Dark

JD20260918C25
JD Sep 18 2026 25.00 Call (JD260918C00025000)
option OPRA

EOD

Aug 5, 2026

8.10-0.613%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.1000	8.1000	8.1000	8.1000	-0.613%	2	8,814	0.000%
2026-08-04	7.9600	8.1500	7.9600	8.1500	-1.689%	14	8,816	-0.613%
2026-08-03	8.2000	8.2900	8.2000	8.2900	+1.098%	13	8,829	-2.292%
2026-07-31	7.9500	8.2000	7.9500	8.2000	+9.333%	45	8,819	-1.220%
2026-07-30	7.1500	7.5100	7.1500	7.5000	0.000%	21	8,860	+8.000%
2026-07-29	7.3500	7.5000	7.3500	7.5000	+7.143%	4	8,879	+8.000%
2026-07-28	6.8500	7.2300	6.8500	7.0000	+12.000%	3,064	8,881	+15.714%
2026-07-27	6.2500	6.2500	6.2500	6.2500	+13.636%	2	6,512	+29.600%
2026-07-23	5.6000	5.6000	5.5000	5.5000	-2.655%	10	6,514	+47.273%
2026-07-22	5.6400	5.6500	5.6400	5.6500	-3.419%	3	6,520	+43.363%
2026-07-21	6.2000	6.2000	5.8500	5.8500	-3.306%	14	6,521	+38.462%
2026-07-20	5.9500	6.1500	5.7000	6.0500	+12.037%	16	6,525	+33.884%
2026-07-16	5.3500	5.4000	5.3500	5.4000	+2.857%	5	6,536	+50.000%
2026-07-15	5.3000	5.3000	5.2500	5.2500	+10.759%	20	6,541	+54.286%
2026-07-13	5.0000	5.0000	4.7400	4.7400	+13.669%	3	6,557	+70.886%
2026-07-10	4.2500	4.2500	4.1700	4.1700	+10.904%	12	6,560	+94.245%
2026-07-09	3.8400	3.8400	3.7600	3.7600	+3.014%	4	6,561	+115.426%
2026-07-08	3.4200	3.7200	3.4000	3.6500	+21.667%	533	6,565	+121.918%
2026-07-07	3.0000	3.0000	3.0000	3.0000	-3.226%	10	6,763	+170.000%
2026-07-06	3.0700	3.1000	3.0700	3.1000	+3.679%	13	6,763	+161.290%
2026-07-02	2.9000	2.9900	2.7500	2.9900	+6.406%	16	6,768	+170.903%
2026-07-01	2.6700	2.9000	2.6700	2.8100	+21.645%	34	6,768	+188.256%
2026-06-30	2.1800	2.3100	2.1800	2.3100	+10.000%	16	6,762	+250.649%
2026-06-29	2.2800	2.2800	2.0600	2.1000	-6.667%	81	6,754	+285.714%
2026-06-26	1.9200	2.2500	1.8700	2.2500	+4.651%	577	6,806	+260.000%
2026-06-25	1.9600	2.1500	1.9500	2.1500	-5.702%	337	6,399	+276.744%
2026-06-24	2.4000	2.4400	2.2800	2.2800	-12.308%	207	6,332	+255.263%
2026-06-23	2.7500	2.7500	2.6000	2.6000	-26.761%	107	6,290	+211.538%
2026-06-22	3.2500	3.5500	3.2500	3.5500	-4.570%	10	6,220	+128.169%
2026-06-18	3.7800	3.7800	3.7200	3.7200	-6.533%	22	6,175	+117.742%
2026-06-17	4.4900	4.4900	3.9800	3.9800	-9.132%	52	6,175	+103.518%
2026-06-16	4.3800	4.3800	4.3800	4.3800	-3.736%	25	6,175	+84.932%
2026-06-15	4.8900	4.8900	4.5500	4.5500	-1.087%	22	6,150	+78.022%
2026-06-12	4.6500	4.7000	4.6000	4.6000	+13.580%	36	6,148	+76.087%
2026-06-11	4.0000	4.0500	3.9000	4.0500	-12.716%	95	6,148	+100.000%
