Dark

JD20260918C50
JD Sep 18 2026 50.00 Call (JD260918C00050000)
option OPRA

EOD

Aug 4, 2026

0.0400-20.000%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0400	0.0400	0.0400	0.0400	-20.000%	4	2,218	0.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	+25.000%	1	2,214	-20.000%
2026-07-24	0.0400	0.0400	0.0400	0.0400	+100.000%	1	2,214	0.000%
2026-07-21	0.0200	0.0200	0.0200	0.0200	-33.333%	5	2,214	+100.000%
2026-07-17	0.0300	0.0300	0.0300	0.0300	0.000%	13	2,209	+33.333%
2026-07-10	0.0400	0.0400	0.0300	0.0300	-40.000%	7	2,212	+33.333%
2026-07-07	0.0500	0.0500	0.0500	0.0500	-28.571%	1	2,212	-20.000%
2026-06-29	0.0700	0.0700	0.0700	0.0700	-12.500%	6	2,213	-42.857%
2026-06-26	0.0800	0.0800	0.0800	0.0800	-11.111%	4	2,213	-50.000%
2026-06-24	0.0900	0.0900	0.0900	0.0900	-50.000%	9	2,211	-55.556%
2026-06-22	0.0100	0.1800	0.0100	0.1800	+157.143%	2	2,211	-77.778%
2026-06-16	0.0700	0.0700	0.0700	0.0700	-12.500%	20	2,211	-42.857%
2026-06-15	0.0800	0.0800	0.0800	0.0800	+33.333%	10	2,191	-50.000%
2026-06-10	0.0600	0.0600	0.0600	0.0600	-25.000%	1	2,181	-33.333%
2026-06-09	0.0800	0.0800	0.0800	0.0800	-46.667%	1	2,181	-50.000%
2026-06-02	0.1500	0.1500	0.1500	0.1500	+50.000%	1	2,181	-73.333%
2026-06-01	0.0800	0.1000	0.0800	0.1000	0.000%	2	2,181	-60.000%
2026-05-29	0.1200	0.1200	0.0900	0.1000	+11.111%	20	2,180	-60.000%
2026-05-28	0.0900	0.0900	0.0900	0.0900	-40.000%	1	2,179	-55.556%
2026-05-27	0.1500	0.1500	0.1500	0.1500	+7.143%	2	2,180	-73.333%
2026-05-26	0.1400	0.1400	0.1400	0.1400	-41.667%	3	2,180	-71.429%
2026-05-22	0.2400	0.2400	0.2400	0.2400	+60.000%	10	2,180	-83.333%
2026-05-21	0.1500	0.1500	0.1500	0.1500	-37.500%	1	2,180	-73.333%
2026-05-19	0.2400	0.2400	0.2400	0.2400	0.000%	600	2,180	-83.333%
2026-05-18	0.2500	0.2500	0.2300	0.2400	-27.273%	22	2,781	-83.333%
2026-05-15	0.3000	0.3300	0.3000	0.3300	-26.667%	29	2,781	-87.879%
2026-05-14	0.4500	0.4500	0.4500	0.4500	0.000%	1	2,739	-91.111%
2026-05-13	0.2800	0.5400	0.2800	0.4500	+136.842%	59	2,718	-91.111%
2026-05-12	0.1900	0.1900	0.1900	0.1900	-26.923%	40	2,718	-78.947%
2026-05-11	0.2600	0.2600	0.2600	0.2600	+30.000%	120	2,718	-84.615%
2026-05-08	0.2000	0.2000	0.2000	0.2000	-20.000%	600	2,838	-80.000%
2026-05-06	0.2200	0.2500	0.2200	0.2500	+8.696%	539	2,910	-84.000%
2026-05-01	0.3000	0.3000	0.2300	0.2300	-14.815%	63	2,753	-82.609%
