Dark

JD20261218C20
JD Dec 18 2026 20.00 Call (JD261218C00020000)
option OPRA

EOD

Aug 3, 2026

13.50+1.504%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	13.5000	13.5000	13.5000	13.5000	+1.504%	1	1,532	0.000%
2026-07-31	13.3000	13.3000	13.3000	13.3000	+3.906%	1	1,532	+1.504%
2026-07-29	12.5700	12.9500	12.5700	12.8000	+3.644%	33	1,533	+5.469%
2026-07-28	12.5800	12.5800	12.3500	12.3500	+27.320%	2	1,529	+9.312%
2026-07-13	9.7000	9.7000	9.7000	9.7000	+5.435%	1	1,530	+39.175%
2026-07-10	9.2000	9.2000	9.2000	9.2000	+6.236%	2	1,530	+46.739%
2026-07-09	8.7200	8.7600	8.6500	8.6600	+1.405%	78	1,531	+55.889%
2026-07-08	8.5400	8.7000	8.4900	8.5400	+31.385%	157	1,553	+58.080%
2026-06-30	6.5000	6.5000	6.5000	6.5000	+3.175%	1	1,536	+107.692%
2026-06-29	6.3000	6.3000	6.3000	6.3000	+1.124%	1	1,536	+114.286%
2026-06-26	6.2300	6.2300	6.2300	6.2300	-9.051%	3	1,537	+116.693%
2026-06-24	6.8500	6.8500	6.8500	6.8500	-14.375%	1	1,540	+97.080%
2026-06-22	8.0000	8.0000	8.0000	8.0000	-15.966%	12	1,539	+68.750%
2026-06-12	9.3400	9.5200	9.3400	9.5200	-7.841%	2	1,539	+41.807%
2026-06-04	10.3300	10.3300	10.3300	10.3300	+2.684%	2	1,540	+30.687%
2026-06-01	10.0600	10.0600	10.0600	10.0600	-4.282%	20	1,542	+34.195%
2026-05-27	10.5500	10.5500	10.5100	10.5100	-5.144%	11	1,552	+28.449%
2026-05-26	11.0800	11.0800	11.0800	11.0800	-17.313%	2	1,550	+21.841%
2026-05-19	13.4000	13.4000	13.4000	13.4000	-3.458%	1	1,552	+0.746%
2026-05-14	13.8700	13.8800	13.8700	13.8800	-7.713%	5	1,552	-2.738%
2026-05-13	13.4400	15.0400	13.4400	15.0400	+30.783%	17	1,554	-10.239%
2026-05-11	11.3700	11.5000	11.3500	11.5000	+2.679%	14	1,554	+17.391%
2026-05-08	11.2000	11.2000	11.2000	11.2000	-2.778%	22	1,557	+20.536%
2026-05-07	11.5200	11.5200	11.5200	11.5200	-2.785%	2	1,559	+17.188%
2026-05-06	11.0300	11.8500	11.0300	11.8500	+8.516%	4	1,560	+13.924%
2026-05-05	10.9200	10.9200	10.9200	10.9200	-0.546%	13	1,561	+23.626%
2026-04-29	10.9800	10.9800	10.9800	10.9800	+3.293%	85	1,562	+22.951%
2026-04-28	10.5700	10.6300	10.5500	10.6300	-2.477%	23	1,562	+26.999%
2026-04-27	10.9000	10.9000	10.9000	10.9000	-2.679%	8	1,570	+23.853%
2026-04-24	11.2000	11.2000	11.2000	11.2000	-1.926%	8	1,570	+20.536%
2026-04-23	11.4200	11.4200	11.4200	11.4200	-3.629%	8	1,578	+18.214%
2026-04-22	11.7300	11.8500	11.7300	11.8500	+0.254%	8	1,586	+13.924%
2026-04-21	12.0000	12.0000	11.8200	11.8200	-4.677%	11	1,594	+14.213%
2026-04-15	12.4000	12.4000	12.4000	12.4000	+5.085%	2	1,598	+8.871%
2026-04-14	11.7400	11.8000	11.7400	11.8000	+16.832%	3	1,598	+14.407%
2026-04-10	9.9100	10.1100	9.8500	10.1000	+7.105%	7	1,598	+33.663%
2026-04-08	9.5000	9.5000	9.4300	9.4300	+7.771%	25	1,596	+43.160%
2026-04-07	8.7500	8.7500	8.7500	8.7500	-3.846%	1	1,601	+54.286%
2026-04-06	9.0500	9.1000	9.0500	9.1000	-3.704%	2	1,601	+48.352%