2026-06-10	4.6500	4.6500	4.5500	4.6400	-5.499%	14	6,081	+74.569%
2026-06-09	4.9100	4.9100	4.9100	4.9100	+3.368%	5	6,082	+64.969%
2026-06-08	5.0000	5.0000	4.7500	4.7500	-7.767%	26	6,082	+70.526%
2026-06-05	5.1500	5.1500	5.1500	5.1500	-9.649%	25	6,087	+57.282%
2026-06-04	5.7000	5.7000	5.6000	5.7000	+6.542%	45	6,112	+42.105%
2026-06-03	5.3000	5.5000	5.2800	5.3500	-13.710%	80	6,070	+51.402%
2026-06-02	6.3500	6.3500	6.1400	6.2000	+18.095%	56	6,054	+30.645%
2026-06-01	5.0500	5.2500	4.9000	5.2500	+5.847%	7	6,021	+54.286%
2026-05-29	5.0000	5.0000	4.9600	4.9600	-5.524%	6	6,021	+63.306%
2026-05-28	4.7000	5.2500	4.7000	5.2500	-12.060%	17	6,017	+54.286%
2026-05-27	5.5000	5.9700	5.5000	5.9700	+2.931%	33	6,010	+35.678%
2026-05-26	6.1000	6.1000	5.8000	5.8000	-3.333%	253	6,012	+39.655%
2026-05-22	6.5000	6.5000	6.0000	6.0000	-27.711%	5	6,177	+35.000%
2026-05-19	8.3000	8.3000	8.3000	8.3000	+7.097%	1	6,176	-2.410%
2026-05-18	8.2200	8.2200	7.7500	7.7500	+2.649%	51	6,177	+4.516%
2026-05-15	7.8500	7.9800	7.5500	7.5500	-14.205%	156	6,177	+7.285%
2026-05-14	9.3000	9.3000	8.7100	8.8000	-11.912%	4	6,276	-7.955%
2026-05-13	8.2000	10.0300	8.1000	9.9900	+48.220%	61	6,316	-18.919%
2026-05-12	6.7400	6.7400	6.7400	6.7400	-1.462%	100	6,316	+20.178%
2026-05-11	6.8400	6.8400	6.8400	6.8400	+5.882%	45	6,316	+18.421%
2026-05-07	6.5800	6.5800	6.4600	6.4600	+2.540%	4	6,307	+25.387%
2026-05-06	6.7500	6.7500	6.3000	6.3000	0.000%	202	6,309	+28.571%
2026-05-04	6.3000	6.3000	6.3000	6.3000	0.000%	1	6,296	+28.571%
2026-05-01	6.3000	6.3000	6.3000	6.3000	+0.318%	3	6,297	+28.571%
2026-04-30	6.2800	6.2800	6.2800	6.2800	+2.114%	1	6,297	+28.981%
2026-04-29	6.2000	6.2400	6.1500	6.1500	+2.500%	104	6,296	+31.707%
2026-04-28	6.0000	6.0000	6.0000	6.0000	-2.439%	10	6,300	+35.000%
2026-04-27	6.2800	6.2800	6.1500	6.1500	-3.906%	10	6,310	+31.707%
2026-04-24	6.6000	6.7000	6.4000	6.4000	-0.775%	10	6,319	+26.563%
2026-04-23	6.6100	6.6100	6.4500	6.4500	-9.283%	4	6,314	+25.581%
2026-04-22	7.1000	7.1100	7.0500	7.1100	+2.597%	8	6,314	+13.924%
2026-04-21	7.4000	7.4000	6.9300	6.9300	-9.412%	10	6,318	+16.883%
2026-04-20	7.5800	7.6500	7.3500	7.6500	-5.556%	22	6,318	+5.882%
2026-04-17	8.0300	8.1000	8.0300	8.1000	+5.195%	7	6,325	0.000%
2026-04-16	7.8700	8.1000	7.6000	7.7000	-1.911%	15	6,331	+5.195%
2026-04-15	7.4500	8.0000	7.4500	7.8500	+5.369%	46	6,333	+3.185%
2026-04-14	6.7000	7.5000	6.7000	7.4500	+33.036%	281	6,364	+8.725%
2026-04-13	5.5500	5.6100	5.4000	5.6000	-2.778%	105	6,522	+44.643%