2026-04-30	0.2700	0.2900	0.2700	0.2700	+8.000%	52	2,753	-85.185%
2026-04-29	0.2500	0.2500	0.2500	0.2500	-21.875%	1	2,753	-84.000%
2026-04-22	0.4000	0.4000	0.3200	0.3200	-3.030%	4	2,753	-87.500%
2026-04-21	0.3300	0.3300	0.3300	0.3300	-23.256%	1	2,756	-87.879%
2026-04-17	0.4300	0.4300	0.4300	0.4300	+26.471%	500	2,755	-90.698%
2026-04-14	0.3000	0.3400	0.3000	0.3400	+47.826%	9	2,927	-88.235%
2026-04-13	0.2000	0.2300	0.2000	0.2300	+4.545%	5	2,920	-82.609%
2026-04-09	0.2200	0.2200	0.2200	0.2200	+15.789%	48	2,920	-81.818%
2026-04-08	0.1900	0.1900	0.1900	0.1900	+5.556%	236	2,968	-78.947%
2026-04-01	0.2200	0.2200	0.1800	0.1800	-21.739%	6	2,803	-77.778%
2026-03-26	0.2300	0.2300	0.2300	0.2300	-8.000%	1	2,808	-82.609%
2026-03-25	0.1800	0.2500	0.1800	0.2500	+47.059%	2	2,808	-84.000%
2026-03-23	0.1800	0.1800	0.1700	0.1700	-29.167%	4	2,808	-76.471%
2026-03-17	0.2400	0.2400	0.2400	0.2400	+9.091%	1	2,806	-83.333%
2026-03-16	0.2200	0.2200	0.2200	0.2200	+4.762%	10	2,806	-81.818%
2026-03-13	0.2100	0.2100	0.2100	0.2100	-4.545%	2	2,816	-80.952%
2026-03-11	0.2200	0.2200	0.2200	0.2200	-18.519%	17	2,816	-81.818%
2026-03-10	0.2100	0.2700	0.2100	0.2700	+28.571%	18	2,833	-85.185%
2026-03-09	0.1800	0.2500	0.1800	0.2100	+5.000%	11	2,819	-80.952%
2026-03-06	0.2000	0.2200	0.2000	0.2000	+33.333%	137	2,819	-80.000%
2026-03-05	0.2000	0.2000	0.1500	0.1500	-28.571%	48	2,844	-73.333%
2026-03-04	0.0800	0.2100	0.0800	0.2100	+5.000%	193	2,814	-80.952%
2026-03-02	0.2900	0.2900	0.2000	0.2000	-28.571%	239	2,811	-80.000%
2026-02-26	0.2800	0.2800	0.2800	0.2800	0.000%	100	2,771	-85.714%
2026-02-24	0.2800	0.2800	0.2800	0.2800	-9.677%	40	2,671	-85.714%
2026-02-23	0.3100	0.3100	0.3100	0.3100	-8.824%	1	2,671	-87.097%
2026-02-20	0.3400	0.3400	0.3400	0.3400	+13.333%	1	2,671	-88.235%
2026-02-19	0.3100	0.3100	0.3000	0.3000	-25.000%	150	2,670	-86.667%
2026-02-18	0.4000	0.4000	0.4000	0.4000	+73.913%	2	2,670	-90.000%
2026-02-17	0.3200	0.3200	0.2300	0.2300	-23.333%	4	2,672	-82.609%
2026-02-13	0.4800	0.4800	0.3000	0.3000	-16.667%	14	2,674	-86.667%
2026-02-11	0.3500	0.3600	0.3500	0.3600	-10.000%	63	2,674	-88.889%
2026-02-10	0.4000	0.4000	0.4000	0.4000	-13.043%	70	2,674	-90.000%
2026-02-06	0.4600	0.4600	0.4600	0.4600	+27.778%	55	2,674	-91.304%
2026-02-05	0.3200	0.3600	0.3200	0.3600	-5.263%	130	2,674	-88.889%
2026-02-04	0.3500	0.3800	0.3500	0.3800	+5.556%	15	2,600	-89.474%
