Dark

JD20280121C50
JD Jan 21 2028 50.00 Call (JD280121C00050000)
option OPRA

EOD

Aug 5, 2026

2.37-11.236%(-0.30)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.5000	2.5000	2.3700	2.3700	-11.236%	13	5,068	0.000%
2026-08-04	2.6000	2.6700	2.6000	2.6700	+1.908%	4	5,067	-11.236%
2026-08-03	2.6000	2.6300	2.6000	2.6200	-1.132%	76	5,067	-9.542%
2026-07-31	2.1300	2.6500	2.1300	2.6500	+9.959%	123	5,067	-10.566%
2026-07-30	2.4500	2.4500	2.3500	2.4100	-5.490%	45	5,050	-1.660%
2026-07-29	2.4300	2.5500	2.4300	2.5500	+8.511%	41	5,006	-7.059%
2026-07-28	2.3600	2.5000	2.3500	2.3500	+7.798%	38	5,024	+0.851%
2026-07-27	2.1800	2.1800	2.1800	2.1800	+9.000%	2	5,050	+8.716%
2026-07-23	2.0000	2.0000	2.0000	2.0000	0.000%	1	5,052	+18.500%
2026-07-22	2.0500	2.0500	2.0000	2.0000	-4.306%	2	5,053	+18.500%
2026-07-21	2.2000	2.2500	2.0900	2.0900	-3.241%	7	5,051	+13.397%
2026-07-20	2.1000	2.2000	2.0500	2.1600	+16.757%	29	5,046	+9.722%
2026-07-17	1.8500	1.8500	1.8500	1.8500	-5.128%	1	5,026	+28.108%
2026-07-16	2.0000	2.0200	1.9000	1.9500	-2.500%	17	5,025	+21.538%
2026-07-15	2.0800	2.0800	2.0000	2.0000	+5.263%	14	5,022	+18.500%
2026-07-13	1.9000	1.9000	1.9000	1.9000	+3.825%	11	5,010	+24.737%
2026-07-10	1.8600	1.8600	1.8300	1.8300	+2.809%	2	5,021	+29.508%
2026-07-08	1.7100	1.7800	1.7100	1.7800	+11.250%	11	5,021	+33.146%
2026-07-07	1.6000	1.6000	1.6000	1.6000	+2.564%	1	5,030	+48.125%
2026-07-06	1.5500	1.6000	1.5300	1.5600	+3.311%	1,460	5,030	+51.923%
2026-07-02	1.5000	1.5100	1.5000	1.5100	+0.667%	51	4,864	+56.954%
2026-07-01	1.5000	1.5000	1.5000	1.5000	+11.940%	30	4,864	+58.000%
2026-06-30	1.3600	1.3600	1.3400	1.3400	+3.077%	2	4,864	+76.866%
2026-06-29	1.4100	1.4100	1.3000	1.3000	0.000%	28	4,864	+82.308%
2026-06-26	1.2500	1.3100	1.2500	1.3000	+4.000%	12	4,859	+82.308%
2026-06-25	1.2700	1.2700	1.2000	1.2500	-5.303%	14	4,857	+89.600%
2026-06-24	1.3500	1.3900	1.3200	1.3200	-13.725%	59	4,867	+79.545%
2026-06-23	1.5500	1.5700	1.4500	1.5300	-1.290%	8	4,898	+54.902%
2026-06-22	1.6500	1.6500	1.5500	1.5500	-9.357%	19	4,895	+52.903%
2026-06-18	1.8000	1.8000	1.7100	1.7100	-4.469%	11	4,875	+38.596%
2026-06-17	1.8500	1.8500	1.7900	1.7900	-6.283%	16	4,875	+32.402%
2026-06-16	1.9100	1.9100	1.9100	1.9100	-4.500%	5	4,875	+24.084%
2026-06-15	2.0000	2.0000	2.0000	2.0000	+4.712%	2	4,870	+18.500%
2026-06-12	1.9500	1.9500	1.9100	1.9100	+6.111%	93	4,870	+24.084%
