Dark

JD20260918C20
JD Sep 18 2026 20.00 Call (JD260918C00020000)
option OPRA

EOD

Aug 3, 2026

13.15+1.076%(+0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	13.1500	13.1500	13.1500	13.1500	+1.076%	1	729	0.000%
2026-07-31	13.0100	13.0100	13.0100	13.0100	+18.273%	1	729	+1.076%
2026-07-21	11.0000	11.0000	11.0000	11.0000	+12.245%	3	729	+19.545%
2026-07-15	9.8000	9.8000	9.8000	9.8000	+5.946%	4	732	+34.184%
2026-07-14	9.2500	9.2500	9.2500	9.2500	+29.916%	5	736	+42.162%
2026-07-07	7.1200	7.1200	7.1200	7.1200	+12.126%	5	741	+84.691%
2026-07-01	6.3500	6.3500	6.3500	6.3500	+17.593%	1	736	+107.087%
2026-06-26	5.6000	5.6000	5.3700	5.4000	-2.703%	51	736	+143.519%
2026-06-25	5.5500	5.5500	5.5500	5.5500	-30.013%	15	786	+136.937%
2026-06-18	7.9300	7.9300	7.9300	7.9300	-26.574%	22	771	+65.826%
2026-06-02	10.8000	10.8000	10.8000	10.8000	+18.421%	4	771	+21.759%
2026-06-01	9.1200	9.1200	9.1200	9.1200	-26.747%	1	771	+44.189%
2026-05-15	12.4500	12.4500	12.4500	12.4500	-13.542%	17	771	+5.622%
2026-05-13	14.4000	14.4000	14.4000	14.4000	+21.008%	20	754	-8.681%
2026-05-12	11.9000	11.9000	11.9000	11.9000	+8.676%	17	754	+10.504%
2026-05-07	10.9500	10.9500	10.9500	10.9500	+6.311%	1	754	+20.091%
2026-04-29	10.5000	10.5000	10.3000	10.3000	-7.207%	27	755	+27.670%
2026-04-21	11.6000	11.6000	11.0500	11.1000	-9.016%	351	795	+18.468%
2026-04-16	12.0500	12.2000	12.0500	12.2000	+0.412%	20	795	+7.787%
2026-04-15	11.9500	12.1500	11.9500	12.1500	+6.766%	150	797	+8.230%
2026-04-14	11.3000	11.4200	11.3000	11.3800	+23.965%	300	681	+15.554%
2026-04-09	9.1800	9.1800	9.1800	9.1800	+1.101%	1	681	+43.246%
2026-04-08	8.9500	9.1900	8.9500	9.0800	+9.398%	3,308	682	+44.824%
2026-04-07	8.3000	8.3000	8.3000	8.3000	-4.268%	2	821	+58.434%
2026-04-06	8.6600	8.6700	8.6600	8.6700	+1.404%	20	823	+51.672%
2026-04-02	8.5700	8.5800	8.5100	8.5500	-5.525%	75	755	+53.801%
2026-04-01	9.2000	9.2000	8.9300	9.0500	-0.768%	250	755	+45.304%
2026-03-27	9.1000	9.1500	9.0000	9.1200	-1.935%	50	740	+44.189%
2026-03-26	9.4000	9.4000	9.3000	9.3000	-2.105%	165	727	+41.398%
2026-03-25	9.0000	9.6500	9.0000	9.5000	+25.000%	313	772	+38.421%
2026-03-20	7.6000	7.6000	7.6000	7.6000	-16.940%	15	882	+73.026%
2026-03-16	9.1500	9.1500	9.1500	9.1500	+8.929%	2	882	+43.716%
2026-03-13	8.4000	8.4000	8.4000	8.4000	+2.439%	13	882	+56.548%