2026-02-02	0.4000	0.4000	0.3600	0.3600	-16.279%	6	2,604	-88.889%
2026-01-30	0.4300	0.4300	0.4300	0.4300	-4.444%	3	2,609	-90.698%
2026-01-29	0.4500	0.4500	0.4500	0.4500	-25.000%	25	2,606	-91.111%
2026-01-26	0.6000	0.6000	0.6000	0.6000	-6.250%	1	2,631	-93.333%
2026-01-23	0.5900	0.6400	0.5900	0.6400	+14.286%	4	2,631	-93.750%
2026-01-21	0.5000	0.5600	0.5000	0.5600	+3.704%	7	2,631	-92.857%
2026-01-20	0.5000	0.5400	0.5000	0.5400	-12.903%	23	2,631	-92.593%
2026-01-15	0.6500	0.6500	0.6200	0.6200	-1.587%	25	2,631	-93.548%
2026-01-14	0.6000	0.6300	0.6000	0.6300	+8.621%	4	2,606	-93.651%
2026-01-13	0.6100	0.6100	0.5800	0.5800	-14.706%	2	2,607	-93.103%
2026-01-12	0.6000	0.6900	0.5900	0.6800	+25.926%	8	2,606	-94.118%
2026-01-09	0.5400	0.5400	0.5400	0.5400	+1.887%	22	2,606	-92.593%
2026-01-08	0.4800	0.5300	0.4800	0.5300	+6.000%	52	2,606	-92.453%
2026-01-07	0.5000	0.5000	0.5000	0.5000	-5.660%	22	2,554	-92.000%
2026-01-06	0.5500	0.5500	0.5300	0.5300	0.000%	21	2,552	-92.453%
2026-01-05	0.5300	0.5300	0.5300	0.5300	+3.922%	20	2,582	-92.453%
2026-01-02	0.5100	0.5100	0.5100	0.5100	+13.333%	15	2,582	-92.157%
2025-12-31	0.4700	0.4700	0.4400	0.4500	+2.273%	14	2,582	-91.111%
2025-12-30	0.4500	0.4600	0.4400	0.4400	-12.000%	30	2,582	-90.909%
2025-12-29	0.5000	0.5000	0.5000	0.5000	-5.660%	1	2,570	-92.000%
2025-12-26	0.5000	0.5500	0.4800	0.5300	+6.000%	203	2,569	-92.453%
2025-12-24	0.5000	0.5000	0.5000	0.5000	+8.696%	2	2,367	-92.000%
2025-12-23	0.7500	0.7500	0.4400	0.4600	-11.538%	102	2,367	-91.304%
2025-12-22	0.4000	0.5200	0.4000	0.5200	-7.143%	61	2,327	-92.308%
2025-12-18	0.5300	0.5600	0.5300	0.5600	+3.704%	9	2,337	-92.857%
2025-12-17	0.5400	0.5400	0.5400	0.5400	+3.846%	8	2,344	-92.593%
2025-12-16	0.5000	0.5400	0.5000	0.5200	-10.345%	23	2,336	-92.308%
2025-12-15	0.5800	0.5800	0.5800	0.5800	-12.121%	35	2,333	-93.103%
2025-12-11	0.6600	0.6600	0.6600	0.6600	-4.348%	2	2,333	-93.939%
2025-12-10	0.6900	0.6900	0.6900	0.6900	+2.985%	5	2,335	-94.203%
2025-12-09	0.6800	0.6800	0.6700	0.6700	-19.277%	2	2,330	-94.030%
2025-12-05	0.7500	0.8300	0.7500	0.8300	+7.792%	2	2,329	-95.181%
2025-12-04	0.7700	0.7700	0.7700	0.7700	0.000%	15	2,328	-94.805%
2025-12-03	0.8000	0.8000	0.7700	0.7700	-9.412%	5	2,343	-94.805%
2025-12-01	0.8500	0.8500	0.8500	0.8500	-1.163%	8	2,346	-95.294%
