Dark

JD20260918C45
JD Sep 18 2026 45.00 Call (JD260918C00045000)
option OPRA

EOD

Jul 31, 2026

0.0800+33.333%(+0.0200)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0800	0.0800	0.0800	0.0800	+33.333%	14	5,156	0.000%
2026-07-30	0.0900	0.0900	0.0600	0.0600	-25.000%	65	5,170	+33.333%
2026-07-20	0.0700	0.0800	0.0700	0.0800	0.000%	4	5,205	0.000%
2026-07-17	0.0800	0.0800	0.0800	0.0800	0.000%	2	5,207	0.000%
2026-07-15	0.0400	0.0800	0.0400	0.0800	+33.333%	31	5,209	0.000%
2026-07-14	0.0500	0.0600	0.0500	0.0600	0.000%	5	5,208	+33.333%
2026-07-10	0.0600	0.0600	0.0600	0.0600	+20.000%	2	5,204	+33.333%
2026-07-09	0.0500	0.0500	0.0500	0.0500	-16.667%	2	5,204	+60.000%
2026-07-08	0.0600	0.0600	0.0600	0.0600	+50.000%	1	5,202	+33.333%
2026-07-06	0.0400	0.0400	0.0400	0.0400	-42.857%	5	5,201	+100.000%
2026-06-25	0.0700	0.0700	0.0700	0.0700	-41.667%	1	5,201	+14.286%
2026-06-17	0.1200	0.1200	0.1200	0.1200	-53.846%	3	5,202	-33.333%
2026-06-02	0.2600	0.2600	0.2600	0.2600	+44.444%	1	5,202	-69.231%
2026-06-01	0.1800	0.1800	0.1800	0.1800	+5.882%	72	5,201	-55.556%
2026-05-29	0.1800	0.1800	0.1700	0.1700	-41.379%	12	5,211	-52.941%
2026-05-22	0.2900	0.2900	0.2900	0.2900	-36.957%	35	5,221	-72.414%
2026-05-19	0.4600	0.4600	0.4600	0.4600	+4.545%	1	5,186	-82.609%
2026-05-18	0.4900	0.4900	0.4400	0.4400	-15.385%	38	5,185	-81.818%
2026-05-15	0.7900	0.7900	0.5200	0.5200	-28.767%	9	5,185	-84.615%
2026-05-14	0.8000	0.8200	0.7200	0.7300	-20.652%	19	5,202	-89.041%
2026-05-13	0.7000	0.9200	0.6500	0.9200	+113.953%	130	5,188	-91.304%
2026-05-12	0.3800	0.4300	0.3800	0.4300	+2.381%	3	5,188	-81.395%
2026-05-11	0.4200	0.4200	0.4200	0.4200	+2.439%	3	5,188	-80.952%
2026-05-08	0.4100	0.4100	0.4100	0.4100	-12.766%	50	5,182	-80.488%
2026-04-30	0.4800	0.4900	0.4100	0.4700	+6.818%	2,370	5,182	-82.979%
2026-04-29	0.4400	0.4400	0.4400	0.4400	+2.326%	5	3,026	-81.818%
2026-04-28	0.4300	0.4300	0.4300	0.4300	-4.444%	4	3,030	-81.395%
2026-04-27	0.4100	0.4500	0.4100	0.4500	-8.163%	11	3,030	-82.222%
2026-04-23	0.4900	0.4900	0.4900	0.4900	+6.522%	4	3,038	-83.673%
2026-04-22	0.5500	0.5800	0.4600	0.4600	-19.298%	7	3,034	-82.609%
2026-04-21	0.5600	0.5700	0.5500	0.5700	-12.308%	38	3,063	-85.965%
2026-04-20	0.6900	0.7000	0.6500	0.6500	-10.959%	29	3,063	-87.692%
2026-04-17	0.7100	0.7300	0.7100	0.7300	+5.797%	54	3,048	-89.041%
2026-04-16	0.8200	0.8200	0.6900	0.6900	+1.471%	72	3,038	-88.406%
2026-04-15	0.6500	0.6800	0.6500	0.6800	+9.677%	94	2,972	-88.235%
2026-04-14	0.4700	0.6200	0.4700	0.6200	+77.143%	133	2,878	-87.097%