2026-03-31	9.4500	9.4500	9.4500	9.4500	-3.571%	1	1,603	+42.857%
2026-03-26	9.7700	9.8000	9.7700	9.8000	-3.922%	4	1,602	+37.755%
2026-03-25	10.2000	10.2000	10.2000	10.2000	+20.996%	20	1,599	+32.353%
2026-03-19	8.2100	8.4300	8.2100	8.4300	-12.188%	2	1,581	+60.142%
2026-03-16	9.6000	9.6000	9.6000	9.6000	+6.667%	1	1,581	+40.625%
2026-03-13	9.0000	9.0000	9.0000	9.0000	+5.882%	1	1,580	+50.000%
2026-03-11	8.5000	8.5000	8.5000	8.5000	0.000%	10	1,580	+58.824%
2026-03-10	8.9000	8.9000	8.5000	8.5000	+8.835%	86	1,575	+58.824%
2026-03-09	7.8300	7.8300	7.8100	7.8100	-2.375%	5	1,583	+72.855%
2026-03-06	7.2300	8.0000	7.2300	8.0000	+26.984%	176	1,583	+68.750%
2026-03-04	6.3000	6.3000	6.3000	6.3000	+0.800%	4	1,434	+114.286%
2026-03-03	6.2500	6.2500	6.2500	6.2500	-14.734%	1	1,436	+116.000%
2026-02-27	7.3200	7.3500	7.3100	7.3300	-3.932%	27	1,436	+84.175%
2026-02-26	7.5100	7.6300	7.4200	7.6300	-6.724%	10	1,441	+76.933%
2026-02-25	8.0000	8.1800	8.0000	8.1800	+2.250%	31	1,459	+65.037%
2026-02-13	8.0000	8.0000	8.0000	8.0000	-2.439%	1	1,459	+68.750%
2026-02-12	8.2000	8.2000	8.2000	8.2000	-2.381%	1	1,459	+64.634%
2026-02-04	8.1000	8.4000	8.1000	8.4000	-3.890%	3	1,458	+60.714%
2026-02-03	8.7400	8.7400	8.7400	8.7400	-5.000%	1	1,459	+54.462%
2026-02-02	9.2000	9.2000	9.2000	9.2000	-8.000%	2	1,459	+46.739%
2026-01-28	10.0000	10.0000	10.0000	10.0000	-4.762%	1	1,458	+35.000%
2026-01-26	10.5000	10.5000	10.5000	10.5000	-0.943%	3	1,458	+28.571%
2026-01-22	10.6000	10.6000	10.6000	10.6000	+10.417%	1	1,458	+27.358%
2026-01-21	9.6000	9.6000	9.6000	9.6000	+2.128%	3	1,458	+40.625%
2026-01-20	9.4000	9.4000	9.4000	9.4000	-6.000%	2	1,458	+43.617%
2026-01-15	10.0000	10.0000	10.0000	10.0000	-0.990%	1	1,458	+35.000%
2026-01-08	10.1000	10.1000	10.1000	10.1000	+2.851%	4	1,458	+33.663%
2026-01-07	9.8200	9.8200	9.8200	9.8200	-7.183%	30	1,458	+37.475%
2026-01-06	10.5800	10.5800	10.5800	10.5800	+11.958%	1	1,458	+27.599%
2025-12-31	9.3200	9.4500	9.3000	9.4500	-0.526%	16	1,458	+42.857%
2025-12-30	9.6000	9.6000	9.4000	9.5000	-4.040%	8	1,458	+42.105%
2025-12-18	9.9000	9.9000	9.9000	9.9000	+3.665%	1	1,460	+36.364%
2025-12-16	9.5500	9.5500	9.5500	9.5500	-4.213%	1	1,460	+41.361%
2025-12-15	9.9700	9.9700	9.9700	9.9700	-6.473%	1	1,460	+35.406%
2025-12-12	10.6600	10.6600	10.6600	10.6600	+4.000%	10	1,460	+26.642%
2025-12-11	10.2500	10.2500	10.2500	10.2500	-3.119%	2	1,460	+31.707%
2025-12-10	10.5800	10.5800	10.5800	10.5800	-3.818%	1	1,460	+27.599%
2025-12-02	11.0000	11.0000	11.0000	11.0000	+0.917%	2	1,461	+22.727%
2025-11-28	11.0000	11.0000	10.9000	10.9000	+4.107%	2	1,461	+23.853%
2025-11-25	10.4700	10.4700	10.4700	10.4700	+6.837%	1	1,460	+28.940%
2025-11-21	9.8000	9.8000	9.8000	9.8000	-4.390%	1	1,460	+37.755%