2025-11-25	0.8500	0.8600	0.8300	0.8600	+2.381%	14	2,338	-95.349%
2025-11-20	0.8400	0.8400	0.8400	0.8400	+2.439%	5	2,325	-95.238%
2025-11-19	0.8200	0.8200	0.8200	0.8200	-17.172%	45	2,325	-95.122%
2025-11-17	0.9900	0.9900	0.9900	0.9900	-3.883%	2	2,325	-95.960%
2025-11-14	1.0000	1.1200	1.0000	1.0300	-14.167%	35	2,323	-96.117%
2025-11-13	1.3500	1.3500	1.1000	1.2000	-18.367%	117	2,309	-96.667%
2025-11-12	1.4900	1.4900	1.3500	1.4700	+5.000%	13	2,410	-97.279%
2025-11-11	1.5700	1.5700	1.4000	1.4000	+3.704%	13	2,399	-97.143%
2025-11-10	1.5200	1.5200	1.3500	1.3500	-6.250%	4	2,390	-97.037%
2025-11-07	1.5200	1.5200	1.4400	1.4400	-13.253%	38	2,390	-97.222%
2025-11-06	1.6900	1.6900	1.6500	1.6600	-5.143%	3	2,389	-97.590%
2025-11-05	1.7500	1.7500	1.7500	1.7500	-14.216%	3	2,386	-97.714%
2025-11-03	2.0400	2.0400	2.0400	2.0400	0.000%	7	2,390	-98.039%
2025-10-31	2.0200	2.0400	2.0200	2.0400	-4.225%	81	2,390	-98.039%
2025-10-30	2.2500	2.4800	2.1300	2.1300	-13.765%	56	2,471	-98.122%
2025-10-29	2.5000	2.5000	2.4600	2.4700	-1.200%	265	2,440	-98.381%
2025-10-28	2.3000	2.5000	2.3000	2.5000	+4.167%	103	2,185	-98.400%
2025-10-27	2.4600	2.4600	2.4000	2.4000	+11.111%	7	2,091	-98.333%
2025-10-23	2.1400	2.1600	2.1400	2.1600	+22.034%	4	2,091	-98.148%
2025-10-22	2.0800	2.0800	1.7700	1.7700	-22.026%	26	2,087	-97.740%
2025-10-21	2.1500	2.2700	2.1500	2.2700	-1.304%	3	2,088	-98.238%
2025-10-20	2.3000	2.3000	2.3000	2.3000	+9.524%	12	2,085	-98.261%
2025-10-17	2.1000	2.1000	2.1000	2.1000	-4.545%	2	2,084	-98.095%
2025-10-16	2.2000	2.2000	2.2000	2.2000	-4.348%	6	2,082	-98.182%
2025-10-15	2.3000	2.5600	2.2500	2.3000	+4.545%	11	2,076	-98.261%
2025-10-14	2.1000	2.2000	2.0400	2.2000	-4.348%	229	2,065	-98.182%
2025-10-13	2.3000	2.3800	2.2300	2.3000	+9.524%	208	1,836	-98.261%
2025-10-10	2.4700	2.5700	1.9000	2.1000	-17.323%	622	2,022	-98.095%
2025-10-09	2.8400	2.8400	2.5000	2.5400	-10.877%	39	1,607	-98.425%
2025-10-08	2.6900	2.8500	2.5800	2.8500	+2.151%	91	1,590	-98.596%
2025-10-07	2.9500	2.9500	2.7600	2.7900	-5.424%	735	833	-98.566%
2025-10-06	2.8900	3.1000	2.8000	2.9500	+2.787%	45	833	-98.644%
2025-10-03	2.9500	2.9800	2.7700	2.8700	-8.889%	94	795	-98.606%
2025-10-02	3.2000	3.2700	3.1200	3.1500	+1.613%	30	729	-98.730%
2025-10-01	2.9100	3.1200	2.9100	3.1000	+10.320%	24	743	-98.710%
2025-09-30	2.7600	2.8500	2.7500	2.8100	-4.096%	311	739	-98.577%
