Dark

JD20260918C27
JD Sep 18 2026 27.00 Call (JD260918C00027000)
option OPRA

EOD

Aug 5, 2026

5.90-3.909%(-0.24)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.9500	5.9500	5.8500	5.9000	-3.909%	131	4,183	0.000%
2026-08-04	6.1400	6.1400	6.1400	6.1400	-4.361%	375	4,183	-3.909%
2026-08-03	5.9500	6.4200	5.9500	6.4200	+2.229%	36	3,808	-8.100%
2026-07-31	6.0000	6.2800	6.0000	6.2800	+15.654%	43	3,808	-6.051%
2026-07-30	5.4300	5.4300	5.4300	5.4300	-6.379%	1	3,803	+8.656%
2026-07-29	5.4900	5.8000	5.4900	5.8000	+8.411%	6	3,803	+1.724%
2026-07-28	5.3300	5.4000	5.3000	5.3500	+21.591%	9	3,803	+10.280%
2026-07-27	4.4000	4.4000	4.4000	4.4000	+15.789%	2	3,805	+34.091%
2026-07-24	3.8000	3.8000	3.8000	3.8000	-5.000%	10	3,805	+55.263%
2026-07-23	4.0000	4.0000	4.0000	4.0000	-9.091%	2	3,805	+47.500%
2026-07-21	4.4000	4.4000	4.4000	4.4000	-0.227%	1	3,805	+34.091%
2026-07-20	4.4100	4.4100	4.4100	4.4100	+16.976%	1	3,806	+33.787%
2026-07-17	3.5000	3.7700	3.5000	3.7700	+4.722%	2	3,806	+56.499%
2026-07-16	3.6000	3.6000	3.6000	3.6000	-7.216%	1	3,805	+63.889%
2026-07-15	3.7000	3.8800	3.7000	3.8800	+21.250%	4	3,805	+52.062%
2026-07-13	3.1500	3.3500	3.1500	3.2000	+15.523%	4	3,808	+84.375%
2026-07-10	2.8800	2.8800	2.7700	2.7700	+10.800%	55	3,808	+112.996%
2026-07-09	2.4700	2.5800	2.4700	2.5000	+2.881%	17	3,808	+136.000%
2026-07-08	2.3100	2.4600	2.2900	2.4300	+35.754%	18	3,807	+142.798%
2026-07-07	2.0900	2.0900	1.7900	1.7900	-7.254%	627	3,799	+229.609%
2026-07-06	2.0000	2.0000	1.9100	1.9300	+3.763%	105	3,363	+205.699%
2026-07-02	1.8400	1.8600	1.8400	1.8600	-0.535%	4	3,306	+217.204%
2026-07-01	1.7900	1.8700	1.7900	1.8700	+33.571%	6	3,306	+215.508%
2026-06-30	1.3900	1.4000	1.3900	1.4000	+5.263%	2	3,306	+321.429%
2026-06-29	1.4100	1.4100	1.3000	1.3300	+4.724%	21	3,305	+343.609%
2026-06-26	1.1500	1.2700	1.1500	1.2700	-4.511%	8	3,297	+364.567%
2026-06-25	1.2300	1.3500	1.1800	1.3300	-6.338%	867	3,297	+343.609%
2026-06-24	1.4500	1.4500	1.4200	1.4200	-12.346%	159	2,736	+315.493%
2026-06-23	1.8000	1.8000	1.6200	1.6200	-25.346%	15	2,578	+264.198%
2026-06-22	2.2500	2.2500	2.1700	2.1700	-10.331%	205	2,573	+171.889%
2026-06-18	2.4800	2.4800	2.4000	2.4200	-17.406%	369	2,376	+143.802%
2026-06-17	3.1000	3.1000	2.9300	2.9300	-5.484%	31	2,376	+101.365%
2026-06-16	3.1000	3.1000	3.1000	3.1000	-3.125%	50	2,376	+90.323%
2026-06-12	3.2000	3.2000	3.2000	3.2000	+28.000%	4	2,396	+84.375%
2026-06-11	2.7900	2.7900	2.5000	2.5000	-33.511%	11	2,400	+136.000%
2026-06-03	3.7600	3.7600	3.7600	3.7600	+4.735%	2	2,396	+56.915%
2026-05-29	3.6000	3.6000	3.5900	3.5900	-2.973%	9	2,398	+64.345%
2026-05-28	3.7000	3.7200	3.7000	3.7000	-16.854%	52	2,389	+59.459%
2026-05-27	4.4500	4.4500	4.4500	4.4500	-1.111%	2	2,409	+32.584%
2026-05-26	4.6000	4.6000	4.5000	4.5000	-11.067%	76	2,408	+31.111%
2026-05-22	5.1000	5.1000	5.0600	5.0600	-36.750%	4	2,408	+16.601%
2026-05-13	8.0000	8.0000	8.0000	8.0000	+48.148%	5	2,404	-26.250%
2026-05-12	5.4000	5.4000	5.4000	5.4000	+14.894%	1	2,407	+9.259%
