%	10	117	-41.571%
2025-10-07	7.0000	7.0000	6.5400	6.5400	-3.824%	3	117	-53.364%
2025-10-06	6.8000	6.8000	6.8000	6.8000	+3.817%	10	115	-55.147%
2025-10-03	6.5500	6.5500	6.5500	6.5500	-6.562%	1	105	-53.435%
2025-10-01	6.8000	7.0100	6.8000	7.0100	+8.682%	10	105	-56.491%
2025-09-30	6.4300	6.4500	6.4200	6.4500	-4.444%	10	102	-52.713%
2025-09-29	6.5000	6.7500	6.5000	6.7500	+2.118%	14	102	-54.815%
2025-09-25	6.6100	6.6100	6.6100	6.6100	-1.048%	5	90	-53.858%
2025-09-24	6.6800	6.6800	6.6800	6.6800	+11.519%	1	90	-54.341%
2025-09-22	5.9900	5.9900	5.9900	5.9900	-7.846%	1	89	-49.082%
2025-09-18	6.5000	6.5000	6.5000	6.5000	0.000%	2	89	-53.077%
2025-09-17	6.3100	6.5000	6.3100	6.5000	+2.362%	91	87	-53.077%
2025-09-16	6.2900	6.3500	6.2900	6.3500	0.000%	8	0	-51.969%