2026-06-11	1.8000	1.8700	1.7700	1.8000	-8.163%	16	4,850	+31.667%
2026-06-10	1.9600	1.9600	1.9600	1.9600	-1.508%	1	4,852	+20.918%
2026-06-09	2.1000	2.1000	1.9900	1.9900	-1.485%	8	4,852	+19.095%
2026-06-08	2.0000	2.0200	2.0000	2.0200	-10.222%	2	4,857	+17.327%
2026-06-05	2.2500	2.2500	2.2500	2.2500	+2.740%	1	4,858	+5.333%
2026-06-04	2.2300	2.2300	2.1900	2.1900	-0.905%	3	4,858	+8.219%
2026-06-03	2.3100	2.3100	2.1800	2.2100	-13.333%	210	4,859	+7.240%
2026-06-02	2.5400	2.5500	2.3000	2.5500	+15.909%	21	4,749	-7.059%
2026-06-01	2.0900	2.2000	2.0900	2.2000	+12.245%	85	4,742	+7.727%
2026-05-29	2.0300	2.1000	1.9000	1.9600	-7.547%	193	4,681	+20.918%
2026-05-28	2.0600	2.1200	2.0300	2.1200	-7.018%	48	4,556	+11.792%
2026-05-27	2.2800	2.5500	2.1600	2.2800	-2.146%	22	4,523	+3.947%
2026-05-26	2.4500	2.4500	2.2600	2.3300	-11.069%	4	4,518	+1.717%
2026-05-22	2.4200	2.6500	2.4000	2.6200	-2.963%	54	4,517	-9.542%
2026-05-21	2.8400	2.8400	2.6000	2.7000	-10.299%	13	4,515	-12.222%
2026-05-20	3.0500	3.0700	2.9800	3.0100	-2.903%	26	4,515	-21.262%
2026-05-19	3.0000	3.1500	3.0000	3.1000	+14.815%	93	4,592	-23.548%
2026-05-18	2.9000	3.1000	2.7000	2.7000	-10.000%	31	4,592	-12.222%
2026-05-15	3.0000	3.0000	3.0000	3.0000	-10.448%	4	4,592	-21.000%
2026-05-14	3.4700	3.4700	3.2500	3.3500	-10.904%	78	4,570	-29.254%
2026-05-13	3.0000	3.7600	3.0000	3.7600	+36.727%	229	4,671	-36.968%
2026-05-12	2.6500	2.7500	2.4000	2.7500	-0.722%	18	4,671	-13.818%
2026-05-11	2.7200	3.0000	2.6000	2.7700	+5.725%	31	4,671	-14.440%
2026-05-08	2.5000	2.6200	2.4000	2.6200	+2.344%	51	4,636	-9.542%
2026-05-07	2.5600	2.5600	2.5600	2.5600	-5.185%	2	4,626	-7.422%
2026-05-06	2.4500	2.7500	2.4500	2.7000	+12.500%	98	4,625	-12.222%
2026-05-05	2.4500	2.6500	2.4000	2.4000	-5.882%	26	4,631	-1.250%
2026-05-04	2.4900	2.6000	2.4900	2.5500	+2.410%	10	4,629	-7.059%
2026-05-01	2.6500	2.6500	2.4200	2.4900	-4.231%	30	4,628	-4.819%
2026-04-30	2.7000	2.7000	2.6000	2.6000	+8.787%	6	4,628	-8.846%
2026-04-29	2.3900	2.3900	2.3900	2.3900	-14.947%	1	4,629	-0.837%
2026-04-28	2.4000	2.8100	2.4000	2.8100	+14.694%	11	4,629	-15.658%
2026-04-27	2.5000	2.7100	2.4200	2.4500	-5.769%	85	4,624	-3.265%
2026-04-24	2.6500	2.6500	2.6000	2.6000	+2.362%	16	4,604	-8.846%
2026-04-23	2.6000	2.6000	2.5000	2.5400	-5.926%	13	4,599	-6.693%
2026-04-22	2.7700	2.7700	2.7000	2.7000	+2.662%	11	4,594	-12.222%
