Dark

JD20260918C36
JD Sep 18 2026 36.00 Call (JD260918C00036000)
option OPRA

EOD

Aug 5, 2026

0.7200+1.408%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.7200	0.7200	0.7200	0.7200	+1.408%	3	19,077	0.000%
2026-08-04	0.7100	0.7100	0.7100	0.7100	-10.127%	2	19,080	+1.408%
2026-08-03	0.7800	0.8500	0.7800	0.7900	-1.250%	229	19,082	-8.861%
2026-07-31	0.7100	0.8000	0.7000	0.8000	+31.148%	3,020	19,065	-10.000%
2026-07-30	0.6100	0.6100	0.6100	0.6100	-20.779%	4	17,100	+18.033%
2026-07-29	0.6800	0.7700	0.6100	0.7700	+30.508%	7,001	17,098	-6.494%
2026-07-28	0.5400	0.6800	0.5400	0.5900	+34.091%	1,149	16,306	+22.034%
2026-07-27	0.4300	0.4700	0.3700	0.4400	+12.821%	111	15,610	+63.636%
2026-07-24	0.3900	0.3900	0.3900	0.3900	-7.143%	5	15,511	+84.615%
2026-07-22	0.4100	0.4200	0.4100	0.4200	-19.231%	4	15,511	+71.429%
2026-07-21	0.5200	0.5200	0.5200	0.5200	0.000%	479	15,514	+38.462%
2026-07-20	0.4000	0.5200	0.4000	0.5200	+36.842%	152	15,035	+38.462%
2026-07-17	0.3800	0.3800	0.3800	0.3800	-5.000%	1	15,026	+89.474%
2026-07-15	0.4000	0.4000	0.4000	0.4000	+29.032%	3	15,026	+80.000%
2026-07-09	0.3100	0.3100	0.3100	0.3100	+29.167%	35	15,026	+132.258%
2026-07-06	0.2400	0.2400	0.2400	0.2400	-7.692%	31	15,026	+200.000%
2026-07-01	0.2200	0.2600	0.2200	0.2600	+52.941%	12	15,026	+176.923%
2026-06-30	0.1500	0.1700	0.1500	0.1700	0.000%	30	15,026	+323.529%
2026-06-29	0.1700	0.1700	0.1700	0.1700	-19.048%	50	15,046	+323.529%
2026-06-26	0.1500	0.2100	0.1400	0.2100	-16.000%	20	15,046	+242.857%
2026-06-25	0.1800	0.2600	0.1800	0.2500	+31.579%	3	15,042	+188.000%
2026-06-24	0.1700	0.1900	0.1700	0.1900	-5.000%	16	15,043	+278.947%
2026-06-23	0.2100	0.2500	0.1900	0.2000	-39.394%	216	15,041	+260.000%
2026-06-22	0.3100	0.3300	0.3000	0.3300	-5.714%	13	15,121	+118.182%
2026-06-18	0.3900	0.4000	0.3500	0.3500	-25.532%	12	15,139	+105.714%
2026-06-17	0.4700	0.4700	0.4700	0.4700	-11.321%	18	15,139	+53.191%
2026-06-16	0.5100	0.5300	0.5100	0.5300	-8.621%	3	15,139	+35.849%
2026-06-15	0.5800	0.5800	0.5800	0.5800	+3.571%	10	15,139	+24.138%
2026-06-12	0.5600	0.5600	0.5600	0.5600	+30.233%	1	15,139	+28.571%
2026-06-11	0.4300	0.4400	0.4300	0.4300	-31.746%	54	15,138	+67.442%
2026-06-09	0.5600	0.6300	0.5600	0.6300	-4.545%	21	15,184	+14.286%
2026-06-08	0.6600	0.6600	0.6600	0.6600	-16.456%	1	15,165	+9.091%
2026-06-05	0.7900	0.7900	0.7900	0.7900	-1.250%	4,000	15,165	-8.861%
2026-06-04	0.8000	0.8000	0.8000	0.8000	-5.882%	50	11,565	-10.000%