2026-04-10	5.4500	5.7600	5.4400	5.7600	+8.679%	64	6,651	+40.625%
2026-04-09	5.2500	5.4000	4.9500	5.3000	+1.923%	119	6,672	+52.830%
2026-04-08	5.2000	5.2500	5.0500	5.2000	+13.043%	364	6,610	+55.769%
2026-04-07	4.6000	4.6000	4.6000	4.6000	-3.158%	1	6,359	+76.087%
2026-04-02	4.7200	4.7500	4.6000	4.7500	-5.941%	75	6,311	+70.526%
2026-04-01	5.0100	5.0500	4.9000	5.0500	-0.980%	52	6,311	+60.396%
2026-03-31	5.1000	5.1000	5.1000	5.1000	+0.990%	1	6,265	+58.824%
2026-03-30	5.0500	5.0500	5.0500	5.0500	-1.751%	1	6,266	+60.396%
2026-03-27	5.1500	5.2500	5.0500	5.1400	-2.095%	60	6,267	+57.588%
2026-03-26	5.2700	5.3500	5.2500	5.2500	-7.080%	27	6,243	+54.286%
2026-03-25	4.7000	5.6500	4.7000	5.6500	+38.821%	69	6,235	+43.363%
2026-03-23	4.0700	4.0700	4.0700	4.0700	+3.038%	1	6,201	+99.017%
2026-03-19	3.8500	3.9500	3.8500	3.9500	-15.054%	5	6,200	+105.063%
2026-03-18	4.9000	4.9000	4.6500	4.6500	-2.105%	87	6,196	+74.194%
2026-03-17	4.8500	4.8800	4.7000	4.7500	0.000%	68	6,134	+70.526%
2026-03-16	5.0000	5.3000	4.7500	4.7500	+5.556%	75	6,088	+70.526%
2026-03-13	4.5000	4.5000	4.5000	4.5000	-2.174%	2	6,027	+80.000%
2026-03-12	4.5000	4.6000	4.5000	4.6000	+2.908%	123	6,027	+76.087%
2026-03-11	4.4000	4.4700	4.4000	4.4700	-0.223%	2	6,144	+81.208%
2026-03-10	4.2600	4.4800	4.2600	4.4800	+14.578%	16	6,145	+80.804%
2026-03-09	3.8000	3.9100	3.8000	3.9100	-0.255%	4	6,151	+107.161%
2026-03-06	3.4800	4.0000	3.4800	3.9200	+37.544%	128	6,151	+106.633%
2026-03-05	2.4800	2.8500	2.4400	2.8500	0.000%	2,268	6,236	+184.211%
2026-03-04	2.9000	3.1000	2.7700	2.8500	-1.724%	713	5,227	+184.211%
2026-03-03	3.0500	3.0500	2.9000	2.9000	-15.942%	6	4,537	+179.310%
2026-03-02	3.2300	3.4500	3.2300	3.4500	-10.390%	3	4,533	+134.783%
2026-02-23	4.1500	4.1500	3.8500	3.8500	-1.282%	115	4,530	+110.390%
2026-02-20	3.9000	3.9000	3.9000	3.9000	-1.266%	5	4,443	+107.692%
2026-02-17	3.9500	3.9500	3.9500	3.9500	-3.659%	6	4,438	+105.063%
2026-02-12	4.1000	4.1000	4.1000	4.1000	-18.000%	2	4,434	+97.561%
2026-02-10	4.8000	5.0000	4.8000	5.0000	+5.263%	4	4,434	+62.000%
2026-02-06	4.4000	4.7500	4.4000	4.7500	+8.696%	16	4,431	+70.526%
2026-02-05	4.3700	4.3700	4.3700	4.3700	+0.460%	5	4,432	+85.355%
2026-02-04	4.3500	4.3500	4.3500	4.3500	-15.534%	13	4,434	+86.207%
2026-01-30	5.1500	5.1500	5.1500	5.1500	-20.155%	13	4,421	+57.282%
2026-01-22	6.2000	7.1000	6.2000	6.4500	+25.243%	36	4,408	+25.581%
2026-01-20	5.2500	5.2500	5.1500	5.1500	-4.630%	5	4,376	+57.282%
