Dark

JD20260918C31
JD Sep 18 2026 31.00 Call (JD260918C00031000)
option OPRA

EOD

Aug 4, 2026

2.84-7.492%(-0.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.8500	2.8500	2.8400	2.8400	-7.492%	4	1,437	0.000%
2026-08-03	3.0500	3.0700	2.9600	3.0700	+6.969%	129	1,434	-7.492%
2026-07-31	2.8100	2.8700	2.8100	2.8700	+17.143%	41	1,573	-1.045%
2026-07-30	2.8100	2.8100	2.3700	2.4500	-13.732%	3	1,602	+15.918%
2026-07-29	2.6000	2.8500	2.6000	2.8400	+21.368%	9	1,605	0.000%
2026-07-28	2.1900	2.6000	2.1900	2.3400	+30.000%	46	1,606	+21.368%
2026-07-27	1.8000	1.8000	1.8000	1.8000	+15.385%	45	1,610	+57.778%
2026-07-24	1.6000	1.6200	1.5600	1.5600	+6.849%	248	1,565	+82.051%
2026-07-23	1.4600	1.4600	1.4600	1.4600	-5.806%	1	1,447	+94.521%
2026-07-22	1.5900	1.5900	1.5500	1.5500	-11.429%	4	1,448	+83.226%
2026-07-21	1.8500	1.8500	1.7400	1.7500	-6.915%	88	1,448	+62.286%
2026-07-20	1.7500	1.8800	1.7200	1.8800	+28.767%	68	1,371	+51.064%
2026-07-17	1.3900	1.4700	1.3900	1.4600	+2.098%	46	1,359	+94.521%
2026-07-16	1.5000	1.5600	1.4200	1.4300	+6.716%	38	1,327	+98.601%
2026-07-15	1.5800	1.6100	1.3400	1.3400	+8.065%	162	1,302	+111.940%
2026-07-14	1.2400	1.2500	1.2400	1.2400	-3.876%	6	1,145	+129.032%
2026-07-13	1.3000	1.3400	1.2900	1.2900	+18.349%	139	1,147	+120.155%
2026-07-10	1.1400	1.1400	1.0900	1.0900	+13.542%	26	1,109	+160.550%
2026-07-09	0.9600	0.9600	0.9600	0.9600	-1.031%	4	1,134	+195.833%
2026-07-08	0.8500	0.9900	0.8500	0.9700	+49.231%	449	1,127	+192.784%
2026-07-07	0.7200	0.7200	0.6500	0.6500	-9.722%	65	1,111	+336.923%
2026-07-06	0.6800	0.7200	0.6800	0.7200	-2.703%	2	1,047	+294.444%
2026-07-02	0.7000	0.7400	0.6500	0.7400	+60.870%	49	1,048	+283.784%
2026-06-30	0.4600	0.5200	0.4600	0.4600	-2.128%	11	1,048	+517.391%
2026-06-29	0.4900	0.4900	0.4600	0.4700	-6.000%	45	1,055	+504.255%
2026-06-26	0.5200	0.5300	0.4600	0.5000	0.000%	68	1,089	+468.000%
2026-06-25	0.4500	0.5000	0.4500	0.5000	-5.660%	14	1,043	+468.000%
2026-06-24	0.5100	0.5600	0.5100	0.5300	-8.621%	35	1,049	+435.849%
2026-06-23	0.6800	0.6800	0.5800	0.5800	-33.333%	14	1,049	+389.655%
2026-06-22	0.8600	0.8700	0.8300	0.8700	-10.309%	42	1,046	+226.437%
2026-06-18	1.0300	1.0300	0.9600	0.9700	-19.167%	87	966	+192.784%
2026-06-17	1.3400	1.3400	1.2000	1.2000	-14.286%	7	966	+136.667%
2026-06-16	1.3000	1.4000	1.3000	1.4000	-7.285%	6	966	+102.857%
2026-06-15	1.5700	1.6500	1.5100	1.5100	+18.898%	210	967	+88.079%
2026-06-11	1.1600	1.2700	1.1600	1.2700	-20.625%	4	892	+123.622%
2026-06-10	1.6000	1.6000	1.6000	1.6000	+0.629%	20	891	+77.500%
2026-06-09	1.5900	1.5900	1.5900	1.5900	+1.274%	117	891	+78.616%
2026-06-08	1.6700	1.6700	1.5700	1.5700	-7.101%	25	891	+80.892%
2026-06-05	1.9300	1.9300	1.6900	1.6900	-20.657%	2	869	+68.047%
2026-06-04	2.1300	2.1300	2.1300	2.1300	+8.122%	1	868	+33.333%
2026-06-03	2.7100	2.7100	1.9700	1.9700	-20.243%	33	868	+44.162%
2026-06-02	2.5200	2.6200	2.4000	2.4700	+33.514%	90	888	+14.980%
2026-06-01	1.9200	1.9200	1.8500	1.8500	+6.322%	13	811	+53.514%
2026-05-29	1.6900	1.8000	1.6900	1.7400	-5.946%	105	800	+63.218%
2026-05-28	1.7500	1.8500	1.7500	1.8500	-20.940%	13	797	+53.514%
2026-05-27	1.9900	2.3400	1.9900	2.3400	+4.000%	151	800	+21.368%
