Dark

JD20260918C28
JD Sep 18 2026 28.00 Call (JD260918C00028000)
option OPRA

EOD

Aug 5, 2026

4.97-5.333%(-0.28)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.9800	5.0500	4.9500	4.9700	-5.333%	60	2,921	0.000%
2026-08-04	5.2500	5.2500	5.2200	5.2500	-2.778%	31	2,952	-5.333%
2026-08-03	5.4000	5.4000	5.4000	5.4000	+0.935%	10	2,958	-7.963%
2026-07-31	5.1000	5.3800	5.1000	5.3500	+16.304%	66	2,958	-7.103%
2026-07-30	4.6000	4.6000	4.6000	4.6000	-8.911%	1	3,016	+8.043%
2026-07-29	4.7100	5.0500	4.7100	5.0500	+14.253%	1,053	3,017	-1.584%
2026-07-28	4.4600	4.7000	4.4200	4.4200	+38.125%	106	2,312	+12.443%
2026-07-24	3.2000	3.2000	3.2000	3.2000	+4.235%	2	2,349	+55.313%
2026-07-23	3.0800	3.0800	3.0700	3.0700	-15.890%	5	2,351	+61.889%
2026-07-21	3.6500	3.6500	3.6500	3.6500	+1.389%	22	2,356	+36.164%
2026-07-20	3.3500	3.6000	3.3500	3.6000	+22.034%	5	2,378	+38.056%
2026-07-17	2.9800	3.0500	2.8900	2.9500	-2.318%	22	2,381	+68.475%
2026-07-16	3.1000	3.1000	3.0100	3.0200	+7.092%	47	2,384	+64.570%
2026-07-15	3.0500	3.0500	2.8200	2.8200	+10.156%	62	2,428	+76.241%
2026-07-14	2.5400	2.5600	2.5400	2.5600	-0.775%	2	2,369	+94.141%
2026-07-13	2.6600	2.7300	2.3900	2.5800	+16.742%	83	2,371	+92.636%
2026-07-10	2.3400	2.4200	2.2100	2.2100	+11.616%	73	2,393	+124.887%
2026-07-09	1.7800	2.0800	1.7800	1.9800	-3.415%	28	2,380	+151.010%
2026-07-08	1.7900	2.0500	1.7900	2.0500	+46.429%	385	2,372	+142.439%
2026-07-07	1.5100	1.5100	1.3900	1.4000	-9.677%	742	2,351	+255.000%
2026-07-06	1.5100	1.5500	1.5100	1.5500	+5.442%	16	2,221	+220.645%
2026-07-02	1.4000	1.4700	1.4000	1.4700	+5.000%	16	2,245	+238.095%
2026-07-01	1.2000	1.4400	1.2000	1.4000	+29.630%	31	2,245	+255.000%
2026-06-30	1.0800	1.0800	1.0800	1.0800	+4.854%	1	2,254	+360.185%
2026-06-29	1.0500	1.0500	0.9800	1.0300	0.000%	40	2,253	+382.524%
2026-06-26	0.8500	1.1000	0.8000	1.0300	-2.830%	205	2,250	+382.524%
2026-06-25	0.9500	1.0600	0.9500	1.0600	-10.924%	64	2,136	+368.868%
2026-06-24	1.1700	1.1900	1.1400	1.1900	-9.848%	24	2,078	+317.647%
2026-06-23	1.4600	1.4600	1.2600	1.3200	-21.429%	29	2,076	+276.515%
2026-06-22	1.7200	1.7900	1.6800	1.6800	-13.846%	31	2,065	+195.833%
2026-06-18	2.0300	2.0300	1.9200	1.9500	-9.302%	41	2,021	+154.872%
2026-06-17	2.1500	2.1500	2.1500	2.1500	-15.020%	1	2,021	+131.163%
2026-06-16	2.4800	2.5300	2.4000	2.5300	-10.284%	5	2,021	+96.443%
2026-06-15	2.6700	2.8500	2.6700	2.8200	+5.618%	13	2,024	+76.241%
2026-06-12	2.7500	2.7500	2.6700	2.6700	+11.250%	201	2,034	+86.142%
2026-06-11	2.2900	2.4000	2.1500	2.4000	-13.978%	122	2,032	+107.083%
2026-06-10	2.7900	2.7900	2.7900	2.7900	-4.124%	1	2,033	+78.136%
2026-06-09	3.0900	3.0900	2.9100	2.9100	-0.342%	3	2,032	+70.790%
2026-06-08	2.9200	2.9200	2.9200	2.9200	-10.976%	1	2,030	+70.205%
