Dark

JD20260918C34
JD Sep 18 2026 34.00 Call (JD260918C00034000)
option OPRA

EOD

Aug 5, 2026

1.13-16.912%(-0.23)930

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2000	1.2000	1.1200	1.1300	-16.912%	930	15,787	0.000%
2026-08-04	1.3000	1.3600	1.2500	1.3600	-4.225%	40	16,368	-16.912%
2026-08-03	1.5000	1.5000	1.4200	1.4200	+4.412%	40	16,379	-20.423%
2026-07-31	1.2400	1.3600	1.2400	1.3600	+13.333%	29	16,379	-16.912%
2026-07-30	1.1400	1.2400	1.1000	1.2000	-2.439%	80	16,370	-5.833%
2026-07-29	1.1300	1.2300	1.1200	1.2300	+17.143%	2,096	16,375	-8.130%
2026-07-28	1.1000	1.2200	1.0500	1.0500	+34.615%	1,157	16,015	+7.619%
2026-07-27	0.6800	0.8000	0.6800	0.7800	+14.706%	19	15,321	+44.872%
2026-07-23	0.6800	0.6800	0.6800	0.6800	-2.857%	1	15,321	+66.176%
2026-07-22	0.7000	0.7000	0.7000	0.7000	-11.392%	2	15,321	+61.429%
2026-07-21	0.8900	0.9000	0.7800	0.7900	-9.195%	31	15,323	+43.038%
2026-07-20	0.7500	0.8700	0.7200	0.8700	+33.846%	50	15,321	+29.885%
2026-07-17	0.6300	0.6500	0.6300	0.6500	-2.985%	53	15,323	+73.846%
2026-07-16	0.8000	0.8000	0.6700	0.6700	-6.944%	3	15,300	+68.657%
2026-07-15	0.5800	0.7500	0.5800	0.7200	+30.909%	42	15,297	+56.944%
2026-07-14	0.5500	0.5500	0.5500	0.5500	-14.063%	2	15,318	+105.455%
2026-07-13	0.6400	0.6400	0.6400	0.6400	+25.490%	11	15,316	+76.563%
2026-07-10	0.5100	0.5100	0.5100	0.5100	+54.545%	5	15,316	+121.569%
2026-07-07	0.3500	0.3500	0.3300	0.3300	-5.714%	29	15,315	+242.424%
2026-07-06	0.3600	0.3700	0.3500	0.3500	-2.778%	17	15,318	+222.857%
2026-07-02	0.3400	0.3700	0.3400	0.3600	0.000%	111	15,236	+213.889%
2026-07-01	0.3600	0.3600	0.3300	0.3600	+38.462%	94	15,236	+213.889%
2026-06-30	0.2600	0.2600	0.2600	0.2600	+8.333%	1	15,236	+334.615%
2026-06-29	0.3000	0.3000	0.2400	0.2400	+9.091%	124	15,237	+370.833%
2026-06-26	0.2400	0.2400	0.2200	0.2200	-15.385%	2	15,202	+413.636%
2026-06-25	0.2500	0.2600	0.2400	0.2600	-10.345%	8	15,202	+334.615%
2026-06-24	0.2800	0.2900	0.2800	0.2900	-17.143%	22	15,200	+289.655%
2026-06-23	0.3500	0.3500	0.3200	0.3500	-20.455%	3	15,205	+222.857%
2026-06-22	0.4500	0.4500	0.3900	0.4400	-12.000%	30	15,205	+156.818%
2026-06-18	0.5100	0.5100	0.5000	0.5000	-15.254%	36	15,411	+126.000%
2026-06-17	0.7200	0.7200	0.5900	0.5900	-20.270%	178	15,411	+91.525%
2026-06-16	0.6900	0.7800	0.6900	0.7400	-8.642%	3,148	15,411	+52.703%