2026-05-05	4.6500	4.7000	4.6200	4.7000	-2.692%	5	2,407	+25.532%
2026-05-04	4.8300	4.8300	4.8300	4.8300	+6.154%	2	2,411	+22.153%
2026-05-01	4.5500	4.5500	4.5500	4.5500	-12.331%	1	2,412	+29.670%
2026-04-30	5.2000	5.2500	5.1700	5.1900	+8.125%	8	2,412	+13.680%
2026-04-27	4.8000	4.8000	4.8000	4.8000	-11.927%	1	2,410	+22.917%
2026-04-22	5.4500	5.4500	5.4500	5.4500	-9.917%	2	2,410	+8.257%
2026-04-20	6.0500	6.0500	6.0500	6.0500	-3.968%	24	2,410	-2.479%
2026-04-17	6.3000	6.3000	6.3000	6.3000	0.000%	2	2,428	-6.349%
2026-04-15	6.2100	6.3000	6.1800	6.3000	+8.621%	65	2,426	-6.349%
2026-04-14	5.1000	5.8000	5.1000	5.8000	+43.210%	18	2,479	+1.724%
2026-04-13	4.2000	4.2000	4.0500	4.0500	+2.532%	2	2,494	+45.679%
2026-04-09	3.9500	3.9500	3.9500	3.9500	+1.282%	6	2,495	+49.367%
2026-04-08	3.8600	3.9400	3.8500	3.9000	+9.859%	24	2,490	+51.282%
2026-04-06	3.5500	3.5500	3.5500	3.5500	+1.429%	1	2,489	+66.197%
2026-04-02	3.5000	3.6300	3.5000	3.5000	-10.714%	111	2,459	+68.571%
2026-04-01	3.8700	3.9200	3.8700	3.9200	+5.946%	19	2,459	+50.510%
2026-03-27	3.8000	3.8000	3.7000	3.7000	-16.479%	11	2,441	+59.459%
2026-03-25	4.5000	4.5000	4.4300	4.4300	+47.667%	51	2,446	+33.183%
2026-03-23	3.0000	3.0000	3.0000	3.0000	-16.667%	3	2,496	+96.667%
2026-03-18	3.6000	3.6000	3.6000	3.6000	0.000%	27	2,496	+63.889%
2026-03-17	3.6000	3.6000	3.6000	3.6000	-6.977%	32	2,496	+63.889%
2026-03-16	3.8700	3.8700	3.8700	3.8700	+17.273%	1	2,476	+52.455%
2026-03-11	3.2500	3.3000	3.2500	3.3000	+16.197%	2	2,475	+78.788%
2026-03-09	2.8400	2.8400	2.8400	2.8400	-6.885%	6	2,476	+107.746%
2026-03-06	2.8000	3.0500	2.8000	3.0500	+54.822%	2,325	2,482	+93.443%
2026-03-05	1.9400	2.0600	1.8400	1.9700	-5.742%	96	277	+199.492%
2026-03-04	2.1000	2.1000	2.0500	2.0900	-7.522%	16	198	+182.297%
2026-03-03	2.2300	2.2600	2.2300	2.2600	-3.004%	3	182	+161.062%
2026-03-02	2.3300	2.3300	2.3300	2.3300	-12.734%	1	179	+153.219%
2026-02-27	2.7000	2.7100	2.6700	2.6700	-7.292%	52	179	+120.974%
2026-02-26	2.8800	2.8800	2.8800	2.8800	-11.927%	1	128	+104.861%
2026-02-24	3.2700	3.2700	3.2700	3.2700	+2.830%	10	127	+80.428%
2026-02-23	3.1800	3.1800	3.1800	3.1800	+0.315%	10	127	+85.535%
2026-02-20	3.3600	3.3600	3.1000	3.1700	+3.934%	11	117	+86.120%
2026-02-19	3.1000	3.1000	3.0500	3.0500	-2.556%	51	121	+93.443%
2026-02-17	3.1300	3.1300	3.1300	3.1300	+0.643%	1	71	+88.498%
2026-02-12	3.4000	3.4000	3.1100	3.1100	-13.611%	4	70	+89.711%
2026-02-09	3.9500	3.9500	3.5300	3.6000	+9.091%	12	66	+63.889%
2026-02-05	3.3100	3.3100	3.3000	3.3000	-8.333%	2	55	+78.788%
2026-02-03	3.6000	3.6000	3.6000	3.6000	-12.195%	1	53	+63.889%
2026-02-02	4.1000	4.1000	4.1000	4.1000	-8.889%	8	52	+43.902%
2026-01-28	4.5000	4.5000	4.5000	4.5000	-6.250%	1	44	+31.111%
2026-01-26	4.8000	4.8000	4.8000	4.8000	0.000%	1	43	+22.917%
2026-01-23	4.8000	4.8000	4.8000	4.8000	+9.589%	1	42	+22.917%
2026-01-21	4.3800	4.3800	4.3800	4.3800	+0.690%	5	42	+34.703%
2026-01-16	4.2100	4.3600	4.2000	4.3500	0.000%	85	0	+35.632%