Dark

JD20260918C37
JD Sep 18 2026 37.00 Call (JD260918C00037000)
option OPRA

EOD

Aug 4, 2026

0.5600-6.667%(-0.0400)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.5300	0.5600	0.5000	0.5600	-6.667%	58	17,591	0.000%
2026-08-03	0.6000	0.6000	0.5700	0.6000	+3.448%	15,008	17,695	-6.667%
2026-07-31	0.5200	0.5900	0.5200	0.5800	+34.884%	3,056	20,243	-3.448%
2026-07-30	0.4500	0.4500	0.4200	0.4300	-14.000%	18	17,965	+30.233%
2026-07-29	0.5000	0.5000	0.5000	0.5000	+4.167%	1	17,969	+12.000%
2026-07-28	0.4700	0.4900	0.4700	0.4800	+41.176%	15	17,969	+16.667%
2026-07-24	0.3400	0.3400	0.3400	0.3400	+21.429%	1	17,966	+64.706%
2026-07-23	0.2700	0.2800	0.2700	0.2800	-26.316%	8	17,966	+100.000%
2026-07-21	0.3800	0.3800	0.3800	0.3800	-5.000%	6	17,972	+47.368%
2026-07-20	0.4000	0.4000	0.3700	0.4000	+33.333%	3	17,974	+40.000%
2026-07-17	0.2900	0.3900	0.2900	0.3000	-26.829%	19	17,971	+86.667%
2026-07-16	0.3300	0.4100	0.3300	0.4100	+20.588%	34	17,970	+36.585%
2026-07-15	0.3400	0.3400	0.3400	0.3400	+21.429%	2	17,984	+64.706%
2026-07-14	0.3000	0.3000	0.2800	0.2800	+12.000%	13	17,984	+100.000%
2026-07-10	0.2500	0.2500	0.2500	0.2500	-3.846%	4	17,984	+124.000%
2026-07-09	0.2500	0.2700	0.2500	0.2600	+4.000%	81	17,984	+115.385%
2026-07-08	0.2500	0.2500	0.2400	0.2500	+47.059%	50	18,043	+124.000%
2026-07-07	0.1800	0.2000	0.1700	0.1700	-10.526%	22	18,068	+229.412%
2026-07-02	0.1900	0.1900	0.1900	0.1900	-5.000%	10	18,062	+194.737%
2026-07-01	0.1500	0.2000	0.1500	0.2000	+53.846%	41	18,062	+180.000%
2026-06-30	0.1300	0.1300	0.1300	0.1300	0.000%	10	18,031	+330.769%
2026-06-29	0.2000	0.2000	0.1300	0.1300	-27.778%	17	18,021	+330.769%
2026-06-26	0.1800	0.1800	0.1800	0.1800	+28.571%	1	18,020	+211.111%
2026-06-25	0.1400	0.1400	0.1300	0.1400	-22.222%	102	18,021	+300.000%
2026-06-24	0.1800	0.1800	0.1500	0.1800	0.000%	39	18,014	+211.111%
2026-06-23	0.2200	0.2200	0.1800	0.1800	-30.769%	221	18,040	+211.111%
2026-06-22	0.2600	0.2800	0.2400	0.2600	-13.333%	229	18,092	+115.385%
2026-06-18	0.2500	0.3000	0.2500	0.3000	-28.571%	42	18,095	+86.667%
2026-06-16	0.4600	0.4600	0.4200	0.4200	-17.647%	30	18,095	+33.333%
2026-06-15	0.4700	0.5500	0.4700	0.5100	+6.250%	24	18,125	+9.804%
2026-06-12	0.4800	0.4800	0.4800	0.4800	+20.000%	1	18,122	+16.667%
2026-06-11	0.4000	0.4000	0.3500	0.4000	-20.000%	163	18,122	+40.000%
