Dark

JD20260918C42
JD Sep 18 2026 42.00 Call (JD260918C00042000)
option OPRA

EOD

Aug 5, 2026

0.1100-26.667%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1100	0.1100	0.1100	0.1100	-26.667%	1	5,025	0.000%
2026-07-31	0.1500	0.1500	0.1500	0.1500	+15.385%	1	5,025	-26.667%
2026-07-29	0.1300	0.1300	0.1300	0.1300	-13.333%	1	5,026	-15.385%
2026-07-28	0.1500	0.1500	0.1500	0.1500	+36.364%	1	5,025	-26.667%
2026-07-21	0.1000	0.1100	0.1000	0.1100	-15.385%	4	5,025	0.000%
2026-07-20	0.1100	0.1300	0.1100	0.1300	+8.333%	4	5,027	-15.385%
2026-07-16	0.1000	0.1200	0.1000	0.1200	+9.091%	152	5,027	-8.333%
2026-07-13	0.1100	0.1100	0.1100	0.1100	+37.500%	5	5,077	0.000%
2026-07-10	0.1100	0.1100	0.0800	0.0800	0.000%	24	5,072	+37.500%
2026-06-26	0.0800	0.0800	0.0800	0.0800	-20.000%	35	5,080	+37.500%
2026-06-23	0.1000	0.1000	0.1000	0.1000	-50.000%	1	5,113	+10.000%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-4.762%	30	5,113	-45.000%
2026-06-12	0.2100	0.2100	0.2100	0.2100	-40.000%	3	5,083	-47.619%
2026-06-03	0.3500	0.3500	0.3500	0.3500	+20.690%	1	5,084	-68.571%
2026-06-01	0.2700	0.2900	0.2600	0.2900	-3.333%	24	5,083	-62.069%
2026-05-28	0.3000	0.3000	0.3000	0.3000	-26.829%	1	5,084	-63.333%
2026-05-22	0.4500	0.4500	0.4100	0.4100	-43.836%	11	5,085	-73.171%
2026-05-20	0.7300	0.7300	0.7300	0.7300	+4.286%	1	5,084	-84.932%
2026-05-19	0.7000	0.7000	0.7000	0.7000	+2.941%	1	5,083	-84.286%
2026-05-18	0.6900	0.6900	0.6800	0.6800	-9.333%	30	5,083	-83.824%
2026-05-15	0.8000	0.8000	0.7500	0.7500	-21.053%	60	5,083	-85.333%
2026-05-14	1.0000	1.0400	0.9500	0.9500	-26.923%	4,311	5,033	-88.421%
2026-05-13	0.9000	1.4100	0.9000	1.3000	+116.667%	214	972	-91.538%
2026-05-12	0.7700	0.7700	0.5700	0.6000	-3.226%	126	972	-81.667%
2026-05-11	0.6200	0.6200	0.6200	0.6200	+6.897%	120	972	-82.258%
2026-05-06	0.5800	0.5800	0.5800	0.5800	0.000%	20	971	-81.034%
2026-05-05	0.5800	0.5800	0.5800	0.5800	-1.695%	1	967	-81.034%
2026-05-01	0.6400	0.6500	0.5900	0.5900	-3.279%	16	973	-81.356%
2026-04-29	0.6100	0.6100	0.6100	0.6100	-6.154%	3	973	-81.967%
2026-04-27	0.6500	0.6500	0.6500	0.6500	-9.722%	1	974	-83.077%
2026-04-24	0.7200	0.7200	0.7200	0.7200	+5.882%	74	975	-84.722%
2026-04-23	0.7000	0.7100	0.6600	0.6800	-15.000%	42	964	-83.824%
2026-04-22	0.8400	0.8400	0.8000	0.8000	+3.896%	2	962	-86.250%
2026-04-21	0.8000	0.8200	0.7700	0.7700	-17.204%	19	962	-85.714%
2026-04-20	0.9500	0.9500	0.9300	0.9300	-6.061%	12	959	-88.172%
2026-04-17	1.0000	1.0000	0.9800	0.9900	+4.211%	35	959	-88.889%
2026-04-16	0.9900	1.1000	0.9500	0.9500	+3.261%	65	951	-88.421%
2026-04-15	0.9200	0.9200	0.9200	0.9200	+19.481%	20	942	-88.043%
2026-04-14	0.6600	0.7700	0.6600	0.7700	+54.000%	19	962	-85.714%
2026-04-09	0.5000	0.5000	0.5000	0.5000	+16.279%	15	953	-78.000%
2026-04-08	0.4300	0.4300	0.4300	0.4300	+4.878%	1	961	-74.419%