2026-06-15	0.8500	0.8500	0.8100	0.8100	-2.410%	7	12,456	+39.506%
2026-06-12	0.7700	0.8300	0.7700	0.8300	+29.688%	4	12,453	+36.145%
2026-06-11	0.7200	0.7200	0.6200	0.6400	-17.949%	4,026	12,453	+76.563%
2026-06-10	0.8700	0.8800	0.7800	0.7800	-22.772%	5,027	8,442	+44.872%
2026-06-09	1.0100	1.0100	1.0100	1.0100	+14.773%	5	3,422	+11.881%
2026-06-08	0.8800	0.8800	0.8800	0.8800	-12.871%	2	3,422	+28.409%
2026-06-05	1.0500	1.0800	1.0100	1.0100	-9.821%	15	3,422	+11.881%
2026-06-04	1.1300	1.1300	1.1000	1.1200	-5.085%	138	3,552	+0.893%
2026-06-03	1.3800	1.3800	1.1400	1.1800	-17.483%	649	3,424	-4.237%
2026-06-02	1.4500	1.5400	1.4000	1.4300	+30.000%	150	2,797	-20.979%
2026-06-01	0.9800	1.1000	0.8100	1.1000	+12.245%	23	2,711	+2.727%
2026-05-29	0.9700	1.0000	0.9400	0.9800	-9.259%	26	2,709	+15.306%
2026-05-28	1.0900	1.0900	0.9900	1.0800	-14.961%	45	2,700	+4.630%
2026-05-27	1.3300	1.3600	1.2400	1.2700	+0.794%	12	2,678	-11.024%
2026-05-26	1.4100	1.4600	1.2600	1.2600	-14.865%	13	2,673	-10.317%
2026-05-22	1.4700	1.6800	1.4700	1.4800	-20.430%	6	2,672	-23.649%
2026-05-21	1.8700	1.8700	1.8600	1.8600	-28.185%	7	2,671	-39.247%
2026-05-20	2.5500	2.5900	2.5500	2.5900	+1.172%	3	2,671	-56.371%
2026-05-19	2.4700	2.5600	2.4700	2.5600	+16.364%	2	2,670	-55.859%
2026-05-18	2.2900	2.3500	2.1600	2.2000	-2.222%	141	2,670	-48.636%
2026-05-15	2.4700	2.4700	2.1700	2.2500	-23.729%	73	2,670	-49.778%
2026-05-14	3.0300	3.0300	2.9500	2.9500	-18.056%	4	2,623	-61.695%
2026-05-13	2.5800	3.7000	2.4100	3.6000	+69.014%	60	2,588	-68.611%
2026-05-12	2.1500	2.1500	1.6400	2.1300	+7.035%	15	2,588	-46.948%
2026-05-11	1.7800	1.9900	1.7800	1.9900	+7.568%	66	2,588	-43.216%
2026-05-07	1.8500	1.8500	1.8500	1.8500	+5.114%	1	2,584	-38.919%
2026-05-04	1.7400	1.7600	1.7400	1.7600	-3.825%	3	2,584	-35.795%
2026-05-01	1.7600	1.8300	1.7600	1.8300	-5.181%	2	2,584	-38.251%
2026-04-30	1.9600	1.9600	1.9300	1.9300	+9.040%	2	2,584	-41.451%
2026-04-29	1.7700	1.7700	1.7700	1.7700	-3.279%	10	2,584	-36.158%
2026-04-27	1.8300	1.8300	1.8300	1.8300	-8.955%	7	2,584	-38.251%
2026-04-24	2.0700	2.0700	2.0100	2.0100	-5.634%	2	2,580	-43.781%
2026-04-22	2.1800	2.1800	2.1300	2.1300	-18.702%	12	2,579	-46.948%
2026-04-20	2.5000	2.6200	2.4500	2.6200	-5.072%	19	2,581	-56.870%
2026-04-17	2.8400	2.9200	2.7600	2.7600	+2.985%	6	2,587	-59.058%