2026-03-12	8.2500	8.2500	8.2000	8.2000	+2.500%	5	882	+60.366%
2026-03-10	8.1500	8.2000	8.0000	8.0000	+7.383%	250	879	+64.375%
2026-03-06	6.6000	7.4600	6.6000	7.4500	+26.271%	165	1,014	+76.510%
2026-03-05	5.2000	5.9000	5.2000	5.9000	+1.724%	839	1,077	+122.881%
2026-03-04	5.8000	5.8000	5.8000	5.8000	-4.918%	45	348	+126.724%
2026-03-03	5.8000	6.2100	5.6700	6.1000	-5.426%	69	325	+115.574%
2026-03-02	6.2000	6.4500	6.1200	6.4500	-6.926%	27	281	+103.876%
2026-02-27	7.0000	7.0000	6.8800	6.9300	-3.883%	27	262	+89.755%
2026-02-26	7.2500	7.2500	7.1500	7.2100	-1.905%	12	238	+82.386%
2026-02-23	7.6100	7.6100	7.3500	7.3500	-3.922%	7	234	+78.912%
2026-02-20	7.2000	7.6500	7.2000	7.6500	-9.788%	45	227	+71.895%
2026-02-09	8.4800	8.4800	8.4800	8.4800	+3.415%	2	182	+55.071%
2026-02-06	8.2000	8.2000	8.2000	8.2000	+3.797%	7	180	+60.366%
2026-02-05	7.9000	7.9000	7.9000	7.9000	+2.597%	5	187	+66.456%
2026-02-04	7.7000	7.7000	7.7000	7.7000	-13.288%	7	187	+70.779%
2026-02-02	8.8000	8.8800	8.8000	8.8800	-11.111%	11	187	+48.086%
2026-01-26	9.9900	9.9900	9.9900	9.9900	+11.745%	20	186	+31.632%
2026-01-20	8.9400	8.9400	8.9400	8.9400	-16.056%	2	198	+47.092%
2026-01-12	11.0900	11.0900	10.6500	10.6500	+10.938%	7	196	+23.474%
2026-01-07	9.6000	9.6000	9.6000	9.6000	-4.000%	1	194	+36.979%
2026-01-02	9.6700	10.0000	9.6700	10.0000	+9.890%	13	193	+31.500%
2025-12-31	9.1000	9.1000	9.1000	9.1000	-2.570%	13	170	+44.505%
2025-12-30	9.4500	9.4500	9.3000	9.3400	-3.011%	7	170	+40.792%
2025-12-29	9.4500	9.6300	9.4500	9.6300	+0.313%	21	166	+36.552%
2025-12-22	9.6000	9.6000	9.6000	9.6000	+2.674%	1	178	+36.979%
2025-12-19	9.3500	9.3500	9.3500	9.3500	-2.503%	10	177	+40.642%
2025-12-18	9.5900	9.5900	9.5900	9.5900	-5.980%	1	167	+37.122%
2025-12-12	10.3500	10.3500	10.2000	10.2000	+8.395%	87	166	+28.922%
2025-11-21	9.4100	9.4100	9.4100	9.4100	+0.427%	3	79	+39.745%
2025-11-20	9.3700	9.3700	9.3700	9.3700	-13.879%	1	76	+40.342%
2025-11-17	10.8200	10.8800	10.8200	10.8800	-10.820%	2	75	+20.864%
2025-11-13	12.2000	12.2000	12.2000	12.2000	0.000%	1	77	+7.787%
2025-11-12	12.2000	12.2000	12.2000	12.2000	-1.771%	1	76	+7.787%
2025-11-07	12.0100	12.4200	12.0100	12.4200	-10.776%	24	75	+5.878%
2025-10-31	13.7500	13.9300	13.7500	13.9200	-1.486%	20	63	-5.532%
2025-10-30	14.1300	14.1300	14.1300	14.1300	-8.366%	5	64	-6.936%
2025-10-29	15.4200	15.4200	15.4200	15.4200	+15.075%	2	59	-14.721%
