Dark

JD20260918C33
JD Sep 18 2026 33.00 Call (JD260918C00033000)
option OPRA

EOD

Aug 5, 2026

1.53-14.045%(-0.25)406

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.8200	1.8200	1.5000	1.5300	-14.045%	406	21,793	0.000%
2026-08-04	1.8000	1.8000	1.7000	1.7800	-5.319%	143	21,769	-14.045%
2026-08-03	1.9000	1.9800	1.8200	1.8800	+1.622%	126	21,719	-18.617%
2026-07-31	1.6600	1.8700	1.6600	1.8500	+24.161%	57	21,729	-17.297%
2026-07-30	1.4100	1.4900	1.4100	1.4900	-6.875%	6	21,723	+2.685%
2026-07-29	1.5300	1.7600	1.4900	1.6000	+16.788%	104	21,721	-4.375%
2026-07-28	1.3000	1.5500	1.3000	1.3700	+33.010%	143	21,714	+11.679%
2026-07-27	0.9100	1.0800	0.9100	1.0300	+25.610%	94	21,711	+48.544%
2026-07-23	0.8200	0.8200	0.8200	0.8200	-22.642%	2	21,669	+86.585%
2026-07-21	1.0800	1.0800	1.0600	1.0600	-3.636%	3	21,667	+44.340%
2026-07-20	1.0600	1.1500	0.9600	1.1000	+29.412%	142	21,668	+39.091%
2026-07-17	0.8000	0.8500	0.8000	0.8500	-1.163%	6	21,623	+80.000%
2026-07-16	0.8800	0.9600	0.8500	0.8600	+4.878%	10,171	21,613	+77.907%
2026-07-15	0.9800	0.9800	0.8200	0.8200	+5.128%	11	11,689	+86.585%
2026-07-14	0.7800	0.7800	0.7800	0.7800	+2.632%	10	11,687	+96.154%
2026-07-13	0.7800	0.8100	0.7300	0.7600	+16.923%	59	11,677	+101.316%
2026-07-10	0.7100	0.7200	0.6500	0.6500	+14.035%	17	11,646	+135.385%
2026-07-09	0.5800	0.6300	0.5700	0.5700	-3.390%	4,016	8,133	+168.421%
2026-07-08	0.5400	0.6000	0.5400	0.5900	+51.282%	4,353	7,590	+159.322%
2026-07-07	0.3900	0.3900	0.3900	0.3900	-13.333%	2	3,313	+292.308%
2026-07-06	0.4500	0.4500	0.4500	0.4500	-4.255%	14	3,315	+240.000%
2026-07-01	0.4000	0.4700	0.4000	0.4700	+42.424%	9	3,315	+225.532%
2026-06-30	0.3200	0.4300	0.3200	0.3300	+10.000%	106	3,322	+363.636%
2026-06-29	0.3100	0.3100	0.2900	0.3000	-3.226%	31	3,328	+410.000%
2026-06-26	0.2800	0.3400	0.2800	0.3100	+3.333%	3	3,306	+393.548%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-30.233%	5	3,305	+410.000%
2026-06-23	0.4300	0.4300	0.3800	0.4300	-21.818%	55	3,310	+255.814%
2026-06-22	0.5600	0.5700	0.5300	0.5500	-15.385%	62	3,264	+178.182%
2026-06-18	0.6500	0.6500	0.6500	0.6500	-22.619%	105	3,232	+135.385%
2026-06-17	0.8600	0.8600	0.8400	0.8400	-6.667%	2	3,232	+82.143%
2026-06-16	0.8700	1.0100	0.8700	0.9000	-10.891%	19	3,232	+70.000%
2026-06-15	1.0700	1.0700	1.0100	1.0100	+2.020%	128	3,226	+51.485%
2026-06-12	1.0000	1.0000	0.9900	0.9900	+12.500%	25	3,212	+54.545%
2026-06-11	0.7800	0.8800	0.7700	0.8800	-12.871%	66	3,207	+73.864%
2026-06-10	1.0500	1.0700	1.0100	1.0100	-5.607%	65	3,219	+51.485%
2026-06-08	1.1700	1.1700	1.0700	1.0700	-6.957%	8	3,207	+42.991%
2026-06-05	1.2700	1.2700	1.1200	1.1500	-18.440%	17	3,207	+33.043%