2026-06-03	0.8500	0.8500	0.8500	0.8500	-19.811%	50	11,565	-15.294%
2026-06-02	1.0300	1.0600	0.9900	1.0600	+41.333%	44	11,565	-32.075%
2026-06-01	0.7800	0.8600	0.7400	0.7500	+11.940%	164	11,547	-4.000%
2026-05-29	0.6400	0.6900	0.6400	0.6700	-8.219%	53	11,425	+7.463%
2026-05-28	0.7000	0.7300	0.7000	0.7300	-18.889%	17	11,376	-1.370%
2026-05-27	0.9700	0.9700	0.9000	0.9000	0.000%	13	11,360	-20.000%
2026-05-26	1.0400	1.1000	0.9000	0.9000	-16.667%	33	11,350	-20.000%
2026-05-22	1.1000	1.1200	1.0500	1.0800	-20.000%	1,124	11,339	-33.333%
2026-05-21	1.3500	1.3500	1.3500	1.3500	-28.571%	50	12,404	-46.667%
2026-05-20	2.0400	2.0400	1.8800	1.8900	-1.047%	10	12,404	-61.905%
2026-05-19	1.7000	1.9100	1.7000	1.9100	+22.436%	66	12,342	-62.304%
2026-05-18	1.6500	1.7000	1.5300	1.5600	-29.091%	26	12,342	-53.846%
2026-05-14	2.2400	2.2400	2.2000	2.2000	-17.910%	2	12,342	-67.273%
2026-05-13	2.0000	3.0000	2.0000	2.6800	+74.026%	1,462	11,007	-73.134%
2026-05-12	1.3000	1.5500	1.3000	1.5400	+12.409%	69	11,007	-53.247%
2026-05-11	1.3200	1.3900	1.3200	1.3700	-8.054%	4	11,007	-47.445%
2026-05-06	1.2500	1.4900	1.2500	1.4900	+20.161%	112	11,000	-51.678%
2026-05-04	1.3800	1.3800	1.2400	1.2400	-8.148%	62	11,000	-41.935%
2026-05-01	1.4200	1.4300	1.3400	1.3500	-3.571%	93	10,975	-46.667%
2026-04-30	1.4000	1.4000	1.4000	1.4000	+5.263%	50	10,975	-48.571%
2026-04-29	1.4000	1.4000	1.3300	1.3300	+3.101%	15	10,975	-45.865%
2026-04-28	1.2900	1.2900	1.2900	1.2900	-9.155%	1	10,979	-44.186%
2026-04-27	1.4200	1.4200	1.4200	1.4200	-7.792%	20	10,979	-49.296%
2026-04-24	1.5400	1.5400	1.5400	1.5400	+10.791%	1	10,979	-53.247%
2026-04-23	1.5400	1.5400	1.3900	1.3900	-19.186%	106	10,979	-48.201%
2026-04-22	1.7200	1.7500	1.7200	1.7200	-11.340%	29	10,978	-58.140%
2026-04-21	1.9400	1.9400	1.9400	1.9400	0.000%	1	10,977	-62.887%
2026-04-20	1.9500	1.9500	1.9400	1.9400	-5.366%	65	10,977	-62.887%
2026-04-17	2.1100	2.1900	2.0500	2.0500	-1.914%	36	11,042	-64.878%
2026-04-16	2.1600	2.2000	2.0600	2.0900	+2.956%	144	11,038	-65.550%
2026-04-15	1.9900	2.0400	1.9900	2.0300	+9.730%	24	10,954	-64.532%
2026-04-14	1.6000	1.8500	1.6000	1.8500	+50.407%	19	10,952	-61.081%
2026-04-13	1.1600	1.2500	1.1600	1.2300	-0.806%	4,366	10,963	-41.463%
2026-04-10	1.1500	1.2400	1.1400	1.2400	+14.815%	2,505	7,186	-41.935%
2026-04-09	1.0500	1.1100	1.0500	1.0800	+1.887%	20	6,217	-33.333%
2026-04-08	1.0600	1.0600	1.0600	1.0600	+12.766%	2	6,208	-32.075%
2026-04-07	0.8800	0.9400	0.8800	0.9400	+2.174%	3	6,210	-23.404%