2026-06-10	0.5000	0.5000	0.5000	0.5000	-3.846%	12	18,190	+12.000%
2026-06-09	0.5000	0.5200	0.5000	0.5200	0.000%	11	18,199	+7.692%
2026-06-08	0.7700	0.7700	0.5200	0.5200	-8.772%	17	18,207	+7.692%
2026-06-05	0.6400	0.6400	0.5700	0.5700	-16.176%	131	18,209	-1.754%
2026-06-04	0.6800	0.6800	0.6800	0.6800	+1.493%	2	18,209	-17.647%
2026-06-03	0.6700	0.6700	0.6700	0.6700	-24.719%	1	18,210	-16.418%
2026-06-02	0.8800	0.9500	0.8800	0.8900	+48.333%	74	18,211	-37.079%
2026-06-01	0.6400	0.6400	0.6000	0.6000	+11.111%	68	18,209	-6.667%
2026-05-29	0.5500	0.5800	0.5400	0.5400	-10.000%	6	18,268	+3.704%
2026-05-28	0.6500	0.6500	0.5800	0.6000	-22.078%	58	18,273	-6.667%
2026-05-27	0.7700	0.7700	0.7700	0.7700	-3.750%	12	18,275	-27.273%
2026-05-26	0.8900	0.8900	0.7500	0.8000	-13.978%	23	18,275	-30.000%
2026-05-22	1.0000	1.0700	0.9300	0.9300	-19.130%	8	18,291	-39.785%
2026-05-21	1.1500	1.1500	1.1500	1.1500	-28.125%	50	18,291	-51.304%
2026-05-20	1.5800	1.6000	1.5800	1.6000	+6.667%	33	18,291	-65.000%
2026-05-19	1.4000	1.5600	1.4000	1.5000	+16.279%	115	18,370	-62.667%
2026-05-18	1.4500	1.4500	1.2900	1.2900	-12.245%	9	18,370	-56.589%
2026-05-15	1.5700	1.5700	1.4700	1.4700	-23.037%	26	18,370	-61.905%
2026-05-14	2.2100	2.2100	1.9100	1.9100	-21.399%	12	18,374	-70.681%
2026-05-13	1.7400	2.5100	1.5500	2.4300	+80.000%	206	18,385	-76.955%
2026-05-12	1.4500	1.4500	1.0400	1.3500	+23.853%	188	18,385	-58.519%
2026-05-08	1.0900	1.0900	1.0900	1.0900	-7.627%	1	18,385	-48.624%
2026-05-07	1.2500	1.2500	1.1800	1.1800	-9.231%	32	18,386	-52.542%
2026-05-06	1.1100	1.3000	1.1100	1.3000	+41.304%	157	18,409	-56.923%
2026-05-05	1.0600	1.0600	0.9200	0.9200	-17.857%	9	18,360	-39.130%
2026-05-04	1.3500	1.3500	1.1200	1.1200	-3.448%	110	18,360	-50.000%
2026-05-01	1.2000	1.2100	1.1300	1.1600	-7.200%	4,955	16,475	-51.724%
2026-04-30	1.1300	1.2500	1.0900	1.2500	+2.459%	9	16,475	-55.200%
2026-04-27	1.2200	1.2200	1.2200	1.2200	-0.813%	2	16,474	-54.098%
2026-04-23	1.2600	1.2600	1.2200	1.2300	-18.543%	5	16,474	-54.472%
2026-04-22	1.5100	1.5100	1.5100	1.5100	+4.861%	1	16,473	-62.914%
2026-04-21	1.4400	1.4400	1.4400	1.4400	-18.182%	1	16,473	-61.111%
2026-04-20	1.7100	1.7700	1.6600	1.7600	-0.565%	19	16,473	-68.182%
2026-04-17	1.8800	1.8900	1.7700	1.7700	-6.842%	23	16,482	-68.362%
2026-04-16	1.9000	1.9000	1.9000	1.9000	+7.955%	2	16,494	-70.526%