2026-04-07	0.4100	0.4100	0.4100	0.4100	-4.651%	8	961	-73.171%
2026-04-02	0.4300	0.4300	0.4300	0.4300	-14.000%	15	976	-74.419%
2026-03-31	0.5000	0.5000	0.5000	0.5000	-3.846%	15	976	-78.000%
2026-03-30	0.5000	0.5200	0.5000	0.5200	+36.842%	34	976	-78.846%
2026-03-23	0.3700	0.3800	0.3700	0.3800	+2.703%	17	976	-71.053%
2026-03-20	0.3700	0.3700	0.3700	0.3700	-9.756%	2	976	-70.270%
2026-03-19	0.4100	0.4100	0.4100	0.4100	-26.786%	1	976	-73.171%
2026-03-16	0.5500	0.5600	0.5500	0.5600	+19.149%	32	976	-80.357%
2026-03-09	0.4000	0.4700	0.4000	0.4700	+30.556%	2	976	-76.596%
2026-03-06	0.3600	0.3600	0.3600	0.3600	-21.739%	1	976	-69.444%
2026-02-27	0.4600	0.4600	0.4600	0.4600	-14.815%	5	976	-76.087%
2026-02-24	0.5200	0.5400	0.5200	0.5400	-3.571%	4	981	-79.630%
2026-02-23	0.5600	0.5600	0.5600	0.5600	-1.754%	3	981	-80.357%
2026-02-18	0.5700	0.5700	0.5700	0.5700	-20.833%	1	981	-80.702%
2026-02-10	0.8600	0.8600	0.7200	0.7200	+10.769%	7	981	-84.722%
2026-02-06	0.7300	0.7300	0.6500	0.6500	+4.839%	16	976	-83.077%
2026-02-05	0.6100	0.6200	0.6100	0.6200	-16.216%	25	970	-82.258%
2026-02-03	0.7400	0.7400	0.7400	0.7400	-37.288%	3	959	-85.135%
2026-01-22	1.1800	1.1800	1.1800	1.1800	+18.000%	2	956	-90.678%
2026-01-21	1.0000	1.0000	1.0000	1.0000	-7.407%	3	954	-89.000%
2026-01-15	1.0800	1.0800	1.0300	1.0800	-6.087%	33	954	-89.815%
2026-01-14	1.1500	1.1500	1.1500	1.1500	+4.545%	15	985	-90.435%
2026-01-13	1.1000	1.1000	1.1000	1.1000	-14.063%	1	970	-90.000%
2026-01-12	1.1400	1.2800	1.1400	1.2800	+25.490%	19	970	-91.406%
2026-01-09	1.0200	1.0200	1.0200	1.0200	-0.971%	14	968	-89.216%
2026-01-06	1.0300	1.0300	1.0300	1.0300	-10.435%	1	968	-89.320%
2026-01-05	1.1500	1.1500	1.1500	1.1500	+49.351%	1	969	-90.435%
2025-12-31	0.7700	0.7700	0.7700	0.7700	-18.947%	5	971	-85.714%
2025-12-19	0.9200	0.9500	0.7700	0.9500	+2.151%	14	971	-88.421%
2025-12-18	0.9300	0.9300	0.9300	0.9300	+6.897%	34	981	-88.172%
2025-12-17	0.8200	0.8700	0.8200	0.8700	-16.346%	300	981	-87.356%
2025-12-15	0.9100	1.0400	0.9100	1.0400	-15.447%	4	1,101	-89.423%
2025-12-09	1.2300	1.2300	1.2300	1.2300	-6.818%	26	1,101	-91.057%
2025-12-05	1.3200	1.3200	1.3200	1.3200	-12.583%	1	1,075	-91.667%
2025-11-28	1.5100	1.5100	1.5100	1.5100	0.000%	1	1,074	-92.715%
2025-11-24	1.6400	1.6400	1.5100	1.5100	+7.092%	120	1,073	-92.715%
2025-11-21	1.2700	1.4400	1.2700	1.4100	+2.920%	134	975	-92.199%
2025-11-19	1.3700	1.3700	1.3700	1.3700	-18.935%	2	964	-91.971%
2025-11-18	1.6900	1.6900	1.6900	1.6900	+27.068%	31	966	-93.491%
2025-11-17	1.3300	1.3300	1.3300	1.3300	-19.880%	1	997	-91.729%
2025-11-14	1.3400	1.8500	1.3400	1.6600	-26.222%	43	998	-93.373%
2025-11-13	2.2500	2.2500	2.2500	2.2500	-2.174%	1	961	-95.111%
2025-11-12	2.2600	2.3200	2.2600	2.3000	-9.804%	29	961	-95.217%
2025-11-11	2.5500	2.5500	2.5500	2.5500	-1.544%	5	975	-95.686%