2026-06-04	3.2800	3.2800	3.2800	3.2800	-7.606%	1	2,031	+51.524%
2026-06-03	3.5500	3.5500	3.5500	3.5500	+15.635%	1	2,030	+40.000%
2026-05-29	2.9200	3.1500	2.9100	3.0700	-0.325%	487	2,031	+61.889%
2026-05-28	3.1500	3.1500	3.0800	3.0800	-19.582%	105	2,016	+61.364%
2026-05-27	3.6500	3.8300	3.4900	3.8300	-0.519%	473	2,066	+29.765%
2026-05-26	3.8500	3.8500	3.8500	3.8500	-14.444%	6	1,633	+29.091%
2026-05-22	4.5000	4.5000	4.5000	4.5000	-23.729%	2	1,639	+10.444%
2026-05-18	5.9000	5.9000	5.9000	5.9000	+3.147%	3	1,639	-15.763%
2026-05-15	5.6000	5.7200	5.5500	5.7200	-13.985%	23	1,639	-13.112%
2026-05-14	7.0500	7.0500	6.6500	6.6500	-11.096%	21	1,658	-25.263%
2026-05-13	5.8000	7.4800	5.8000	7.4800	+66.222%	141	1,775	-33.556%
2026-05-12	4.6000	4.6000	4.3000	4.5000	-1.099%	8	1,775	+10.444%
2026-05-11	4.6000	4.6000	4.5500	4.5500	+11.520%	4	1,775	+9.231%
2026-05-05	4.0800	4.0800	4.0800	4.0800	-5.336%	5	1,772	+21.814%
2026-05-04	4.3100	4.3100	4.3100	4.3100	+2.375%	14	1,772	+15.313%
2026-05-01	4.2100	4.2100	4.2100	4.2100	-5.605%	10	1,772	+18.052%
2026-04-30	4.4600	4.4600	4.4600	4.4600	+4.941%	14	1,772	+11.435%
2026-04-23	4.1100	4.4500	4.1100	4.2500	-11.458%	11	1,772	+16.941%
2026-04-21	5.1000	5.1000	4.8000	4.8000	-11.111%	103	1,672	+3.542%
2026-04-20	5.3800	5.4100	5.2500	5.4000	-3.571%	91	1,672	-7.963%
2026-04-17	5.8100	5.8100	5.5500	5.6000	-2.609%	57	1,672	-11.250%
2026-04-16	5.5500	5.7500	5.5500	5.7500	+2.131%	328	1,673	-13.565%
2026-04-15	5.5800	5.6300	5.5800	5.6300	+7.238%	3	1,435	-11.723%
2026-04-14	4.7500	5.2500	4.5600	5.2500	+40.751%	125	1,438	-5.333%
2026-04-13	3.7000	3.7500	3.7000	3.7300	-2.356%	15	1,425	+33.244%
2026-04-10	4.0500	4.0500	3.8200	3.8200	+10.086%	6	1,430	+30.105%
2026-04-09	3.4400	3.6500	3.4000	3.4700	+2.059%	16	1,427	+43.228%
2026-04-08	3.4600	3.4600	3.4000	3.4000	+18.467%	5	1,429	+46.176%
2026-04-07	2.8700	2.8700	2.8700	2.8700	-2.381%	2	1,433	+73.171%
2026-04-06	2.9400	2.9400	2.9400	2.9400	-4.235%	2	1,434	+69.048%
2026-04-02	3.0700	3.0700	3.0700	3.0700	-12.286%	2	1,431	+61.889%
2026-03-26	3.5000	3.5000	3.5000	3.5000	-9.091%	1	1,431	+42.000%
2026-03-25	3.3500	3.8500	3.2100	3.8500	+50.980%	22	1,432	+29.091%
2026-03-20	2.5500	2.5500	2.5500	2.5500	+0.791%	15	1,447	+94.902%
2026-03-19	2.5300	2.5300	2.5300	2.5300	-14.815%	5	1,432	+96.443%
2026-03-18	2.9700	2.9700	2.9700	2.9700	+6.071%	1	1,427	+67.340%
2026-03-17	3.1500	3.1500	2.8000	2.8000	-6.667%	6	1,428	+77.500%
2026-03-12	2.9100	3.0000	2.9100	3.0000	+5.634%	29	1,429	+65.667%
2026-03-11	2.7900	2.8400	2.7900	2.8400	-2.069%	2	1,440	+75.000%
2026-03-10	2.9000	2.9000	2.8000	2.9000	+11.538%	5	1,439	+71.379%
2026-03-09	2.8000	2.8000	2.5700	2.6000	+0.775%	464	1,441	+91.154%