2026-04-15	1.6800	1.8300	1.6800	1.7600	+4.762%	67	16,499	-68.182%
2026-04-14	1.2600	1.6800	1.2600	1.6800	+68.000%	15,134	16,455	-66.667%
2026-04-13	0.9300	1.0000	0.9300	1.0000	-5.660%	13	1,945	-44.000%
2026-04-10	0.9900	1.0600	0.9900	1.0600	+15.217%	16	1,953	-47.170%
2026-04-09	0.9100	0.9700	0.9100	0.9200	+5.747%	13	1,961	-39.130%
2026-04-08	0.9200	0.9200	0.8200	0.8700	+11.538%	15	1,958	-35.632%
2026-04-07	0.7800	0.7800	0.7800	0.7800	-6.024%	1	1,957	-28.205%
2026-04-02	0.8000	0.8800	0.8000	0.8300	-5.682%	9	1,966	-32.530%
2026-04-01	0.8900	0.8900	0.8800	0.8800	-17.757%	6	1,966	-36.364%
2026-03-31	0.9000	1.0700	0.9000	1.0700	+4.902%	9	1,972	-47.664%
2026-03-26	1.0200	1.0200	1.0200	1.0200	-7.273%	1	1,963	-45.098%
2026-03-25	0.7900	1.1000	0.7900	1.1000	+61.765%	38	1,962	-49.091%
2026-03-23	0.6400	0.6800	0.6400	0.6800	-20.000%	10	1,960	-17.647%
2026-03-18	0.8200	0.8500	0.8200	0.8500	+2.410%	2	1,950	-34.118%
2026-03-17	0.8300	0.8300	0.8300	0.8300	-7.778%	1	1,949	-32.530%
2026-03-16	0.9500	0.9500	0.9000	0.9000	+12.500%	7	1,948	-37.778%
2026-03-13	0.8800	0.8800	0.8000	0.8000	-3.614%	24	1,948	-30.000%
2026-03-12	0.8300	0.8300	0.8300	0.8300	+2.469%	13	1,925	-32.530%
2026-03-11	0.7600	0.8200	0.7600	0.8100	+1.250%	362	1,925	-30.864%
2026-03-10	0.8300	0.8400	0.7900	0.8000	+2.564%	9	1,776	-30.000%
2026-03-09	0.7600	0.7800	0.7300	0.7800	+5.405%	183	1,771	-28.205%
2026-03-06	0.7500	0.7500	0.7400	0.7400	+54.167%	11	1,695	-24.324%
2026-03-05	0.4800	0.4800	0.4800	0.4800	-9.434%	9	1,684	+16.667%
2026-03-04	0.5900	0.5900	0.5300	0.5300	-15.873%	45	1,693	+5.660%
2026-03-03	0.6300	0.6700	0.6300	0.6300	-17.105%	46	1,695	-11.111%
2026-02-27	0.7600	0.7600	0.7600	0.7600	-13.636%	1	1,663	-26.316%
2026-02-25	0.8800	0.8800	0.8800	0.8800	+7.317%	71	1,606	-36.364%
2026-02-23	0.8900	0.8900	0.8000	0.8200	-7.865%	16	1,606	-31.707%
2026-02-19	0.8900	0.8900	0.8900	0.8900	-7.292%	1	1,607	-37.079%
2026-02-13	0.9000	0.9600	0.9000	0.9600	+7.865%	8	1,604	-41.667%
2026-02-12	0.9500	0.9500	0.8900	0.8900	-18.349%	5	1,604	-37.079%
2026-02-11	1.1000	1.1000	1.0900	1.0900	-7.627%	2	1,604	-48.624%
2026-02-10	1.1800	1.1800	1.1800	1.1800	+10.280%	1	1,603	-52.542%
2026-02-09	1.0700	1.0700	1.0700	1.0700	+7.000%	1	1,604	-47.664%
2026-02-06	1.0200	1.0200	1.0000	1.0000	-2.913%	3	1,604	-44.000%