2026-04-21	2.9000	2.9000	2.6300	2.6300	-13.201%	16	4,589	-9.886%
2026-04-20	3.0000	3.0300	2.9800	3.0300	+1.000%	35	4,589	-21.782%
2026-04-17	3.1000	3.2100	3.0000	3.0000	+1.695%	191	4,581	-21.000%
2026-04-16	3.0000	3.1500	2.9500	2.9500	-0.673%	15	4,639	-19.661%
2026-04-15	2.8400	3.0700	2.7400	2.9700	+4.947%	124	4,636	-20.202%
2026-04-14	2.5100	2.8400	2.4400	2.8300	+26.339%	159	4,580	-16.254%
2026-04-13	2.1000	2.2400	2.1000	2.2400	+1.818%	30	4,544	+5.804%
2026-04-10	2.1000	2.2200	2.0600	2.2000	+4.762%	28	4,540	+7.727%
2026-04-09	1.9900	2.1000	1.9900	2.1000	+7.692%	22	4,530	+12.857%
2026-04-08	1.9800	2.0500	1.9500	1.9500	+7.735%	82	4,535	+21.538%
2026-04-07	1.8100	1.8100	1.8100	1.8100	-6.218%	13	4,535	+30.939%
2026-04-06	2.1000	2.1000	1.8800	1.9300	-8.095%	7	4,522	+22.798%
2026-04-01	2.0500	2.1000	2.0500	2.1000	+0.478%	171	4,519	+12.857%
2026-03-31	2.0600	2.0900	2.0500	2.0900	+0.966%	18	4,519	+13.397%
2026-03-30	1.9700	2.1000	1.9700	2.0700	-1.429%	59	4,521	+14.493%
2026-03-26	2.1000	2.1000	2.0000	2.1000	-4.545%	56	4,520	+12.857%
2026-03-25	1.9000	2.2000	1.9000	2.2000	+32.530%	92	4,515	+7.727%
2026-03-24	1.6600	1.6600	1.6400	1.6600	+0.606%	30	4,510	+42.771%
2026-03-23	1.6700	1.7000	1.6500	1.6500	-7.821%	9	4,490	+43.636%
2026-03-19	1.5500	1.9200	1.5500	1.7900	+1.705%	267	4,490	+32.402%
2026-03-18	1.8300	1.8300	1.7100	1.7600	-2.762%	481	4,590	+34.659%
2026-03-17	1.8100	1.8100	1.8100	1.8100	+2.260%	18	4,628	+30.939%
2026-03-16	1.9000	2.2800	1.7700	1.7700	-3.279%	454	4,628	+33.898%
2026-03-13	1.9100	1.9100	1.8100	1.8300	+2.809%	32	4,626	+29.508%
2026-03-09	1.7600	1.7800	1.7600	1.7800	+5.325%	13	4,624	+33.146%
2026-03-06	1.7100	1.8000	1.6200	1.6900	+15.753%	366	4,620	+40.237%
2026-03-05	1.3500	1.4900	1.3500	1.4600	+3.546%	157	4,615	+62.329%
2026-03-04	1.5000	1.9800	1.3900	1.4100	-9.032%	110	4,515	+68.085%
2026-03-03	1.4300	2.1200	1.4200	1.5500	+1.307%	419	4,566	+52.903%
2026-03-02	1.5500	1.6000	1.4900	1.5300	-5.556%	218	4,595	+54.902%
2026-02-27	1.6700	1.6800	1.6200	1.6200	-4.142%	325	4,495	+46.296%
2026-02-26	1.6600	1.7500	1.6600	1.6900	-4.520%	111	4,309	+40.237%
2026-02-25	1.7500	1.7800	1.7500	1.7700	-4.324%	38	4,266	+33.898%
2026-02-24	1.8500	1.8500	1.8500	1.8500	+8.187%	12	4,266	+28.108%
2026-02-23	1.8000	1.8500	1.7100	1.7100	-10.000%	313	4,266	+38.596%
2026-02-20	1.6800	1.9000	1.6800	1.9000	+6.145%	251	4,013	+24.737%