2026-03-06	2.4100	2.5800	2.4100	2.5800	+47.429%	11	1,280	+92.636%
2026-03-05	1.6000	1.8100	1.5900	1.7500	-2.778%	191	1,289	+184.000%
2026-03-04	1.8500	1.8600	1.7900	1.8000	-10.000%	418	1,206	+176.111%
2026-03-03	1.8800	2.0000	1.8800	2.0000	-6.103%	26	1,418	+148.500%
2026-03-02	1.9800	2.1500	1.9800	2.1300	-8.974%	1,046	1,437	+133.333%
2026-02-27	2.3600	2.3600	2.3400	2.3400	-5.645%	17	1,198	+112.393%
2026-02-26	2.5500	2.6000	2.4300	2.4800	-4.615%	34	1,211	+100.403%
2026-02-23	2.7800	2.7800	2.6000	2.6000	-4.762%	11	1,189	+91.154%
2026-02-20	2.7300	2.7300	2.7300	2.7300	+0.368%	1	1,178	+82.051%
2026-02-19	2.7000	2.7500	2.7000	2.7200	-6.207%	415	1,177	+82.721%
2026-02-18	2.9000	2.9000	2.9000	2.9000	+4.317%	1	912	+71.379%
2026-02-17	2.8000	2.8000	2.6600	2.7800	+4.906%	24	912	+78.777%
2026-02-12	2.8600	2.8600	2.6500	2.6500	-26.389%	109	904	+87.547%
2026-02-10	3.3300	3.6000	3.3300	3.6000	+10.769%	3	865	+38.056%
2026-02-09	3.1500	3.2500	3.1500	3.2500	+0.309%	6	864	+52.923%
2026-02-06	3.2000	3.2400	3.2000	3.2400	+12.892%	3	858	+53.395%
2026-02-05	2.8700	2.8700	2.8700	2.8700	+0.702%	5	856	+73.171%
2026-02-04	2.8800	2.9300	2.8500	2.8500	-9.524%	75	851	+74.386%
2026-02-03	3.1500	3.1500	3.1500	3.1500	-12.011%	1	889	+57.778%
2026-02-02	3.5800	3.5800	3.5800	3.5800	-1.105%	1	888	+38.827%
2026-01-30	3.6200	3.6200	3.6200	3.6200	-11.707%	1	887	+37.293%
2026-01-27	3.9600	4.1000	3.9600	4.1000	-9.890%	6	887	+21.220%
2026-01-26	4.5500	4.5500	4.5500	4.5500	-1.087%	8	886	+9.231%
2026-01-22	4.3000	4.6000	4.3000	4.6000	+21.053%	7	878	+8.043%
2026-01-21	3.8000	3.8000	3.8000	3.8000	-0.524%	1	875	+30.789%
2026-01-16	3.8500	3.8500	3.8200	3.8200	-19.579%	29	895	+30.105%
2026-01-13	4.7000	4.7500	4.7000	4.7500	-6.863%	10	895	+4.632%
2026-01-12	5.0700	5.1000	5.0700	5.1000	+13.333%	8	885	-2.549%
2026-01-09	4.5000	4.5000	4.5000	4.5000	+1.580%	3	883	+10.444%
2026-01-08	4.4300	4.4300	4.4300	4.4300	+8.049%	2	880	+12.190%
2026-01-07	4.1000	4.1000	4.1000	4.1000	-9.091%	5	878	+21.220%
2026-01-05	4.0500	4.5200	4.0500	4.5100	+3.204%	302	873	+10.200%
2026-01-02	4.1000	4.3700	4.1000	4.3700	+13.506%	20	574	+13.730%
2025-12-31	3.9500	3.9500	3.6500	3.8500	-0.259%	102	532	+29.091%
2025-12-30	4.0000	4.0000	3.8300	3.8600	-3.500%	63	532	+28.756%
2025-12-29	4.0000	4.0000	4.0000	4.0000	+2.564%	10	518	+24.250%
2025-12-23	3.9000	3.9000	3.9000	3.9000	0.000%	1	518	+27.436%
2025-12-22	3.9000	3.9000	3.9000	3.9000	-2.500%	1	517	+27.436%
2025-12-19	4.0000	4.0000	4.0000	4.0000	+1.266%	260	517	+24.250%
2025-12-17	4.0500	4.0500	3.9000	3.9500	-9.195%	22	406	+25.823%
2025-12-15	4.3500	4.3500	4.3500	4.3500	-5.435%	1	386	+14.253%
2025-12-11	4.6000	4.6000	4.6000	4.6000	-3.967%	7	386	+8.043%
2025-12-10	4.6500	5.0600	4.6500	4.7900	+4.130%	4	381	+3.758%
