Dark

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

EOD

Oct 1, 2026

0.8700-3.333%(-0.0300)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9100	0.9100	0.8700	0.8700	-3.333%	12	6,807	0.000%
2026-09-29	0.9100	0.9300	0.8700	0.9000	-8.163%	39	6,803	-3.333%
2026-09-28	0.9900	1.0100	0.9800	0.9800	0.000%	56	6,788	-11.224%
2026-09-25	0.9600	1.0100	0.9600	0.9800	-4.854%	30	6,788	-11.224%
2026-09-24	1.0200	1.0300	1.0100	1.0300	-4.630%	11	6,781	-15.534%
2026-09-23	1.0800	1.1100	1.0800	1.0800	-1.818%	47	6,781	-19.444%
2026-09-22	1.0700	1.1000	1.0700	1.1000	+18.280%	12	6,781	-20.909%
2026-09-21	0.9300	0.9300	0.9300	0.9300	-3.125%	2	6,781	-6.452%
2026-09-18	0.9600	0.9600	0.9600	0.9600	+2.128%	1	6,781	-9.375%
2026-09-17	0.9400	0.9400	0.9400	0.9400	-6.000%	1	6,780	-7.447%
2026-09-09	1.1200	1.1200	1.0000	1.0000	-13.793%	5	6,779	-13.000%
2026-09-03	1.1600	1.1600	1.1600	1.1600	-3.333%	2	6,779	-25.000%
2026-09-02	1.2000	1.2000	1.2000	1.2000	-18.367%	1	6,779	-27.500%
2026-08-28	1.4600	1.4700	1.4600	1.4700	-1.342%	13	6,778	-40.816%
2026-08-26	1.5000	1.5000	1.4900	1.4900	+12.030%	35	6,765	-41.611%
2026-08-17	1.3300	1.3300	1.3300	1.3300	-10.738%	3	6,730	-34.586%
2026-08-13	1.5900	1.5900	1.4900	1.4900	-51.148%	10	6,730	-41.611%
2026-08-03	3.0500	3.0500	3.0500	3.0500	+8.156%	1	6,725	-71.475%
2026-07-29	2.9000	2.9000	2.8200	2.8200	+10.588%	6	6,726	-69.149%
2026-07-27	2.5700	2.5800	2.5500	2.5500	+8.974%	5	6,727	-65.882%
2026-07-23	2.3400	2.3400	2.3400	2.3400	-6.400%	1	6,728	-62.821%
2026-07-20	2.4000	2.5500	2.4000	2.5000	+12.108%	9	6,727	-65.200%
2026-07-16	2.2300	2.2300	2.2300	2.2300	+16.146%	2	6,734	-60.987%
2026-07-09	1.9200	1.9200	1.9200	1.9200	+12.941%	3	6,734	-54.688%
2026-07-01	1.7000	1.7000	1.7000	1.7000	+11.842%	2	6,734	-48.824%
2026-06-29	1.5200	1.5200	1.5200	1.5200	+4.110%	1	6,736	-42.763%
2026-06-26	1.4600	1.4600	1.4600	1.4600	+2.098%	1	6,735	-40.411%
2026-06-25	1.4600	1.4600	1.4300	1.4300	-13.333%	3	6,735	-39.161%
2026-06-24	1.4200	1.6500	1.4200	1.6500	-17.500%	2	6,738	-47.273%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-4.762%	2	6,737	-56.500%
2026-06-17	2.1000	2.1000	2.1000	2.1000	-5.830%	1	6,737	-58.571%
2026-06-10	2.2300	2.2300	2.2300	2.2300	-5.106%	1	6,737	-60.987%
2026-06-09	2.3500	2.3500	2.3500	2.3500	-2.490%	1	6,737	-62.979%
2026-06-01	2.4100	2.4100	2.4100	2.4100	+2.119%	25	6,736	-63.900%
2026-05-29	2.3000	2.3600	2.3000	2.3600	+1.724%	3	6,736	-63.136%
2026-05-28	2.3200	2.3200	2.3200	2.3200	-12.121%	1	6,733	-62.500%
2026-05-26	2.8300	2.8300	2.6400	2.6400	-24.571%	2	6,734	-67.045%
2026-05-19	3.5000	3.5000	3.5000	3.5000	-16.667%	60	6,733	-75.143%
2026-05-13	4.0100	4.2000	3.8100	4.2000	+59.091%	28	6,793	-79.286%
2026-05-12	3.0400	3.0400	2.6400	2.6400	-10.508%	10	6,815	-67.045%
2026-05-11	2.9500	2.9500	2.9500	2.9500	+9.259%	2	6,815	-70.508%
2026-05-07	3.0900	3.0900	2.7000	2.7000	-5.263%	10	6,825	-67.778%