2025-11-19	10.3500	10.5100	10.2500	10.2500	-3.665%	28	1,461	+31.707%
2025-11-18	10.6400	10.6400	10.6400	10.6400	-4.144%	1	1,460	+26.880%
2025-11-17	11.1000	11.1000	11.1000	11.1000	+4.717%	1	1,459	+21.622%
2025-11-14	10.6000	10.6000	10.6000	10.6000	-13.961%	1	1,460	+27.358%
2025-11-13	13.6500	13.6500	12.3200	12.3200	+0.163%	3	1,460	+9.578%
2025-11-10	12.4000	12.4000	12.3000	12.3000	-8.277%	5	1,458	+9.756%
2025-11-06	13.4100	13.4100	13.4100	13.4100	+1.208%	3	1,458	+0.671%
2025-11-04	13.2500	13.2500	13.2500	13.2500	-15.335%	3	1,458	+1.887%
2025-10-29	15.6500	15.6500	15.6500	15.6500	+9.135%	1	1,458	-13.738%
2025-10-23	14.2500	14.3400	14.2500	14.3400	-5.033%	9	1,458	-5.858%
2025-10-20	15.1000	15.1000	15.1000	15.1000	+5.226%	90	1,460	-10.596%
2025-10-17	14.3500	14.3500	14.3500	14.3500	+1.557%	1	1,550	-5.923%
2025-10-16	14.1300	14.1300	14.1300	14.1300	-1.875%	2	1,550	-4.459%
2025-10-15	14.4000	14.4000	14.4000	14.4000	+3.597%	2	1,550	-6.250%
2025-10-14	13.9000	13.9000	13.9000	13.9000	+6.923%	4	1,550	-2.878%
2025-10-10	14.6000	14.6000	12.9000	13.0000	-18.239%	7	1,550	+3.846%
2025-10-08	15.9000	15.9000	15.9000	15.9000	-6.195%	1	1,546	-15.094%
2025-10-03	16.9500	17.0300	16.9500	16.9500	-0.294%	45	1,546	-20.354%
2025-10-02	17.8500	17.8500	17.0000	17.0000	0.000%	17	1,501	-20.588%
2025-10-01	17.0000	17.0000	17.0000	17.0000	+3.406%	1	1,515	-20.588%
2025-09-29	16.4400	16.4400	16.4400	16.4400	+3.722%	10	1,515	-17.883%
2025-09-26	15.8500	15.8500	15.8500	15.8500	-3.354%	1	1,515	-14.826%
2025-09-24	16.4000	16.4000	16.4000	16.4000	+11.413%	1	1,515	-17.683%
2025-09-23	14.7200	14.7200	14.7200	14.7200	-9.969%	2	1,515	-8.288%
2025-09-19	17.0000	17.0000	16.3500	16.3500	-5.217%	17	1,515	-17.431%
2025-09-17	16.6500	17.2500	16.6500	17.2500	+10.224%	2	1,513	-21.739%
2025-09-16	15.6500	15.6500	15.6500	15.6500	+3.642%	1	1,514	-13.738%
2025-09-12	15.5000	15.5000	15.0700	15.1000	+1.003%	7	1,514	-10.596%
2025-09-10	14.6000	14.9500	14.6000	14.9500	-0.333%	5	1,510	-9.699%
2025-09-09	14.1500	15.0000	14.1000	15.0000	+7.143%	15	1,510	-10.000%
2025-09-08	13.7500	14.0000	13.6500	14.0000	+10.236%	6	1,513	-3.571%
2025-09-05	12.7000	12.7000	12.7000	12.7000	+2.834%	3	1,512	+6.299%
2025-09-04	12.3500	12.3500	12.3500	12.3500	-2.372%	1	1,512	+9.312%
2025-09-02	11.7500	12.6500	11.7500	12.6500	+0.877%	14	1,512	+6.719%
2025-08-29	12.4200	12.5500	12.4200	12.5400	+7.639%	11	1,501	+7.656%
2025-08-28	11.5500	11.6500	11.4000	11.6500	-14.022%	3	1,501	+15.880%
2025-08-25	13.5500	13.5500	13.5500	13.5500	+3.831%	1	1,499	-0.369%
2025-08-22	13.0500	13.0500	13.0500	13.0500	+4.400%	5	1,499	+3.448%
2025-08-20	12.3700	12.5000	12.3500	12.5000	-1.961%	9	1,499	+8.000%
2025-08-19	12.7500	12.7500	12.7500	12.7500	+0.236%	1	1,502	+5.882%
2025-08-15	12.6700	12.7200	12.6700	12.7200	-1.012%	2	1,502	+6.132%