2025-09-29	2.8600	2.9300	2.8400	2.9300	+8.519%	5	428	-98.635%
2025-09-26	2.7000	2.8200	2.5500	2.7000	-11.475%	37	423	-98.519%
2025-09-25	2.8600	3.0500	2.7900	3.0500	+7.018%	9	392	-98.689%
2025-09-24	2.8700	3.1500	2.8500	2.8500	+20.253%	17	383	-98.596%
2025-09-23	2.3900	2.5700	2.3500	2.3700	-5.200%	24	374	-98.312%
2025-09-22	2.6100	2.7500	2.5000	2.5000	-14.676%	72	364	-98.400%
2025-09-19	3.1600	3.1600	2.9300	2.9300	-3.934%	12	317	-98.635%
2025-09-18	2.9800	3.0500	2.9000	3.0500	+5.536%	24	309	-98.689%
2025-09-17	2.9900	3.0000	2.8500	2.8900	+2.847%	92	308	-98.616%
2025-09-16	2.2900	2.8100	2.2900	2.8100	+17.083%	23	240	-98.577%
2025-09-15	2.3900	2.4500	2.2900	2.4000	0.000%	56	221	-98.333%
2025-09-12	2.4900	2.4900	2.4000	2.4000	-5.512%	50	208	-98.333%
2025-09-11	2.3100	2.7200	2.3100	2.5400	+20.952%	37	158	-98.425%
2025-09-10	2.2000	2.2000	2.1000	2.1000	-5.830%	7	135	-98.095%
2025-09-09	1.9500	2.2300	1.9000	2.2300	+27.429%	35	128	-98.206%
2025-09-08	1.4400	1.7500	1.4400	1.7500	+28.676%	11	136	-97.714%
2025-09-04	1.3600	1.3600	1.3600	1.3600	+3.817%	2	135	-97.059%
2025-09-02	1.3100	1.3100	1.3100	1.3100	+11.966%	7	135	-96.947%
2025-08-28	1.1700	1.1700	1.1700	1.1700	-4.878%	1	128	-96.581%
2025-08-27	1.2300	1.2300	1.2300	1.2300	-18.543%	1	128	-96.748%
2025-08-25	1.5100	1.5100	1.5100	1.5100	+7.857%	2	128	-97.351%
2025-08-22	1.4000	1.4000	1.4000	1.4000	+6.061%	15	130	-97.143%
2025-08-19	1.3400	1.3400	1.3200	1.3200	-9.589%	11	130	-96.970%
2025-08-18	1.4800	1.4800	1.4600	1.4600	+11.450%	8	129	-97.260%
2025-08-15	1.3100	1.3100	1.3100	1.3100	-13.816%	52	121	-96.947%
2025-08-01	1.5200	1.5200	1.5200	1.5200	-15.556%	10	69	-97.368%
2025-07-29	1.8000	1.8000	1.8000	1.8000	-23.077%	10	79	-97.778%
2025-07-23	2.4000	2.4000	2.3400	2.3400	-2.500%	21	69	-98.291%
2025-07-18	2.4600	2.4600	2.4000	2.4000	+25.000%	18	48	-98.333%
2025-07-15	1.9200	1.9200	1.9200	1.9200	+21.519%	3	33	-97.917%
2025-07-14	1.5000	1.5800	1.5000	1.5800	-16.842%	2	33	-97.468%
2025-07-02	1.9000	1.9000	1.9000	1.9000	-3.061%	3	32	-97.895%
2025-07-01	1.9600	1.9600	1.9600	1.9600	+0.513%	1	29	-97.959%
2025-06-20	2.0000	2.0000	1.8400	1.9500	-12.162%	48	28	-97.949%
2025-06-13	2.2200	2.2200	2.2200	2.2200	-11.554%	2	4	-98.198%
2025-06-04	2.5100	2.5100	2.5100	2.5100	-0.791%	2	1	-98.406%
2025-05-30	2.5300	2.5300	2.5300	2.5300	0.000%	2	1	-98.419%