2026-01-16	5.6500	5.6500	5.3000	5.4000	-10.744%	115	4,268	+50.000%
2026-01-15	6.0000	6.0500	5.9800	6.0500	-12.572%	6	4,268	+33.884%
2026-01-12	6.9200	6.9200	6.9200	6.9200	+11.793%	10	4,263	+17.052%
2026-01-08	5.5200	6.1900	5.5200	6.1900	+8.596%	12	4,253	+30.856%
2026-01-07	5.7000	5.7000	5.7000	5.7000	+1.786%	280	4,241	+42.105%
2026-01-05	5.7700	5.8800	5.6000	5.6000	-9.677%	8	3,962	+44.643%
2026-01-02	5.8600	6.2000	5.8600	6.2000	+12.727%	1,022	3,962	+30.645%
2025-12-31	5.4600	5.5000	5.4600	5.5000	+0.548%	12	4,208	+47.273%
2025-12-30	5.4700	5.4700	5.4700	5.4700	+1.296%	1	4,208	+48.080%
2025-12-29	5.6500	5.6500	5.4000	5.4000	-7.057%	916	4,209	+50.000%
2025-12-26	5.8100	5.8100	5.8100	5.8100	-0.343%	1	4,965	+39.415%
2025-12-24	5.7200	5.8500	5.7200	5.8300	+3.369%	14	4,960	+38.937%
2025-12-23	5.7100	5.7100	5.5400	5.6400	-2.253%	116	4,960	+43.617%
2025-12-22	5.7000	5.8000	5.5500	5.7700	+1.228%	2,009	5,076	+40.381%
2025-12-19	5.6500	5.7000	5.6500	5.7000	-1.384%	29	5,264	+42.105%
2025-12-18	5.7800	5.7800	5.7800	5.7800	+3.214%	20	5,235	+40.138%
2025-12-16	5.6000	5.6000	5.6000	5.6000	-7.438%	1	5,215	+44.643%
2025-12-15	5.8500	6.0500	5.8500	6.0500	-5.469%	53	5,214	+33.884%
2025-12-12	6.4000	6.4000	6.4000	6.4000	0.000%	1	5,161	+26.563%
2025-12-09	6.3000	6.4000	6.3000	6.4000	-3.030%	33	5,161	+26.563%
2025-12-04	6.6000	6.6000	6.6000	6.6000	-1.493%	1	5,161	+22.727%
2025-12-03	6.7000	6.7000	6.7000	6.7000	-2.899%	10	5,161	+20.896%
2025-12-02	6.9000	6.9000	6.9000	6.9000	+2.985%	1	5,151	+17.391%
2025-11-26	6.7000	6.7000	6.7000	6.7000	+5.845%	28	5,150	+20.896%
2025-11-21	5.9500	6.4000	5.9000	6.3300	+6.387%	35	5,150	+27.962%
2025-11-20	6.1500	6.1500	5.9000	5.9500	-7.752%	13	5,117	+36.134%
2025-11-19	6.2800	6.4500	6.2800	6.4500	-5.839%	5	5,112	+25.581%
2025-11-18	6.6300	6.9500	6.6300	6.8500	-1.439%	2,416	5,107	+18.248%
2025-11-17	6.9600	7.0000	6.9500	6.9500	+2.206%	957	2,891	+16.547%
2025-11-14	7.4500	7.6500	6.8000	6.8000	-9.333%	2,018	2,230	+19.118%
2025-11-13	8.1500	8.1500	7.5000	7.5000	-12.485%	10	273	+8.000%
2025-11-11	8.5700	8.5700	8.5700	8.5700	-7.351%	3	264	-5.484%
2025-11-06	9.2500	9.2500	9.2500	9.2500	+2.778%	11	264	-12.432%
2025-11-05	9.0000	9.0000	9.0000	9.0000	-7.216%	100	254	-10.000%
2025-11-03	9.7000	9.7000	9.7000	9.7000	-4.433%	1	182	-16.495%
2025-10-31	10.1500	10.1500	10.1500	10.1500	-12.726%	1	182	-20.197%
2025-10-29	12.0500	12.0500	11.6300	11.6300	+22.421%	6	181	-30.353%
2025-10-17	9.5000	9.5000	9.5000	9.5000	-7.317%	5	176	-14.737%