2026-02-19	2.0300	2.0300	1.7900	1.7900	-4.278%	8	3,913	+32.402%
2026-02-18	1.8700	1.9200	1.8500	1.8700	+2.747%	98	3,920	+26.738%
2026-02-17	1.9000	1.9000	1.8200	1.8200	+0.552%	3	3,842	+30.220%
2026-02-13	1.7700	1.8800	1.7700	1.8100	-6.218%	26	3,838	+30.939%
2026-02-12	2.6200	2.6200	1.8000	1.9300	-9.813%	38	3,838	+22.798%
2026-02-11	2.1800	2.1800	1.9500	2.1400	-2.727%	134	3,810	+10.748%
2026-02-10	2.2000	2.2000	2.2000	2.2000	+2.326%	83	3,854	+7.727%
2026-02-09	2.1500	2.1500	2.1500	2.1500	+4.878%	9	3,772	+10.233%
2026-02-06	2.0800	2.1200	2.0000	2.0500	+2.500%	74	3,772	+15.610%
2026-02-05	2.2000	2.2000	2.0000	2.0000	-5.660%	102	3,796	+18.500%
2026-02-04	2.0400	2.2100	2.0400	2.1200	+1.923%	441	3,757	+11.792%
2026-02-03	2.1500	2.2600	2.0800	2.0800	-9.565%	108	3,454	+13.942%
2026-02-02	2.2300	2.3400	2.2300	2.3000	0.000%	29	3,423	+3.043%
2026-01-30	2.5000	2.5000	2.2500	2.3000	-6.122%	36	3,433	+3.043%
2026-01-29	2.6500	2.6500	2.4000	2.4500	-3.922%	49	3,403	-3.265%
2026-01-28	2.5500	2.5500	2.5000	2.5500	0.000%	33	3,364	-7.059%
2026-01-27	2.5000	2.5800	2.5000	2.5500	-5.556%	59	3,364	-7.059%
2026-01-26	2.7000	2.9900	2.6600	2.7000	+2.273%	109	3,359	-12.222%
2026-01-23	2.8700	2.8700	2.6400	2.6400	-7.692%	8	3,334	-10.227%
2026-01-22	2.7900	2.8600	2.7400	2.8600	+11.719%	93	3,329	-17.133%
2026-01-21	2.6500	2.6500	2.4000	2.5600	+11.304%	100	3,330	-7.422%
2026-01-20	2.3700	2.5500	2.2900	2.3000	-5.350%	144	3,313	+3.043%
2026-01-16	3.0800	3.0800	2.3000	2.4300	-7.252%	77	3,273	-2.469%
2026-01-15	2.6500	2.9200	2.5000	2.6200	-2.602%	231	3,273	-9.542%
2026-01-14	2.6500	3.1800	2.6500	2.6900	-3.929%	71	3,177	-11.896%
2026-01-13	2.8000	2.8500	2.7200	2.8000	-6.667%	154	3,194	-15.357%
2026-01-12	2.7500	3.0500	2.7500	3.0000	+9.489%	79	3,204	-21.000%
2026-01-09	2.6700	2.7400	2.5800	2.7400	+5.385%	5	3,172	-13.504%
2026-01-08	2.7400	2.7400	2.6000	2.6000	+8.333%	39	3,170	-8.846%
2026-01-07	2.5000	2.5100	2.3300	2.4000	-9.434%	34	3,154	-1.250%
2026-01-06	2.6500	2.7100	2.6500	2.6500	+1.923%	103	3,142	-10.566%
2026-01-05	2.5000	2.6000	2.3500	2.6000	+2.362%	33	3,124	-8.846%
2026-01-02	2.4000	2.6000	2.3400	2.5400	+12.889%	162	3,093	-6.693%
2025-12-31	2.4800	2.4800	2.2000	2.2500	-1.747%	68	2,972	+5.333%
2025-12-30	2.4000	2.4000	2.2900	2.2900	-1.717%	14	2,972	+3.493%
2025-12-29	2.5000	2.5000	2.2500	2.3300	-4.898%	123	2,970	+1.717%