2026-05-26	2.5000	2.5000	2.1600	2.2500	-13.462%	53	804	+26.222%
2026-05-22	2.6000	2.9000	2.6000	2.6000	-14.754%	256	754	+9.231%
2026-05-21	3.2700	3.2700	2.9500	3.0500	-21.795%	34	802	-6.885%
2026-05-20	3.9500	3.9500	3.9000	3.9000	+0.515%	75	802	-27.179%
2026-05-19	3.6000	3.8800	3.6000	3.8800	+17.576%	105	724	-26.804%
2026-05-18	3.3000	3.3000	3.3000	3.3000	-16.031%	2	724	-13.939%
2026-05-15	3.9300	3.9300	3.9300	3.9300	-12.277%	1	724	-27.735%
2026-05-14	4.7300	4.7300	4.4800	4.4800	-12.157%	109	725	-36.607%
2026-05-13	4.1000	5.2500	4.0500	5.1000	+52.695%	7	689	-44.314%
2026-05-12	2.9500	3.3400	2.7100	3.3400	+4.375%	11	689	-14.970%
2026-05-11	2.9500	3.2000	2.9500	3.2000	+6.312%	24	689	-11.250%
2026-05-06	2.9900	3.0100	2.9900	3.0100	+5.986%	2	680	-5.648%
2026-05-04	2.8400	2.8400	2.8400	2.8400	+1.429%	45	679	0.000%
2026-04-30	2.8000	2.8000	2.8000	2.8000	+3.704%	3	677	+1.429%
2026-04-29	2.7000	2.7000	2.7000	2.7000	+3.053%	1	676	+5.185%
2026-04-28	2.6300	2.6300	2.6200	2.6200	-10.274%	18	676	+8.397%
2026-04-27	2.9200	2.9200	2.9200	2.9200	-1.684%	3	663	-2.740%
2026-04-24	2.9700	2.9700	2.9700	2.9700	+2.414%	1	663	-4.377%
2026-04-23	3.0200	3.0200	2.7900	2.9000	-9.375%	79	663	-2.069%
2026-04-22	3.1500	3.3000	3.1500	3.2000	-8.571%	55	587	-11.250%
2026-04-21	3.5000	3.5000	3.5000	3.5000	-7.895%	1	533	-18.857%
2026-04-20	3.6700	3.8000	3.6700	3.8000	-7.317%	2	533	-25.263%
2026-04-17	4.1000	4.1000	4.1000	4.1000	+2.500%	1	533	-30.732%
2026-04-16	3.8500	4.1000	3.8500	4.0000	+6.952%	92	533	-29.000%
2026-04-15	3.9500	3.9500	3.7400	3.7400	+4.178%	5	455	-24.064%
2026-04-14	3.1500	3.5900	3.1500	3.5900	+88.947%	15	454	-20.891%
2026-04-07	1.8200	1.9000	1.8200	1.9000	-5.000%	6	442	+49.474%
2026-04-02	2.0000	2.0000	2.0000	2.0000	-14.894%	10	433	+42.000%
2026-03-31	2.3500	2.3500	2.3500	2.3500	-1.261%	1	433	+20.851%
2026-03-26	2.3000	2.4100	2.2400	2.3800	+1.709%	79	433	+19.328%
2026-03-25	2.1200	2.3400	2.1200	2.3400	+44.444%	9	395	+21.368%
2026-03-20	1.6900	1.6900	1.6200	1.6200	-4.706%	12	392	+75.309%
2026-03-19	1.7000	1.7000	1.7000	1.7000	-5.556%	12	392	+67.059%
2026-03-18	2.0200	2.0700	1.8000	1.8000	-7.216%	68	398	+57.778%
2026-03-17	1.9900	1.9900	1.9300	1.9400	-8.920%	14	356	+46.392%
2026-03-16	2.2900	2.2900	2.1300	2.1300	+11.518%	29	358	+33.333%
2026-03-12	1.9100	1.9100	1.9100	1.9100	+2.688%	1	352	+48.691%
2026-03-11	1.8200	1.8600	1.8000	1.8600	+9.412%	253	351	+52.688%
2026-03-09	1.7000	1.7100	1.7000	1.7000	-1.163%	66	130	+67.059%
2026-03-06	1.7200	1.7200	1.7200	1.7200	+66.990%	28	73	+65.116%
2026-03-05	1.0300	1.0300	1.0300	1.0300	-14.167%	3	57	+175.728%
2026-03-04	1.2000	1.2000	1.1900	1.2000	-11.765%	13	57	+136.667%
2026-03-03	1.4000	1.4000	1.3600	1.3600	-28.796%	32	44	+108.824%
2026-02-17	1.8900	1.9100	1.8900	1.9100	+6.704%	2	30	+48.691%
2026-02-13	1.8100	1.8100	1.7900	1.7900	-17.130%	2	30	+58.659%
2026-02-09	2.2700	2.2700	2.1600	2.1600	+6.931%	8	30	+31.481%
2026-02-04	2.0500	2.0500	2.0200	2.0200	-10.222%	8	23	+40.594%
2026-02-03	2.2500	2.2500	2.2500	2.2500	-28.344%	5	18	+26.222%
2026-01-26	3.1400	3.1400	3.1400	3.1400	-4.848%	12	13	-9.554%
2026-01-23	3.3000	3.3000	3.3000	3.3000	+30.435%	3	4	-13.939%
2026-01-20	2.5300	2.5300	2.5300	2.5300	0.000%	1	1	+12.253%