2026-04-13	0.3500	0.3500	0.3500	0.3500	0.000%	10	2,873	-77.143%
2026-04-10	0.3500	0.3500	0.3500	0.3500	0.000%	40	2,863	-77.143%
2026-04-09	0.3500	0.3500	0.3500	0.3500	+20.690%	5	2,823	-77.143%
2026-04-07	0.2800	0.2900	0.2800	0.2900	+70.588%	172	2,818	-72.414%
2026-04-02	0.1700	0.1700	0.1700	0.1700	-60.465%	15	2,734	-52.941%
2026-03-26	0.4300	0.4300	0.4300	0.4300	+4.878%	3	2,734	-81.395%
2026-03-25	0.3300	0.4100	0.3300	0.4100	+57.692%	40	2,734	-80.488%
2026-03-24	0.2600	0.2600	0.2600	0.2600	-3.704%	5	2,694	-69.231%
2026-03-23	0.2500	0.3200	0.2500	0.2700	-6.897%	6	2,698	-70.370%
2026-03-20	0.3200	0.3200	0.2900	0.2900	-17.143%	51	2,693	-72.414%
2026-03-17	0.3400	0.3500	0.3400	0.3500	-12.500%	110	2,643	-77.143%
2026-03-16	0.4000	0.4000	0.4000	0.4000	+25.000%	1	2,644	-80.000%
2026-03-11	0.3200	0.3200	0.3200	0.3200	-5.882%	26	2,643	-75.000%
2026-03-10	0.3400	0.3400	0.3400	0.3400	+3.030%	3	2,643	-76.471%
2026-03-06	0.2500	0.3300	0.2500	0.3300	-17.500%	4	2,642	-75.758%
2026-02-27	0.4000	0.4000	0.4000	0.4000	-13.043%	5	2,638	-80.000%
2026-02-18	0.4600	0.4600	0.4600	0.4600	-11.538%	100	2,643	-82.609%
2026-02-10	0.6200	0.6200	0.5200	0.5200	+4.000%	15	2,643	-84.615%
2026-02-05	0.5000	0.5000	0.5000	0.5000	0.000%	87	2,638	-84.000%
2026-02-04	0.5000	0.5000	0.5000	0.5000	-9.091%	120	2,625	-84.000%
2026-02-03	0.5500	0.5500	0.5500	0.5500	-28.571%	120	2,745	-85.455%
2026-02-02	0.7700	0.7700	0.7700	0.7700	+24.194%	2	2,629	-89.610%
2026-01-30	0.6200	0.6200	0.6200	0.6200	-10.145%	45	2,629	-87.097%
2026-01-29	0.6900	0.6900	0.6900	0.6900	-5.479%	5	2,674	-88.406%
2026-01-27	0.7500	0.7500	0.7300	0.7300	-10.976%	80	2,669	-89.041%
2026-01-26	0.8200	0.8200	0.8200	0.8200	-3.529%	1	2,709	-90.244%
2026-01-23	0.8400	0.8700	0.8400	0.8500	-8.602%	80	2,710	-90.588%
2026-01-22	0.8100	0.9300	0.8100	0.9300	+29.167%	29	2,670	-91.398%
2026-01-21	0.7200	0.7200	0.7200	0.7200	+7.463%	2	2,671	-88.889%
2026-01-20	0.7800	0.7800	0.6700	0.6700	-21.176%	2	2,671	-88.060%
2026-01-15	0.8000	0.8500	0.8000	0.8500	-9.574%	11	2,670	-90.588%
2026-01-14	0.8800	1.0000	0.8500	0.9400	+6.818%	111	2,670	-91.489%
2026-01-13	0.8900	0.8900	0.8800	0.8800	-12.000%	49	2,626	-90.909%
2026-01-12	0.8700	1.0300	0.8700	1.0000	+44.928%	74	2,607	-92.000%
2026-01-08	0.6900	0.6900	0.6900	0.6900	-16.867%	6	2,553	-88.406%
2026-01-06	0.8300	0.8300	0.8300	0.8300	+27.692%	3	2,553	-90.361%
2025-12-31	0.6500	0.6500	0.6500	0.6500	-1.515%	5	2,555	-87.692%
2025-12-30	0.6500	0.6600	0.6500	0.6600	-2.941%	13	2,555	-87.879%
2025-12-29	0.6700	0.6800	0.6700	0.6800	+28.302%	233	2,556	-88.235%