2025-12-26	2.4200	2.5000	2.3500	2.4500	+0.823%	21	2,961	-3.265%
2025-12-24	2.5000	2.5000	2.4300	2.4300	-3.571%	5	2,956	-2.469%
2025-12-23	2.4000	2.5400	2.4000	2.5200	+5.000%	86	2,956	-5.952%
2025-12-22	2.4000	2.4200	2.3900	2.4000	-1.235%	111	2,957	-1.250%
2025-12-19	2.4000	2.4500	2.2500	2.4300	-0.816%	344	2,957	-2.469%
2025-12-18	2.5000	2.5000	2.4500	2.4500	-2.000%	14	2,649	-3.265%
2025-12-17	2.5000	2.5000	2.5000	2.5000	-3.846%	4	2,636	-5.200%
2025-12-16	2.3500	2.6000	2.3500	2.6000	+4.000%	53	2,632	-8.846%
2025-12-15	2.7000	2.7000	2.5000	2.5000	-9.091%	170	2,613	-5.200%
2025-12-12	2.7900	3.3000	2.7300	2.7500	-2.135%	23	2,636	-13.818%
2025-12-11	2.8000	2.9000	2.7200	2.8100	-8.766%	38	2,635	-15.658%
2025-12-10	2.9400	3.0800	2.8500	3.0800	+8.834%	15	2,623	-23.052%
2025-12-09	2.7000	2.8400	2.7000	2.8300	-3.741%	15	2,619	-16.254%
2025-12-08	3.0000	3.0500	2.9300	2.9400	-0.339%	28	2,618	-19.388%
2025-12-05	3.0300	3.0300	2.9500	2.9500	+1.724%	19	2,611	-19.661%
2025-12-04	3.0000	3.0000	2.9000	2.9000	-1.024%	10	2,608	-18.276%
2025-12-03	2.9500	3.0000	2.9300	2.9300	-2.333%	374	2,605	-19.113%
2025-12-02	3.0500	3.0500	2.9300	3.0000	+0.671%	54	2,966	-21.000%
2025-12-01	3.1000	3.1000	2.9800	2.9800	-2.295%	5	2,922	-20.470%
2025-11-28	3.1000	3.1300	3.0400	3.0500	0.000%	34	2,920	-22.295%
2025-11-26	3.0500	3.0500	3.0500	3.0500	+5.172%	35	2,917	-22.295%
2025-11-25	2.9000	3.2000	2.9000	2.9000	-6.149%	1,540	2,917	-18.276%
2025-11-24	3.0000	3.0900	3.0000	3.0900	+0.651%	7	1,588	-23.301%
2025-11-21	2.9000	3.0700	2.9000	3.0700	+5.862%	21	1,586	-22.801%
2025-11-20	3.2400	3.2400	2.9000	2.9000	-10.494%	64	1,581	-18.276%
2025-11-19	3.1900	3.3000	3.0500	3.2400	-1.818%	238	1,614	-26.852%
2025-11-18	3.2700	3.5000	3.2000	3.3000	-0.901%	130	1,631	-28.182%
2025-11-17	3.5500	3.7500	3.2500	3.3300	-7.500%	70	1,558	-28.829%
2025-11-14	3.6000	3.6000	3.3000	3.6000	-5.263%	201	1,540	-34.167%
2025-11-13	4.1900	4.2000	3.7500	3.8000	-7.317%	76	1,432	-37.632%
2025-11-12	4.2000	4.2000	4.1000	4.1000	-4.651%	74	1,358	-42.195%
2025-11-11	4.2900	4.3000	4.1500	4.3000	+1.176%	34	1,323	-44.884%
2025-11-10	4.4000	4.4000	4.2000	4.2500	+1.190%	26	1,323	-44.235%
2025-11-07	4.4600	4.4600	4.1600	4.2000	-6.667%	76	1,306	-43.571%
2025-11-06	4.5700	4.5800	4.3500	4.5000	-6.832%	31	1,317	-47.333%
2025-11-05	4.5000	4.8300	4.4000	4.8300	+5.689%	60	1,314	-50.932%