2026-02-05	0.9600	1.0300	0.9600	1.0300	0.000%	42	1,601	-45.631%
2026-02-04	0.9600	1.0300	0.9600	1.0300	-1.905%	21	1,604	-45.631%
2026-02-03	1.1200	1.1200	1.0200	1.0500	-19.847%	108	1,583	-46.667%
2026-02-02	1.3100	1.3100	1.3100	1.3100	+6.504%	1	1,595	-57.252%
2026-01-30	1.2400	1.3000	1.2300	1.2300	-12.766%	62	1,594	-54.472%
2026-01-29	1.6100	1.6100	1.4100	1.4100	-6.000%	13	1,593	-60.284%
2026-01-28	1.5100	1.5100	1.4900	1.5000	+1.351%	22	1,596	-62.667%
2026-01-27	1.4800	1.4800	1.4800	1.4800	-20.000%	139	1,596	-62.162%
2026-01-26	1.8500	1.8500	1.8500	1.8500	-7.035%	2	1,735	-69.730%
2026-01-22	1.9900	1.9900	1.9900	1.9900	+42.143%	4	1,733	-71.859%
2026-01-16	1.4000	1.4000	1.4000	1.4000	-15.152%	3	1,729	-60.000%
2026-01-15	1.6500	1.6500	1.6500	1.6500	-6.780%	11	1,729	-66.061%
2026-01-14	1.8100	1.8100	1.7700	1.7700	-3.804%	2	1,721	-68.362%
2026-01-13	1.8900	1.8900	1.8400	1.8400	-10.680%	7	1,719	-69.565%
2026-01-12	2.0000	2.0600	1.9800	2.0600	+44.056%	81	1,712	-72.816%
2026-01-09	1.4300	1.4300	1.4300	1.4300	-3.378%	1	1,661	-60.839%
2026-01-07	1.4800	1.4800	1.4800	1.4800	-12.941%	2	1,662	-62.162%
2026-01-06	1.7500	1.7500	1.7000	1.7000	+4.294%	6	1,662	-67.059%
2026-01-05	1.4900	1.6300	1.4900	1.6300	+7.237%	12	1,656	-65.644%
2026-01-02	1.4900	1.5400	1.4900	1.5200	+12.593%	18	1,645	-63.158%
2025-12-31	1.3500	1.3500	1.3500	1.3500	0.000%	10	1,625	-58.519%
2025-12-30	1.3500	1.3500	1.3500	1.3500	-6.897%	2	1,625	-58.519%
2025-12-29	1.4500	1.6000	1.4500	1.4500	-3.974%	12	1,623	-61.379%
2025-12-24	1.5100	1.5100	1.5100	1.5100	+0.667%	1	1,616	-62.914%
2025-12-23	1.3900	1.5000	1.3900	1.5000	-1.961%	42	1,616	-62.667%
2025-12-22	1.4000	1.6000	1.4000	1.5300	+1.325%	103	1,640	-63.399%
2025-12-19	1.5000	1.5100	1.4500	1.5100	-1.948%	37	1,540	-62.914%
2025-12-18	1.5400	1.5400	1.5400	1.5400	+3.356%	2	1,505	-63.636%
2025-12-17	1.4900	1.4900	1.4900	1.4900	-17.680%	5	1,505	-62.416%
2025-12-12	1.8300	1.8300	1.8100	1.8100	-3.209%	2	1,500	-69.061%
2025-12-11	1.8500	1.8700	1.8100	1.8700	-2.604%	19	1,500	-70.053%
2025-12-10	1.9200	1.9200	1.9200	1.9200	-2.538%	1	1,500	-70.833%
2025-12-09	1.8200	1.9700	1.8200	1.9700	-1.500%	53	1,501	-71.574%
2025-12-08	2.0000	2.0000	2.0000	2.0000	-4.306%	4	1,457	-72.000%
2025-12-05	2.0000	2.1400	2.0000	2.0900	-0.476%	243	1,453	-73.206%
2025-12-03	2.1000	2.1000	2.1000	2.1000	-12.500%	1	1,360	-73.333%