2025-12-24	0.5300	0.5300	0.5300	0.5300	-23.188%	99	2,344	-84.906%
2025-12-23	0.6900	0.6900	0.6900	0.6900	-4.167%	2	2,344	-88.406%
2025-12-22	0.7400	0.7400	0.7200	0.7200	-6.494%	4	2,346	-88.889%
2025-12-19	0.5500	0.7700	0.5500	0.7700	+1.316%	2	2,343	-89.610%
2025-12-18	0.7600	0.7600	0.7600	0.7600	-5.000%	34	2,344	-89.474%
2025-12-17	0.8000	0.8000	0.8000	0.8000	+2.564%	4	2,378	-90.000%
2025-12-16	0.7800	0.7800	0.7800	0.7800	-8.235%	1	2,378	-89.744%
2025-12-11	0.8500	0.8500	0.8500	0.8500	-15.000%	5	2,377	-90.588%
2025-12-10	1.0000	1.0000	1.0000	1.0000	+4.167%	2	2,382	-92.000%
2025-12-09	0.9500	0.9600	0.9500	0.9600	-5.882%	60	2,382	-91.667%
2025-12-08	1.0200	1.0200	1.0200	1.0200	+4.082%	2	2,382	-92.157%
2025-12-05	1.2100	1.2100	0.9800	0.9800	-3.922%	17	2,382	-91.837%
2025-12-03	1.0200	1.0200	1.0200	1.0200	-7.273%	5	2,385	-92.157%
2025-11-25	1.1000	1.1000	1.1000	1.1000	+13.402%	10	2,382	-92.727%
2025-11-21	1.0000	1.0000	0.9700	0.9700	-17.094%	26	2,382	-91.753%
2025-11-19	1.1700	1.1700	1.1700	1.1700	-28.659%	1	2,369	-93.162%
2025-11-17	1.3500	1.6400	1.3500	1.6400	+14.685%	8	2,369	-95.122%
2025-11-14	1.2700	1.4300	1.2700	1.4300	-13.333%	19	2,372	-94.406%
2025-11-13	1.8900	1.8900	1.6500	1.6500	-13.158%	19	2,391	-95.152%
2025-11-12	1.9300	1.9300	1.9000	1.9000	-9.524%	2,000	2,390	-95.789%
2025-11-11	1.9700	2.1000	1.9700	2.1000	+3.448%	116	863	-96.190%
2025-11-07	2.0300	2.0300	2.0300	2.0300	-6.881%	4	863	-96.059%
2025-11-05	2.1800	2.1800	2.1800	2.1800	-1.357%	18	859	-96.330%
2025-11-04	2.3500	2.3500	2.2100	2.2100	-16.917%	23	841	-96.380%
2025-11-03	2.5000	2.6600	2.5000	2.6600	+2.308%	101	759	-96.992%
2025-10-30	2.6000	2.6000	2.6000	2.6000	-16.129%	1	759	-96.923%
2025-10-29	3.3600	3.4000	3.1000	3.1000	-4.615%	136	760	-97.419%
2025-10-28	3.0000	3.2500	3.0000	3.2500	+5.178%	23	629	-97.538%
2025-10-27	3.0900	3.0900	3.0900	3.0900	+9.187%	1	613	-97.411%
2025-10-24	2.9300	2.9300	2.8000	2.8300	+1.071%	3	613	-97.173%
2025-10-23	2.8000	2.8000	2.8000	2.8000	+7.692%	2	611	-97.143%
2025-10-22	2.6000	2.6000	2.6000	2.6000	-7.473%	2	609	-96.923%
2025-10-21	2.8500	2.8500	2.8100	2.8100	-0.707%	7	607	-97.153%
2025-10-20	2.7000	2.8300	2.7000	2.8300	-2.414%	7	610	-97.173%
2025-10-17	2.9200	2.9200	2.9000	2.9000	+0.694%	17	603	-97.241%
2025-10-16	2.9900	2.9900	2.8800	2.8800	-5.574%	17	586	-97.222%
2025-10-15	3.0500	3.0500	3.0500	3.0500	+12.963%	2	569	-97.377%
2025-10-14	2.7000	2.7000	2.7000	2.7000	-10.000%	35	567	-97.037%
2025-10-13	3.0500	3.0500	3.0000	3.0000	+13.636%	13	550	-97.333%