2025-11-04	4.5000	4.6800	4.4000	4.5700	-5.773%	92	1,294	-48.140%
2025-11-03	4.9000	4.9000	4.7000	4.8500	-4.528%	36	1,304	-51.134%
2025-10-31	5.0000	5.1000	4.9000	5.0800	-5.926%	36	1,304	-53.346%
2025-10-30	4.7500	5.4500	4.6300	5.4000	-2.351%	192	1,289	-56.111%
2025-10-29	5.8000	5.8000	5.5300	5.5300	-5.470%	376	1,354	-57.143%
2025-10-28	5.4000	5.9100	5.4000	5.8500	+4.464%	193	1,280	-59.487%
2025-10-27	5.5000	5.6500	5.4700	5.6000	+7.692%	138	1,283	-57.679%
2025-10-24	5.2500	5.3000	5.0500	5.2000	+0.193%	73	1,283	-54.423%
2025-10-23	5.1500	5.1900	5.0000	5.1900	+8.125%	239	1,242	-54.335%
2025-10-22	4.8000	4.8500	4.7000	4.8000	-4.382%	62	1,013	-50.625%
2025-10-21	5.0000	5.1000	4.9700	5.0200	-4.381%	53	994	-52.789%
2025-10-20	5.3000	5.3000	4.8500	5.2500	-10.256%	89	952	-54.857%
2025-10-17	4.8500	5.8500	4.8500	5.8500	+17.470%	82	932	-59.487%
2025-10-16	5.2000	5.2000	4.9000	4.9800	-4.231%	68	936	-52.410%
2025-10-15	5.3000	5.4000	5.0000	5.2000	+2.970%	81	916	-54.423%
2025-10-14	4.9500	5.0500	4.8000	5.0500	-1.942%	72	858	-53.069%
2025-10-13	5.0000	5.3100	4.9000	5.1500	+7.292%	45	791	-53.981%
2025-10-10	5.5000	5.5400	4.6000	4.8000	-12.727%	163	759	-50.625%
2025-10-09	5.7500	5.7500	5.3000	5.5000	-5.498%	50	703	-56.909%
2025-10-08	5.7100	5.9500	5.5500	5.8200	-3.000%	55	680	-59.278%
2025-10-07	6.2000	6.2000	5.8000	6.0000	-6.250%	195	694	-60.500%
2025-10-06	6.4000	6.4000	6.2000	6.4000	+5.960%	51	722	-62.969%
2025-10-03	6.4100	6.4100	6.0000	6.0400	-3.822%	53	735	-60.762%
2025-10-02	6.5500	6.5500	6.2800	6.2800	-1.721%	128	753	-62.261%
2025-10-01	6.0500	6.4400	6.0500	6.3900	+9.231%	29	710	-62.911%
2025-09-30	6.3300	6.3500	5.8500	5.8500	-4.878%	138	689	-59.487%
2025-09-29	6.1500	6.2000	6.0600	6.1500	+6.034%	40	553	-61.463%
2025-09-26	5.7800	5.9500	5.6500	5.8000	-3.333%	97	538	-59.138%
2025-09-25	5.9500	6.2000	5.7000	6.0000	-2.755%	115	496	-60.500%
2025-09-24	5.5500	6.1700	5.5500	6.1700	+23.896%	61	503	-61.588%
2025-09-23	5.1500	5.4500	4.9500	4.9800	-8.624%	368	462	-52.410%
2025-09-22	5.5500	5.6500	5.4500	5.4500	-11.382%	78	206	-56.514%
2025-09-19	6.1100	6.3000	6.1000	6.1500	-12.766%	19	128	-61.463%
2025-09-18	5.6300	7.0500	5.6300	7.0500	+16.915%	39	113	-66.383%
2025-09-17	6.0000	7.2000	5.7800	6.0300	+3.077%	78	100	-60.697%
2025-09-16	5.2500	5.9000	5.1300	5.8500	+11.006%	24	52	-59.487%
2025-09-15	5.3700	5.4000	5.0500	5.2700	0.000%	41	34	-55.028%