2026-05-06	2.8500	2.8500	2.8500	2.8500	+3.261%	1	6,825	-69.474%
2026-05-05	2.7600	2.7600	2.7600	2.7600	+1.099%	5	6,825	-68.478%
2026-05-01	2.7300	2.7300	2.7300	2.7300	-11.650%	5	6,835	-68.132%
2026-04-30	2.8900	3.0900	2.8900	3.0900	+9.964%	10	6,835	-71.845%
2026-04-29	2.8800	2.8800	2.5400	2.8100	-12.461%	13	6,840	-69.039%
2026-04-24	2.9000	3.2100	2.9000	3.2100	+42.035%	8	6,853	-72.897%
2026-04-23	2.8100	2.8100	2.2600	2.2600	-28.254%	8	6,861	-61.504%
2026-04-22	3.1500	3.1500	3.1500	3.1500	-4.834%	2	6,869	-72.381%
2026-04-21	3.3100	3.3100	3.3100	3.3100	-1.194%	10	6,864	-73.716%
2026-04-20	3.3500	3.3500	3.3500	3.3500	-6.944%	5	6,864	-74.030%
2026-04-17	3.6000	3.6000	3.6000	3.6000	-1.370%	10	6,864	-75.833%
2026-04-16	3.4500	3.6500	3.4500	3.6500	+6.725%	137	6,860	-76.164%
2026-04-15	3.1200	3.4500	3.1200	3.4200	+6.211%	65	6,861	-74.561%
2026-04-14	3.2500	3.2500	3.2200	3.2200	+43.750%	25	6,847	-72.981%
2026-04-08	5.0700	5.0700	2.2400	2.2400	-6.667%	7	6,847	-61.161%
2026-04-01	2.3900	2.8900	2.3000	2.4000	+4.803%	35	6,853	-63.750%
2026-03-31	2.3100	2.3100	2.2900	2.2900	+21.164%	10	6,852	-62.009%
2026-03-24	1.9200	1.9200	1.8900	1.8900	-7.353%	3,021	6,852	-53.968%
2026-03-19	1.8800	2.1800	1.8800	2.0400	+6.250%	265	4,102	-57.353%
2026-03-18	2.0300	2.1300	1.7100	1.9200	-7.246%	2,902	4,022	-54.688%
2026-03-17	2.0800	2.0800	2.0700	2.0700	+10.106%	12	1,518	-57.971%
2026-03-16	2.1400	2.4300	1.8800	1.8800	-13.364%	554	1,518	-53.723%
2026-03-10	1.8500	2.2700	1.8400	2.1700	+55.000%	931	1,498	-59.908%
2026-03-09	1.4000	1.4000	1.4000	1.4000	-18.605%	20	1,078	-37.857%
2026-03-06	1.7800	1.7900	1.7200	1.7200	+14.667%	189	1,078	-49.419%
2026-03-05	1.5000	1.5000	1.5000	1.5000	-7.407%	30	1,020	-42.000%
2026-03-04	1.5800	1.6200	1.5800	1.6200	-13.830%	60	1,050	-46.296%
2026-03-03	2.1600	2.1600	1.8300	1.8800	+6.818%	236	990	-53.723%
2026-03-02	1.8100	1.8100	1.6800	1.7600	-1.676%	177	830	-50.568%
2026-02-27	1.8700	1.9100	1.7900	1.7900	-10.500%	118	723	-51.397%
2026-02-25	2.0000	2.0000	2.0000	2.0000	-15.612%	1	607	-56.500%
2026-02-11	2.4300	2.4300	2.3700	2.3700	-1.250%	19	607	-63.291%
2026-02-10	2.6100	2.6100	2.4000	2.4000	0.000%	2	588	-63.750%
2026-02-09	2.4000	2.4000	2.4000	2.4000	+4.803%	4	588	-63.750%
2026-02-06	2.2900	2.2900	2.2900	2.2900	+4.091%	6	592	-62.009%
2026-02-05	2.2700	2.2700	2.2000	2.2000	-7.173%	3	598	-60.455%
2026-02-03	2.3500	2.3700	2.3500	2.3700	-10.566%	9	597	-63.291%
2026-02-02	3.0700	3.0700	2.5300	2.6500	+3.516%	3	593	-67.170%
2026-01-30	2.7900	2.7900	2.5600	2.5600	-6.227%	4	593	-66.016%
2026-01-29	2.7300	2.7300	2.7300	2.7300	-4.211%	1	593	-68.132%
2026-01-27	2.8500	2.8500	2.8500	2.8500	-5.629%	1	593	-69.474%
2026-01-26	3.0200	3.0200	3.0200	3.0200	+0.667%	2	592	-71.192%
2026-01-23	3.0000	3.0000	3.0000	3.0000	+2.041%	1	590	-71.000%
2026-01-21	2.9400	2.9400	2.9400	2.9400	+2.439%	15	590	-70.408%