2025-12-09	4.7000	4.7000	4.6000	4.6000	-7.631%	6	381	+8.043%
2025-12-04	4.9800	4.9800	4.9800	4.9800	-0.400%	1	375	-0.201%
2025-12-03	5.0700	5.0700	5.0000	5.0000	-4.031%	20	375	-0.600%
2025-11-28	5.2100	5.2100	5.2100	5.2100	+8.316%	1	355	-4.607%
2025-11-26	4.8000	4.8100	4.8000	4.8100	+2.340%	3	357	+3.326%
2025-11-20	4.7000	4.7000	4.7000	4.7000	-1.053%	6	357	+5.745%
2025-11-19	5.0000	5.0000	4.6800	4.7500	-14.414%	91	351	+4.632%
2025-11-14	5.5500	5.5500	5.5500	5.5500	-5.128%	1	328	-10.450%
2025-11-13	5.9000	5.9000	5.8500	5.8500	-10.000%	2	328	-15.043%
2025-11-12	7.0000	7.0000	6.5000	6.5000	-8.451%	5	326	-23.538%
2025-11-10	7.1000	7.1000	7.1000	7.1000	0.000%	5	323	-30.000%
2025-11-05	7.2500	7.2500	7.0500	7.1000	-2.338%	139	323	-30.000%
2025-11-04	7.2700	7.2700	7.2700	7.2700	-14.471%	1	194	-31.637%
2025-10-31	8.5000	8.5000	8.5000	8.5000	-9.574%	1	194	-41.529%
2025-10-29	9.3400	9.4000	9.3400	9.4000	+4.444%	3	194	-47.128%
2025-10-28	9.0200	9.0200	9.0000	9.0000	-1.099%	8	194	-44.778%
2025-10-27	9.1000	9.1000	9.1000	9.1000	+7.059%	1	194	-45.385%
2025-10-24	8.4000	8.5000	8.4000	8.5000	+2.906%	2	194	-41.529%
2025-10-21	8.2500	8.2600	8.2300	8.2600	-2.249%	14	192	-39.831%
2025-10-15	8.4500	8.4500	8.4500	8.4500	-1.744%	1	193	-41.183%
2025-10-14	8.6000	8.6000	8.6000	8.6000	+13.307%	1	193	-42.209%
2025-10-10	7.6000	7.6000	7.5900	7.5900	-15.196%	27	193	-34.519%
2025-10-09	9.2000	9.2000	8.9500	8.9500	-9.413%	7	167	-44.469%
2025-10-08	9.4800	10.0000	9.4800	9.8800	+0.305%	12	166	-49.696%
2025-10-07	10.1000	10.1000	9.8300	9.8500	-5.742%	12	172	-49.543%
2025-10-06	10.4500	10.4500	10.4500	10.4500	-3.509%	5	172	-52.440%
2025-10-01	10.5500	10.8300	10.5500	10.8300	+3.636%	8	167	-54.109%
2025-09-29	10.2800	10.4500	10.2800	10.4500	+6.633%	2	172	-52.440%
2025-09-26	9.6500	9.8000	9.6500	9.8000	-1.902%	12	171	-49.286%
2025-09-25	9.4000	10.0500	9.4000	9.9900	+0.100%	12	159	-50.250%
2025-09-24	9.7000	9.9800	9.7000	9.9800	+18.951%	6	164	-50.200%
2025-09-23	9.0000	9.0000	8.3900	8.3900	-11.217%	20	163	-40.763%
2025-09-22	9.6000	9.6000	9.4500	9.4500	-5.500%	3	163	-47.407%
2025-09-18	10.0000	10.0000	10.0000	10.0000	-2.724%	1	163	-50.300%
2025-09-17	10.2800	10.2800	10.2800	10.2800	+5.436%	2	163	-51.654%
2025-09-16	9.4000	9.7500	9.2800	9.7500	+10.795%	18	163	-49.026%
2025-09-15	8.8000	8.8000	8.8000	8.8000	+1.149%	1	160	-43.523%
2025-09-09	8.6500	8.7000	8.6500	8.7000	+10.969%	6	160	-42.874%
2025-09-08	7.9100	7.9100	7.8400	7.8400	+18.429%	3	155	-36.607%
2025-09-04	6.6200	6.6200	6.6200	6.6200	+8.525%	1	155	-24.924%
2025-08-28	6.1000	6.1100	6.1000	6.1000	-14.085%	140	155	-18.525%
2025-08-14	7.2000	7.2400	7.1000	7.1000	-25.263%	26	21	-30.000%
2025-07-18	9.5500	9.5500	9.5000	9.5000	0.000%	10	5	-47.684%