2025-10-22	13.4000	13.4000	13.4000	13.4000	-5.899%	1	57	-1.866%
2025-10-15	14.2400	14.2400	14.2400	14.2400	+1.714%	2	58	-7.654%
2025-10-13	14.0000	14.0000	14.0000	14.0000	+9.804%	1	56	-6.071%
2025-10-10	12.7500	12.7500	12.7500	12.7500	-15.057%	4	55	+3.137%
2025-10-09	15.0100	15.0100	15.0100	15.0100	-5.000%	1	59	-12.392%
2025-10-07	15.8000	15.8000	15.8000	15.8000	+0.317%	1	59	-16.772%
2025-09-26	15.8300	15.8300	15.7500	15.7500	-1.192%	2	59	-16.508%
2025-09-25	16.0500	16.3800	15.9400	15.9400	+11.080%	7	59	-17.503%
2025-09-23	14.9300	14.9300	14.3500	14.3500	-4.651%	4	54	-8.362%
2025-09-22	15.0500	15.0500	15.0500	15.0500	-8.455%	4	50	-12.625%
2025-09-18	16.4400	16.4400	16.4400	16.4400	+2.943%	3	54	-20.012%
2025-09-17	15.9800	15.9800	15.9700	15.9700	+1.849%	2	51	-17.658%
2025-09-16	14.8500	15.6800	14.8500	15.6800	+6.377%	4	53	-16.135%
2025-09-15	14.7500	14.7500	13.7000	14.7400	-1.733%	4	49	-10.787%
2025-09-12	15.0000	15.0000	15.0000	15.0000	-3.413%	7	51	-12.333%
2025-09-11	15.3000	15.5300	15.3000	15.5300	+7.474%	4	44	-15.325%
2025-09-10	14.4500	14.4500	14.4500	14.4500	-0.824%	2	40	-8.997%
2025-09-09	14.5700	14.5700	14.5700	14.5700	+18.648%	1	38	-9.746%
2025-09-03	12.2800	12.2800	12.2800	12.2800	+0.821%	1	37	+7.085%
2025-09-02	12.1500	12.1800	12.1500	12.1800	+6.842%	4	38	+7.964%
2025-08-28	11.4000	11.4000	11.4000	11.4000	-5.000%	5	34	+15.351%
2025-08-27	12.0000	12.0000	12.0000	12.0000	-6.615%	1	29	+9.583%
2025-08-22	12.5500	12.9300	12.5500	12.8500	0.000%	21	28	+2.335%
2025-08-18	12.8500	12.8500	12.8500	12.8500	-3.745%	2	7	+2.335%
2025-08-13	13.3500	13.3500	13.3500	13.3500	+2.692%	1	5	-1.498%
2025-07-30	13.0000	13.0000	13.0000	13.0000	-5.109%	1	4	+1.154%
2025-07-29	13.7000	13.7000	13.7000	13.7000	-5.517%	1	3	-4.015%
2025-07-28	14.5000	14.5000	14.5000	14.5000	+0.764%	1	2	-9.310%
2025-07-25	14.3900	14.3900	14.3900	14.3900	+9.847%	40	1	-8.617%
2025-07-16	13.1000	13.1000	13.1000	13.1000	-0.758%	1	41	+0.382%
2025-07-09	13.2000	13.2000	13.2000	13.2000	-4.209%	1	42	-0.379%
2025-07-07	13.7800	13.7800	13.7800	13.7800	+2.836%	1	41	-4.572%
2025-07-03	13.4000	13.4000	13.4000	13.4000	-1.325%	30	12	-1.866%
2025-07-02	13.5800	13.5800	13.5800	13.5800	+4.462%	1	12	-3.166%
2025-06-23	13.0000	13.0000	13.0000	13.0000	-1.738%	1	11	+1.154%
2025-06-20	13.2300	13.2300	13.2300	13.2300	0.000%	20	10	-0.605%