2025-12-01	2.4000	2.4000	2.4000	2.4000	+6.667%	1	1,359	-76.667%
2025-11-28	2.2500	2.2500	2.2500	2.2500	+5.140%	5	1,358	-75.111%
2025-11-26	2.1400	2.1400	2.1400	2.1400	+1.905%	1	1,353	-73.832%
2025-11-25	2.1000	2.1500	2.0100	2.1000	+1.449%	94	1,353	-73.333%
2025-11-21	2.1000	2.2000	2.0700	2.0700	+8.947%	6	1,298	-72.947%
2025-11-20	2.2100	2.2100	1.8700	1.9000	-9.524%	21	1,293	-70.526%
2025-11-19	2.0900	2.1000	2.0900	2.1000	-11.017%	2	1,289	-73.333%
2025-11-18	2.3600	2.3600	2.3600	2.3600	-5.600%	1	1,290	-76.271%
2025-11-17	2.4500	2.5000	2.4500	2.5000	-0.794%	4	1,289	-77.600%
2025-11-14	2.5100	2.5200	2.5100	2.5200	-13.103%	7	1,287	-77.778%
2025-11-13	3.1000	3.3000	2.9000	2.9000	-17.143%	19	1,290	-80.690%
2025-11-12	3.5000	3.5000	3.5000	3.5000	-1.408%	1	1,276	-84.000%
2025-11-11	3.4200	3.5500	3.2500	3.5500	+8.232%	4	1,276	-84.225%
2025-11-10	3.3100	3.3500	3.2800	3.2800	-2.090%	3	1,275	-82.927%
2025-11-07	3.3500	3.3500	3.3500	3.3500	-18.293%	2	1,272	-83.284%
2025-11-06	4.1000	4.1000	4.1000	4.1000	+10.811%	1	1,270	-86.341%
2025-11-05	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,269	-84.865%
2025-11-04	3.9000	3.9000	3.9000	3.9000	-7.143%	1	1,268	-85.641%
2025-11-03	4.2000	4.2000	4.2000	4.2000	-5.618%	6	1,266	-86.667%
2025-10-31	4.4500	4.5200	4.4000	4.4500	-6.513%	7	1,266	-87.416%
2025-10-30	4.7000	4.7600	4.6500	4.7600	-7.573%	10	1,267	-88.235%
2025-10-29	5.1500	5.1500	5.1500	5.1500	-0.962%	1	1,260	-89.126%
2025-10-28	5.2000	5.2000	5.2000	5.2000	+5.906%	1	1,261	-89.231%
2025-10-27	5.0000	5.0500	4.9100	4.9100	+8.389%	9	1,257	-88.595%
2025-10-24	4.7500	4.7500	4.5300	4.5300	-0.440%	349	1,257	-87.638%
2025-10-23	4.5500	4.5500	4.5500	4.5500	0.000%	5	974	-87.692%
2025-10-22	4.5500	4.5500	4.5500	4.5500	+1.336%	1	969	-87.692%
2025-10-21	4.6000	4.6000	4.4800	4.4900	-10.200%	5	968	-87.528%
2025-10-20	4.7600	5.0000	4.7500	5.0000	+13.636%	14	965	-88.800%
2025-10-17	4.4000	4.4000	4.4000	4.4000	-5.376%	2	978	-87.273%
2025-10-15	4.4000	4.6500	4.4000	4.6500	+2.876%	50	976	-87.957%
2025-10-14	4.2900	4.5200	4.2900	4.5200	-3.830%	13	983	-87.611%
2025-10-13	4.6500	4.7000	4.6500	4.7000	+17.500%	6	994	-88.085%
2025-10-10	5.2000	5.2000	4.0000	4.0000	-22.330%	52	993	-86.000%
2025-10-09	5.3500	5.3500	5.1500	5.1500	-11.207%	7	985	-89.126%