2026-06-03	1.7500	1.7500	1.3500	1.4100	-19.429%	387	3,212	+8.511%
2026-06-02	1.7300	1.8000	1.6400	1.7500	+36.719%	44	3,214	-12.571%
2026-06-01	1.3000	1.3600	1.2800	1.2800	+6.667%	24	3,200	+19.531%
2026-05-29	1.0300	1.2200	1.0300	1.2000	-6.250%	36	3,192	+27.500%
2026-05-28	1.2000	1.3000	1.1900	1.2800	-14.667%	21	3,198	+19.531%
2026-05-27	1.6200	1.6200	1.5000	1.5000	-4.459%	57	3,203	+2.000%
2026-05-26	1.5700	1.5700	1.5700	1.5700	-12.291%	1	3,198	-2.548%
2026-05-22	1.5600	1.9500	1.5600	1.7900	-17.130%	2,489	3,198	-14.525%
2026-05-21	2.3500	2.3500	2.1300	2.1600	-27.027%	7	898	-29.167%
2026-05-20	2.9400	2.9600	2.9400	2.9600	+2.069%	75	898	-48.311%
2026-05-19	2.9600	2.9600	2.6400	2.9000	+16.000%	34	821	-47.241%
2026-05-18	2.5400	2.6000	2.5000	2.5000	-3.101%	25	821	-38.800%
2026-05-15	2.8300	2.8300	2.5800	2.5800	-22.985%	3	821	-40.698%
2026-05-14	3.6600	3.8000	3.3000	3.3500	-18.293%	234	818	-54.328%
2026-05-13	3.2600	4.1000	3.2600	4.1000	+67.347%	265	914	-62.683%
2026-05-12	2.2000	2.4500	2.1000	2.4500	+9.375%	32	914	-37.551%
2026-05-11	2.2500	2.3100	2.0200	2.2400	+6.667%	163	914	-31.696%
2026-05-08	2.2000	2.2800	1.9500	2.1000	-3.226%	13	896	-27.143%
2026-05-07	2.1300	2.2000	2.0600	2.1700	+0.463%	48	897	-29.493%
2026-05-06	2.1100	2.1600	2.1100	2.1600	+16.129%	222	878	-29.167%
2026-05-05	1.8600	1.8600	1.8600	1.8600	-7.000%	1	1,100	-17.742%
2026-05-04	2.1100	2.1200	1.9600	2.0000	-2.913%	14	1,101	-23.500%
2026-05-01	2.0800	2.0800	2.0600	2.0600	-8.444%	3	1,103	-25.728%
2026-04-30	2.2000	2.2500	2.2000	2.2500	+14.213%	22	1,103	-32.000%
2026-04-28	1.9700	1.9700	1.9700	1.9700	-10.046%	3	1,081	-22.335%
2026-04-27	2.1900	2.1900	2.1900	2.1900	-0.455%	3	1,084	-30.137%
2026-04-24	2.2400	2.3000	2.2000	2.2000	+4.762%	12	1,081	-30.455%
2026-04-23	2.1700	2.2700	2.0900	2.1000	-14.286%	66	1,069	-27.143%
2026-04-21	2.6700	2.6700	2.4200	2.4500	-15.517%	36	1,005	-37.551%
2026-04-20	2.8200	2.9000	2.8200	2.9000	-6.452%	15	1,004	-47.241%
2026-04-17	3.1400	3.2200	3.1000	3.1000	+4.730%	236	995	-50.645%
2026-04-16	3.0900	3.2500	2.9600	2.9600	-1.333%	219	797	-48.311%
2026-04-15	2.6900	3.1300	2.6900	3.0000	+11.111%	238	607	-49.000%
2026-04-14	2.3600	2.7000	2.2500	2.7000	+50.000%	30	440	-43.333%
2026-04-13	1.8000	1.8000	1.8000	1.8000	-3.743%	1	433	-15.000%
2026-04-10	1.8200	1.8700	1.7800	1.8700	+13.333%	7	432	-18.182%
2026-04-09	1.6500	1.6500	1.6500	1.6500	+3.125%	5	433	-7.273%
2026-04-08	1.6100	1.6100	1.6000	1.6000	+16.788%	14	428	-4.375%
2026-04-07	1.3700	1.3700	1.3700	1.3700	-6.803%	4	420	+11.679%
2026-04-06	1.4700	1.4700	1.4700	1.4700	-6.369%	1	416	+4.082%
2026-04-01	1.5700	1.5700	1.5700	1.5700	-8.187%	1	415	-2.548%