2026-04-06	0.9500	0.9500	0.9200	0.9200	-3.158%	9	6,213	-21.739%
2026-04-02	0.9500	0.9500	0.9500	0.9500	-7.767%	1	6,217	-24.211%
2026-04-01	1.0300	1.0300	1.0300	1.0300	-6.364%	1	6,217	-30.097%
2026-03-31	1.1000	1.1000	1.1000	1.1000	+0.917%	2	6,218	-34.545%
2026-03-30	1.0500	1.0900	1.0400	1.0900	-3.540%	6	6,218	-33.945%
2026-03-27	1.0800	1.1400	1.0800	1.1300	-3.419%	13	6,216	-36.283%
2026-03-26	1.1700	1.1700	1.1700	1.1700	-4.878%	1	6,211	-38.462%
2026-03-25	1.0200	1.2300	0.9600	1.2300	+73.239%	52	6,212	-41.463%
2026-03-24	0.7500	0.7500	0.7100	0.7100	-11.250%	32	6,198	+1.408%
2026-03-23	0.8100	0.8100	0.7900	0.8000	-5.882%	82	6,219	-10.000%
2026-03-18	0.8500	0.8500	0.8500	0.8500	-9.574%	4	6,220	-15.294%
2026-03-17	0.9400	0.9400	0.9400	0.9400	-6.000%	1	6,220	-23.404%
2026-03-16	1.1000	1.1600	1.0000	1.0000	0.000%	25	6,219	-28.000%
2026-03-12	1.0000	1.0000	1.0000	1.0000	+8.696%	5	6,210	-28.000%
2026-03-11	0.8800	0.9200	0.8600	0.9200	+2.222%	335	6,210	-21.739%
2026-03-10	0.9500	0.9500	0.8800	0.9000	+7.143%	6,009	6,060	-20.000%
2026-03-09	0.8800	0.8800	0.8400	0.8400	-2.326%	23	120	-14.286%
2026-03-06	0.8600	0.8600	0.8600	0.8600	+59.259%	1	135	-16.279%
2026-03-05	0.5600	0.5600	0.5400	0.5400	-10.000%	4	135	+33.333%
2026-03-04	0.6600	0.6600	0.6000	0.6000	-20.000%	25	134	+20.000%
2026-03-03	0.7000	0.7500	0.7000	0.7500	-9.639%	49	108	-4.000%
2026-02-27	0.8300	0.8300	0.8300	0.8300	-17.000%	1	106	-13.253%
2026-02-25	0.9900	1.0000	0.9700	1.0000	+6.383%	32	73	-28.000%
2026-02-23	0.8900	0.9400	0.8900	0.9400	-4.082%	18	73	-23.404%
2026-02-19	0.9800	0.9800	0.9800	0.9800	-8.411%	2	57	-26.531%
2026-02-18	1.0400	1.0700	1.0400	1.0700	+16.304%	34	59	-32.710%
2026-02-17	1.0400	1.0400	0.9200	0.9200	-10.680%	2	38	-21.739%
2026-02-13	1.0700	1.0700	1.0300	1.0300	+3.000%	8	33	-30.097%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-17.355%	8	33	-28.000%
2026-02-11	1.2100	1.2100	1.2100	1.2100	-12.319%	1	34	-40.496%
2026-02-10	1.3200	1.3800	1.3200	1.3800	+17.949%	2	34	-47.826%
2026-02-06	1.1700	1.1700	1.1700	1.1700	-0.847%	3	34	-38.462%
2026-02-05	1.0900	1.1800	1.0900	1.1800	-13.869%	10	31	-38.983%
2026-01-30	1.3700	1.3700	1.3700	1.3700	-21.714%	10	21	-47.445%
2026-01-27	1.7500	1.7500	1.7500	1.7500	-9.326%	2	21	-58.857%
2026-01-26	1.9300	1.9300	1.9300	1.9300	-0.515%	1	19	-62.694%
2026-01-23	1.9400	1.9400	1.9400	1.9400	0.000%	10	18	-62.887%
2026-01-22	2.0000	2.0000	1.9400	1.9400	0.000%	18	18	-62.887%