2025-10-08	5.5000	5.8000	5.2900	5.8000	0.000%	45	983	-90.345%
2025-10-07	6.0000	6.0000	5.8000	5.8000	-5.691%	26	943	-90.345%
2025-10-06	5.9400	6.2000	5.9400	6.1500	+6.034%	98	943	-90.894%
2025-10-03	6.0000	6.0800	5.7400	5.8000	-7.643%	35	923	-90.345%
2025-10-02	6.6400	6.6400	6.2500	6.2800	0.000%	140	904	-91.083%
2025-10-01	6.2000	6.2800	6.1600	6.2800	+9.217%	67	906	-91.083%
2025-09-30	5.7500	5.7500	5.7500	5.7500	-4.959%	12	844	-90.261%
2025-09-29	5.9000	6.1000	5.8000	6.0500	+9.009%	19	832	-90.744%
2025-09-26	5.6000	5.6000	5.5500	5.5500	-2.632%	6	825	-89.910%
2025-09-25	5.8600	6.1500	5.7000	5.7000	-0.524%	142	820	-90.175%
2025-09-24	5.6500	6.0000	5.6000	5.7300	+22.175%	48	848	-90.227%
2025-09-23	4.8000	5.1500	4.6900	4.6900	-10.667%	5	843	-88.060%
2025-09-22	5.6100	5.6100	5.2500	5.2500	-13.223%	16	842	-89.333%
2025-09-19	6.0000	6.1900	6.0000	6.0500	-0.820%	21	843	-90.744%
2025-09-18	5.9000	6.1000	5.9000	6.1000	+6.457%	6	841	-90.820%
2025-09-17	6.2000	6.2000	5.7300	5.7300	+3.243%	107	840	-90.227%
2025-09-16	4.6800	5.5500	4.6800	5.5500	+11.000%	25	811	-89.910%
2025-09-15	5.1400	5.1400	5.0000	5.0000	0.000%	34	805	-88.800%
2025-09-12	5.2000	5.2000	5.0000	5.0000	-2.913%	5	798	-88.800%
2025-09-11	5.0000	5.1500	5.0000	5.1500	+10.753%	5	798	-89.126%
2025-09-10	4.6400	4.6500	4.6400	4.6500	-7.000%	13	798	-87.957%
2025-09-09	4.7500	5.0000	4.7500	5.0000	+23.153%	195	798	-88.800%
2025-09-08	4.0600	4.0800	4.0000	4.0600	+16.667%	36	682	-86.207%
2025-09-03	3.5000	3.5000	3.4800	3.4800	+5.455%	3	661	-83.908%
2025-09-02	3.3000	3.3000	3.3000	3.3000	-1.493%	1	659	-83.030%
2025-08-22	3.3500	3.3500	3.3500	3.3500	+6.349%	6	658	-83.284%
2025-08-21	3.1500	3.1500	3.1500	3.1500	-16.000%	2	658	-82.222%
2025-08-12	3.7500	3.7500	3.7500	3.7500	-2.850%	10	658	-85.067%
2025-07-31	3.8600	3.8600	3.8600	3.8600	-19.583%	4	648	-85.492%
2025-07-25	4.8000	4.8000	4.8000	4.8000	-1.031%	4	645	-88.333%
2025-07-24	4.8500	4.8500	4.8500	4.8500	-5.825%	74	645	-88.454%
2025-07-23	5.1500	5.1600	5.1500	5.1500	+6.186%	106	571	-89.126%
2025-07-21	5.0000	5.0000	4.8500	4.8500	+17.150%	146	486	-88.454%
2025-07-17	4.0500	4.1400	4.0500	4.1400	-2.588%	85	341	-86.473%
2025-07-03	4.2500	4.2500	4.2500	4.2500	0.000%	1	304	-86.824%
2025-06-23	4.2500	4.2500	4.2200	4.2500	-27.844%	300	304	-86.824%
2025-06-09	5.8900	5.8900	5.8900	5.8900	0.000%	4	4	-90.492%