2026-04-16	2.6700	2.8800	2.6700	2.6800	+2.290%	32	2,587	-57.836%
2026-04-15	2.7100	2.7100	2.6200	2.6200	+7.819%	14	2,565	-56.870%
2026-04-14	1.9500	2.4300	1.9400	2.4300	+47.273%	15	2,565	-53.498%
2026-04-10	1.5000	1.6500	1.5000	1.6500	+15.385%	316	2,571	-31.515%
2026-04-09	1.4600	1.4600	1.4300	1.4300	+25.439%	19	2,282	-20.979%
2026-04-07	1.1900	1.1900	1.1400	1.1400	-22.973%	7	2,271	-0.877%
2026-03-31	1.4800	1.4800	1.4800	1.4800	+2.778%	2	2,271	-23.649%
2026-03-30	1.4400	1.4400	1.4400	1.4400	-8.280%	1	2,271	-21.528%
2026-03-25	1.2600	1.5700	1.2100	1.5700	+68.817%	15	2,271	-28.025%
2026-03-24	0.9600	0.9600	0.9300	0.9300	-7.000%	205	2,266	+21.505%
2026-03-23	1.0700	1.0700	1.0000	1.0000	-0.990%	4	2,266	+13.000%
2026-03-20	1.0300	1.0300	1.0100	1.0100	-16.529%	89	2,266	+11.881%
2026-03-19	1.0600	1.2400	1.0600	1.2100	-2.419%	1,081	2,265	-6.612%
2026-03-18	1.2400	1.2400	1.2400	1.2400	-4.615%	44	1,270	-8.871%
2026-03-17	1.3000	1.3000	1.2800	1.3000	-9.722%	1,240	1,298	-13.077%
2026-03-16	1.4800	1.4800	1.4300	1.4400	+22.034%	6	228	-21.528%
2026-03-12	1.2200	1.2200	1.1800	1.1800	+2.609%	2	229	-4.237%
2026-03-11	1.1500	1.1500	1.1500	1.1500	-4.167%	2	230	-1.739%
2026-03-10	1.1900	1.2400	1.1900	1.2000	+9.091%	4	230	-5.833%
2026-03-09	1.1300	1.1500	1.0900	1.1000	-2.655%	22	233	+2.727%
2026-03-06	0.9400	1.1300	0.9400	1.1300	+61.429%	197	255	0.000%
2026-03-05	0.6700	0.7100	0.6700	0.7000	-10.256%	17	112	+61.429%
2026-03-04	0.8700	0.8700	0.7800	0.7800	-16.129%	45	106	+44.872%
2026-03-03	0.9000	0.9400	0.9000	0.9300	+3.333%	8	70	+21.505%
2026-03-02	0.9400	0.9800	0.9000	0.9000	-23.729%	26	70	+25.556%
2026-02-25	1.2600	1.2600	1.1800	1.1800	+1.724%	15	38	-4.237%
2026-02-23	1.2600	1.2600	1.1600	1.1600	-7.200%	13	38	-2.586%
2026-02-20	1.2300	1.2600	1.1800	1.2500	+0.806%	8	32	-9.600%
2026-02-19	1.2700	1.2700	1.2400	1.2400	-4.615%	3	27	-8.871%
2026-02-18	1.3000	1.3000	1.3000	1.3000	+0.775%	11	25	-13.077%
2026-02-17	1.2900	1.2900	1.2900	1.2900	-2.273%	2	14	-12.403%
2026-02-13	1.3300	1.3300	1.3200	1.3200	-12.000%	2	15	-14.394%
2026-02-11	1.5000	1.5000	1.5000	1.5000	-7.407%	4	15	-24.667%
2026-02-10	1.7000	1.7000	1.6200	1.6200	-21.359%	5	16	-30.247%
2026-01-29	2.0600	2.0600	2.0600	2.0600	-12.712%	2	14	-45.146%
2026-01-23	2.3900	2.3900	2.3600	2.3600	0.000%	12	12	-52.119%