2026-01-16	2.8700	2.8700	2.8700	2.8700	+2.135%	1	589	-69.686%
2026-01-15	2.9200	3.3000	2.8100	2.8100	+0.357%	61	589	-69.039%
2026-01-14	3.0500	3.0700	2.8000	2.8000	-8.197%	47	589	-68.929%
2026-01-13	3.1500	3.1500	3.0500	3.0500	-2.866%	11	589	-71.475%
2026-01-12	3.1400	3.1400	3.1400	3.1400	+8.276%	2	579	-72.293%
2026-01-08	2.9000	2.9000	2.9000	2.9000	+3.571%	1	579	-70.000%
2026-01-07	3.1600	3.1600	2.7500	2.8000	-6.667%	189	578	-68.929%
2026-01-06	2.9300	3.0000	2.9300	3.0000	+20.000%	3	393	-71.000%
2025-12-30	2.6300	2.6300	2.5000	2.5000	-11.032%	6	394	-65.200%
2025-12-26	2.7400	2.8100	2.7400	2.8100	+1.444%	16	389	-69.039%
2025-12-24	2.7700	2.7700	2.7700	2.7700	-4.483%	1	389	-68.592%
2025-12-23	2.9000	2.9000	2.8500	2.9000	+5.072%	69	389	-70.000%
2025-12-22	2.7600	2.7600	2.7600	2.7600	-6.757%	20	389	-68.478%
2025-12-19	3.2700	3.2700	2.5000	2.9600	-1.333%	339	389	-70.608%
2025-12-18	3.0000	3.0000	3.0000	3.0000	-3.226%	15	188	-71.000%
2025-12-16	2.7200	3.1000	2.7200	3.1000	+3.333%	8	188	-71.935%
2025-12-15	3.0000	3.0000	3.0000	3.0000	0.000%	3	180	-71.000%
2025-12-09	3.0000	3.0000	3.0000	3.0000	-12.536%	2	180	-71.000%
2025-12-01	3.4300	3.4300	3.4300	3.4300	-7.297%	1	180	-74.636%
2025-11-21	3.7000	3.7000	3.7000	3.7000	+1.370%	75	180	-76.486%
2025-11-20	3.6500	3.6500	3.6500	3.6500	+7.353%	5	255	-76.164%
2025-11-19	3.4500	3.4500	3.4000	3.4000	-12.821%	10	255	-74.412%
2025-11-14	3.8500	3.9000	3.8500	3.9000	-15.217%	9	245	-77.692%
2025-11-11	4.6000	4.6000	4.6000	4.6000	-1.075%	75	236	-81.087%
2025-11-10	4.6500	4.6500	4.6500	4.6500	-11.429%	4	161	-81.290%
2025-11-07	5.2500	5.2500	5.2500	5.2500	-2.778%	10	161	-83.429%
2025-11-03	5.4000	5.4000	5.4000	5.4000	-15.625%	10	141	-83.889%
2025-10-29	6.4000	6.4000	6.4000	6.4000	+9.402%	5	141	-86.406%
2025-10-28	5.8500	5.8500	5.8500	5.8500	+15.842%	22	136	-85.128%
2025-10-23	5.0500	5.0500	5.0500	5.0500	-14.407%	1	114	-82.772%
2025-10-20	5.9000	5.9000	5.9000	5.9000	+6.498%	3	114	-85.254%
2025-10-16	5.5400	5.5400	5.5400	5.5400	-2.636%	1	111	-84.296%
2025-10-13	5.4000	5.6900	5.4000	5.6900	+9.004%	87	112	-84.710%
2025-10-10	5.1400	5.2200	5.1400	5.2200	-20.183%	10	117	-83.333%
2025-10-07	7.0000	7.0000	6.5400	6.5400	-3.824%	3	117	-86.697%
2025-10-06	6.8000	6.8000	6.8000	6.8000	+3.817%	10	115	-87.206%
2025-10-03	6.5500	6.5500	6.5500	6.5500	-6.562%	1	105	-86.718%
2025-10-01	6.8000	7.0100	6.8000	7.0100	+8.682%	10	105	-87.589%
2025-09-30	6.4300	6.4500	6.4200	6.4500	-4.444%	10	102	-86.512%
2025-09-29	6.5000	6.7500	6.5000	6.7500	+2.118%	14	102	-87.111%
2025-09-25	6.6100	6.6100	6.6100	6.6100	-1.048%	5	90	-86.838%
2025-09-24	6.6800	6.6800	6.6800	6.6800	+11.519%	1	90	-86.976%
2025-09-22	5.9900	5.9900	5.9900	5.9900	-7.846%	1	89	-85.476%
2025-09-18	6.5000	6.5000	6.5000	6.5000	0.000%	2	89	-86.615%
2025-09-17	6.3100	6.5000	6.3100	6.5000	+2.362%	91	87	-86.615%
2025-09-16	6.2900	6.3500	6.2900	6.3500	0.000%	8	0	-86.299%