2026-03-31	1.7100	1.7100	1.7100	1.7100	+0.588%	1	416	-10.526%
2026-03-30	1.7000	1.7000	1.7000	1.7000	-3.409%	1	415	-10.000%
2026-03-26	1.7800	1.8500	1.7600	1.7600	-9.278%	3	414	-13.068%
2026-03-25	1.4300	1.9900	1.4300	1.9400	+68.696%	29	414	-21.134%
2026-03-24	1.1200	1.1500	1.1100	1.1500	0.000%	37	413	+33.043%
2026-03-23	1.1700	1.2000	1.1500	1.1500	-2.542%	103	380	+33.043%
2026-03-20	1.1800	1.1800	1.1800	1.1800	-9.924%	17	286	+29.661%
2026-03-19	1.3100	1.3100	1.3100	1.3100	-9.655%	1	280	+16.794%
2026-03-17	1.4500	1.4500	1.4500	1.4500	-16.185%	1	279	+5.517%
2026-03-16	1.7200	1.7300	1.6300	1.7300	+21.831%	57	279	-11.561%
2026-03-13	1.4200	1.4200	1.4200	1.4200	0.000%	1	223	+7.746%
2026-03-12	1.4700	1.4700	1.4200	1.4200	+1.429%	7	223	+7.746%
2026-03-11	1.3100	1.4000	1.3000	1.4000	+0.719%	18	222	+9.286%
2026-03-10	1.4500	1.4500	1.3700	1.3900	+6.107%	14	210	+10.072%
2026-03-09	1.2500	1.3100	1.2500	1.3100	+4.800%	24	213	+16.794%
2026-03-06	1.0600	1.2500	0.9500	1.2500	+56.250%	17	212	+22.400%
2026-03-05	0.7700	0.8000	0.7600	0.8000	-8.046%	63	205	+91.250%
2026-03-04	0.9200	0.9200	0.8700	0.8700	-17.143%	22	225	+75.862%
2026-03-03	0.9900	1.0500	0.9900	1.0500	+5.000%	9	229	+45.714%
2026-03-02	1.0000	1.0000	1.0000	1.0000	-15.254%	1	238	+53.000%
2026-02-27	1.1800	1.1800	1.1800	1.1800	-17.483%	30	237	+29.661%
2026-02-25	1.4300	1.4300	1.4300	1.4300	-1.379%	1	223	+6.993%
2026-02-23	1.4500	1.4500	1.4500	1.4500	+5.839%	15	223	+5.517%
2026-02-20	1.3500	1.3700	1.3500	1.3700	+1.481%	117	238	+11.679%
2026-02-19	1.3500	1.3500	1.3500	1.3500	-11.765%	1	156	+13.333%
2026-02-18	1.4700	1.5300	1.4100	1.5300	+4.795%	15	156	0.000%
2026-02-17	1.4600	1.4600	1.4600	1.4600	+4.286%	2	146	+4.795%
2026-02-13	1.5200	1.5200	1.4000	1.4000	-4.762%	7	139	+9.286%
2026-02-12	1.4700	1.4700	1.4700	1.4700	-10.909%	1	139	+4.082%
2026-02-05	1.6100	1.6500	1.6100	1.6500	-2.941%	16	140	-7.273%
2026-02-04	1.5900	1.7000	1.4600	1.7000	-8.108%	35	126	-10.000%
2026-02-03	1.8300	1.8500	1.8300	1.8500	-5.612%	15	106	-17.297%
2026-02-02	1.9600	1.9600	1.9600	1.9600	+1.554%	15	91	-21.939%
2026-01-30	1.9300	1.9300	1.9300	1.9300	-5.854%	2	76	-20.725%
2026-01-29	2.0500	2.0500	2.0500	2.0500	-10.870%	1	76	-25.366%
2026-01-28	2.3000	2.3000	2.3000	2.3000	-1.709%	39	77	-33.478%
2026-01-27	2.3400	2.3400	2.3400	2.3400	-9.302%	1	38	-34.615%
2026-01-23	2.5700	2.5800	2.5700	2.5800	-4.444%	2	37	-40.698%
2026-01-22	2.5000	2.8800	2.5000	2.7000	+31.707%	12	37	-43.333%
2026-01-20	2.0900	2.1000	2.0000	2.0500	-8.889%	12	29	-25.366%
2026-01-16	2.1600	2.2600	2.1600	2.2500	-9.274%	19	5	-32.000%
2026-01-15	2.6000	2.6100	2.4800	2.4800	0.000%	10	5	-38.306%