2025-10-16	10.2500	10.2500	10.2500	10.2500	+3.015%	1	181	-20.976%
2025-10-14	9.9500	9.9500	9.9500	9.9500	-9.132%	2	182	-18.593%
2025-10-13	10.5500	10.9500	10.5500	10.9500	+20.462%	3	182	-26.027%
2025-10-10	11.1000	11.1000	9.0900	9.0900	-18.475%	10	181	-10.891%
2025-10-09	11.1500	11.1500	11.1500	11.1500	-5.828%	1	180	-27.354%
2025-10-08	11.8300	11.8400	11.8300	11.8400	-5.657%	4	179	-31.588%
2025-10-06	12.5500	12.5500	12.5500	12.5500	+3.462%	3	177	-35.458%
2025-10-03	12.4000	12.5500	12.1300	12.1300	-4.638%	34	180	-33.223%
2025-10-02	13.0000	13.0000	12.7200	12.7200	-2.901%	6	148	-36.321%
2025-10-01	12.8400	13.1000	12.6400	13.1000	+5.221%	5	142	-38.168%
2025-09-29	12.2500	12.4500	12.1800	12.4500	+6.867%	6	140	-34.940%
2025-09-26	12.1000	12.1000	11.3500	11.6500	-7.171%	42	136	-30.472%
2025-09-25	12.5500	12.5500	12.5500	12.5500	+4.583%	15	136	-35.458%
2025-09-24	12.3000	12.3500	12.0000	12.0000	+9.991%	35	146	-32.500%
2025-09-23	10.9100	10.9100	10.9100	10.9100	-2.152%	1	175	-25.756%
2025-09-22	11.2400	11.2800	11.1000	11.1500	-5.987%	11	174	-27.354%
2025-09-17	12.4000	12.4000	11.8600	11.8600	+1.195%	28	163	-31.703%
2025-09-16	11.3200	11.7200	11.3200	11.7200	+7.032%	12	137	-30.887%
2025-09-15	10.8500	10.9500	10.8500	10.9500	+1.860%	4	135	-26.027%
2025-09-12	10.7500	10.7500	10.7500	10.7500	+4.369%	6	131	-24.651%
2025-09-10	10.3000	10.3000	10.3000	10.3000	+1.980%	2	125	-21.359%
2025-09-09	10.0000	10.1000	10.0000	10.1000	+3.166%	2	127	-19.802%
2025-09-08	8.9700	9.7900	8.9700	9.7900	+15.176%	13	129	-17.263%
2025-09-05	8.5000	8.5000	8.5000	8.5000	-0.585%	4	120	-4.706%
2025-09-02	8.5800	8.5800	8.5500	8.5500	+7.547%	50	116	-5.263%
2025-08-28	7.8000	7.9500	7.8000	7.9500	-3.049%	55	66	+1.887%
2025-08-27	8.2000	8.2000	8.2000	8.2000	-8.889%	2	19	-1.220%
2025-08-26	9.0000	9.0000	9.0000	9.0000	+1.695%	1	17	-10.000%
2025-08-22	8.8500	8.8500	8.8500	8.8500	-2.640%	1	16	-8.475%
2025-08-04	9.0900	9.0900	9.0900	9.0900	-7.245%	6	15	-10.891%
2025-07-29	9.8000	9.8000	9.8000	9.8000	-5.314%	10	9	-17.347%
2025-07-17	10.3500	10.3500	10.3500	10.3500	+13.487%	1	19	-21.739%
2025-07-10	9.1200	9.1200	9.1200	9.1200	-10.148%	3	18	-11.184%
2025-07-02	10.1500	10.1500	10.1500	10.1500	-11.739%	3	18	-20.197%
2025-07-01	11.5000	11.5000	11.5000	11.5000	+20.798%	3	15	-29.565%
2025-06-23	9.5200	9.5200	9.5200	9.5200	-0.937%	1	12	-14.916%
2025-06-20	9.7000	9.7000	9.6100	9.6100	-15.256%	22	11	-15.713%
2025-06-17	11.3400	11.3400	11.3400	11.3400	0.000%	1	1	-28.571%