2025-11-07	2.2500	2.5900	2.2500	2.5900	-4.074%	34	975	-95.753%
2025-11-06	2.7000	2.7000	2.7000	2.7000	+3.448%	40	953	-95.926%
2025-11-05	2.6100	2.6100	2.6100	2.6100	-4.745%	5	949	-95.785%
2025-11-04	2.7400	2.7400	2.7400	2.7400	-11.039%	1	949	-95.985%
2025-11-03	3.5000	3.5000	3.0800	3.0800	-9.412%	32	946	-96.429%
2025-10-30	3.4600	3.4600	3.4000	3.4000	-8.108%	4	946	-96.765%
2025-10-29	3.9500	3.9500	3.7000	3.7000	+2.210%	11	946	-97.027%
2025-10-28	3.6200	3.6200	3.6200	3.6200	-2.162%	1	946	-96.961%
2025-10-27	3.8000	3.8000	3.7000	3.7000	+8.824%	8	937	-97.027%
2025-10-23	3.4000	3.4000	3.4000	3.4000	+9.325%	6	937	-96.765%
2025-10-22	3.1100	3.1100	3.1100	3.1100	-13.611%	1	931	-96.463%
2025-10-20	3.2100	3.6000	3.2100	3.6000	+2.857%	55	932	-96.944%
2025-10-17	4.4500	4.4500	3.3000	3.5000	+1.449%	63	932	-96.857%
2025-10-16	3.4500	3.4500	3.4500	3.4500	-4.167%	2	920	-96.812%
2025-10-15	3.3500	3.6500	3.3500	3.6000	+12.150%	351	920	-96.944%
2025-10-14	3.2200	3.2200	3.2100	3.2100	-8.286%	2	827	-96.573%
2025-10-13	3.7500	3.7500	3.4500	3.5000	-10.026%	259	829	-96.857%
2025-10-09	4.0500	4.0500	3.8900	3.8900	-9.112%	51	897	-97.172%
2025-10-08	4.0000	4.2800	4.0000	4.2800	+1.905%	7	898	-97.430%
2025-10-07	4.2000	4.2000	4.2000	4.2000	-8.696%	1	891	-97.381%
2025-10-06	4.6000	4.6000	4.6000	4.6000	-1.075%	1	891	-97.609%
2025-10-03	4.5000	4.6500	4.5000	4.6500	-1.899%	13	891	-97.634%
2025-10-02	4.9000	4.9000	4.7300	4.7400	-3.265%	71	887	-97.679%
2025-10-01	4.7000	4.9000	4.7000	4.9000	+16.667%	502	817	-97.755%
2025-09-30	4.2000	4.2000	4.2000	4.2000	-7.895%	1	490	-97.381%
2025-09-29	4.5600	4.5600	4.5600	4.5600	+3.636%	3	490	-97.588%
2025-09-25	4.3500	4.4000	4.3500	4.4000	+25.714%	68	487	-97.500%
2025-09-23	3.6500	3.6500	3.5000	3.5000	-9.091%	17	487	-96.857%
2025-09-22	4.1500	4.1500	3.8500	3.8500	-19.792%	5	484	-97.143%
2025-09-19	4.8000	4.8000	4.8000	4.8000	+10.599%	1	482	-97.708%
2025-09-17	4.5000	4.6500	4.3400	4.3400	+3.580%	33	481	-97.465%
2025-09-16	3.4300	4.2000	3.4300	4.1900	+14.795%	35	479	-97.375%
2025-09-15	3.9200	3.9200	3.6400	3.6500	+2.817%	33	480	-96.986%
2025-09-12	3.8500	3.8600	3.5500	3.5500	+2.899%	351	452	-96.901%
2025-09-10	3.4000	3.4500	3.3600	3.4500	+15.772%	127	167	-96.812%
2025-09-08	2.9800	2.9800	2.9800	2.9800	+30.702%	10	64	-96.309%
2025-09-04	2.3200	2.3200	2.2800	2.2800	-2.979%	3	64	-95.175%
2025-09-02	2.3500	2.3500	2.3500	2.3500	-4.472%	20	63	-95.319%
2025-08-22	2.4600	2.4600	2.4600	2.4600	+6.957%	1	74	-95.528%
2025-08-19	2.3000	2.3000	2.3000	2.3000	-17.563%	50	74	-95.217%
2025-08-13	2.8100	2.8100	2.7900	2.7900	-24.595%	15	51	-96.057%
2025-07-21	4.0500	4.0500	3.7000	3.7000	+11.446%	14	36	-97.027%
2025-07-17	3.3400	3.3400	3.3200	3.3200	-5.949%	13	23	-96.687%
2025-06-27	3.5300	3.5300	3.5300	3.5300	-15.952%	9	11	-96.884%
2025-06-12	4.2000	4.2000	4.2000	4.2000	0.000%	2	2	-97.381%