2025-10-10	3.2200	3.2500	2.5000	2.6400	-17.500%	23	541	-96.970%
2025-10-09	3.4000	3.4000	3.1900	3.2000	-3.030%	36	537	-97.500%
2025-10-08	3.3500	3.3500	3.3000	3.3000	-8.333%	3	516	-97.576%
2025-10-07	3.8800	3.8800	3.5500	3.6000	-7.692%	17	500	-97.778%
2025-10-06	3.8000	3.9000	3.8000	3.9000	+8.033%	22	500	-97.949%
2025-10-03	4.0000	4.0000	3.5500	3.6100	-9.296%	121	479	-97.784%
2025-10-02	4.2000	4.2000	3.9500	3.9800	-4.096%	44	546	-97.990%
2025-10-01	3.9000	4.1500	3.9000	4.1500	+15.278%	15	532	-98.072%
2025-09-30	3.9000	4.0000	3.6000	3.6000	-7.455%	29	540	-97.778%
2025-09-29	3.7700	3.8900	3.6800	3.8900	+5.135%	154	521	-97.943%
2025-09-25	3.7000	3.8500	3.4500	3.7000	+2.778%	69	367	-97.838%
2025-09-24	3.6500	3.9700	3.6000	3.6000	+9.091%	5	298	-97.778%
2025-09-23	3.0000	3.3000	3.0000	3.3000	0.000%	24	295	-97.576%
2025-09-22	3.6000	3.6000	3.3000	3.3000	-19.118%	59	296	-97.576%
2025-09-19	4.0000	4.0800	4.0000	4.0800	+8.800%	7	247	-98.039%
2025-09-18	3.6500	4.0000	3.6500	3.7500	-2.597%	14	244	-97.867%
2025-09-17	4.6500	4.6500	3.8500	3.8500	+14.925%	7	240	-97.922%
2025-09-16	3.3000	3.3500	3.3000	3.3500	+8.766%	11	233	-97.612%
2025-09-15	3.0500	3.0800	3.0500	3.0800	-3.750%	23	222	-97.403%
2025-09-12	3.3000	3.3000	3.2000	3.2000	+4.918%	17	218	-97.500%
2025-09-11	3.0500	3.0500	3.0500	3.0500	+6.272%	2	201	-97.377%
2025-09-10	2.8600	2.8700	2.7600	2.8700	-2.381%	306	199	-97.213%
2025-09-09	2.8300	2.9400	2.7900	2.9400	+54.737%	42	98	-97.279%
2025-09-04	1.9000	1.9000	1.9000	1.9000	-1.554%	1	58	-95.789%
2025-09-02	1.8100	1.9300	1.8100	1.9300	+4.324%	2	58	-95.855%
2025-08-29	1.8500	1.8500	1.8500	1.8500	+6.322%	1	57	-95.676%
2025-08-27	1.7600	1.7700	1.7400	1.7400	-5.946%	7	57	-95.402%
2025-08-21	1.8000	1.8500	1.8000	1.8500	-34.629%	14	53	-95.676%
2025-07-25	2.8300	2.8300	2.8300	2.8300	-8.710%	20	40	-97.173%
2025-07-18	3.1000	3.1000	3.1000	3.1000	+42.202%	10	20	-97.419%
2025-07-14	2.2200	2.2200	2.1800	2.1800	-4.386%	11	20	-96.330%
2025-07-10	2.2800	2.2800	2.2800	2.2800	-8.065%	1	15	-96.491%
2025-07-09	2.4800	2.4800	2.4800	2.4800	0.000%	1	14	-96.774%
2025-07-07	2.4800	2.4800	2.4800	2.4800	-1.587%	6	15	-96.774%
2025-07-03	2.5000	2.5600	2.4600	2.5200	-9.353%	5	6	-96.825%
2025-07-01	2.6800	2.8200	2.6800	2.7800	+2.206%	4	6	-97.122%
2025-06-30	2.7300	2.7300	2.7200	2.7200	-1.805%	2	4	-97.059%
2025-06-24	2.7700	2.7700	2.7700	2.7700	+10.359%	1	4	-97.112%
2025-06-23	2.5100	2.5100	2.5100	2.5100	-27.246%	1	3	-96.813%
2025-06-17	3.4500	3.4500	3.4500	3.4500	0.000%	2	2	-97.681%