2025-08-14	12.6500	12.8500	12.6500	12.8500	+1.581%	18	1,502	+5.058%
2025-08-11	12.5500	12.7000	12.5500	12.6500	-0.394%	18	1,501	+6.719%
2025-08-08	12.7000	12.7000	12.7000	12.7000	+2.668%	1	1,500	+6.299%
2025-08-01	12.4500	12.4500	12.3700	12.3700	-5.932%	3	1,500	+9.135%
2025-07-31	12.8500	13.1500	12.8500	13.1500	+1.154%	9	1,499	+2.662%
2025-07-30	13.0000	13.0000	13.0000	13.0000	-17.981%	1	1,497	+3.846%
2025-07-18	15.8500	15.8500	15.8500	15.8500	+10.069%	1	1,496	-14.826%
2025-07-17	14.4000	14.4000	14.4000	14.4000	+7.143%	1	1,496	-6.250%
2025-07-15	13.4400	13.4400	13.4400	13.4400	+1.053%	1	1,496	+0.446%
2025-07-09	13.3000	13.3000	13.3000	13.3000	-2.564%	1	1,495	+1.504%
2025-07-03	13.6500	13.6500	13.6500	13.6500	-5.862%	1	1,495	-1.099%
2025-07-01	14.5000	14.5000	14.5000	14.5000	+8.209%	5	1,499	-6.897%
2025-06-23	13.4000	13.4000	13.4000	13.4000	-1.107%	1	1,499	+0.746%
2025-06-20	13.6000	13.6000	13.5500	13.5500	-12.127%	4	1,498	-0.369%
2025-06-12	15.4200	15.4200	15.4200	15.4200	+1.917%	2	1,497	-12.451%
2025-06-05	15.1200	15.1300	15.1200	15.1300	+6.175%	4	1,497	-10.773%
2025-05-30	14.2500	14.2500	14.2500	14.2500	-5.000%	6	1,497	-5.263%
2025-05-29	15.0000	15.0000	15.0000	15.0000	-6.832%	1	1,500	-10.000%
2025-05-09	16.1000	16.1000	16.1000	16.1000	+0.312%	16	1,500	-16.149%
2025-05-02	16.0500	16.0500	16.0500	16.0500	-23.571%	250	1,505	-15.888%
2025-04-14	21.0000	21.0000	21.0000	21.0000	+26.888%	1	1,629	-35.714%
2025-04-09	16.0000	16.7000	15.8500	16.5500	-4.611%	558	1,630	-18.429%
2025-04-08	18.0000	18.0000	17.3000	17.3500	+8.438%	135	1,932	-22.190%
2025-04-07	16.3000	16.3000	16.0000	16.0000	-13.514%	165	1,964	-15.625%
2025-04-04	18.5000	18.5000	18.5000	18.5000	-11.271%	4	1,991	-27.027%
2025-04-03	20.8600	21.0200	20.7000	20.8500	-13.450%	205	1,989	-35.252%
2025-03-27	24.0900	24.0900	24.0900	24.0900	-7.346%	1	2,164	-43.960%
2025-03-17	25.2500	26.0000	25.2500	26.0000	+13.043%	4	2,165	-48.077%
2025-03-13	23.0000	23.0000	23.0000	23.0000	-8.000%	1	2,170	-41.304%
2025-03-05	24.7000	25.0000	24.7000	25.0000	+4.167%	3	2,170	-46.000%
2025-02-27	24.1000	24.1000	24.0000	24.0000	+0.418%	3	2,173	-43.750%
2025-02-20	23.9000	23.9000	23.9000	23.9000	+5.055%	1	2,176	-43.515%
2025-02-14	22.7500	22.7500	22.7500	22.7500	+5.081%	2	2,177	-40.659%
2025-02-06	21.6500	21.6500	21.6500	21.6500	-1.591%	1	2,177	-37.644%
2025-01-24	22.0000	22.0000	22.0000	22.0000	+8.857%	2	2,178	-38.636%
2025-01-21	20.2100	20.2100	20.2100	20.2100	-15.084%	1	2,179	-33.201%
2024-12-09	22.1000	23.8000	22.1000	23.8000	+34.463%	4	2,180	-43.277%
2024-11-18	17.7000	17.7000	17.7000	17.7000	+2.728%	1	2,183	-23.729%
2024-11-15	17.4500	17.4500	17.2300	17.2300	+7.688%	4	2,182	-21.648%
2024-11-14	16.4000	16.4000	16.0000	16.0000	-13.514%	200	2,184	-15.625%
2024-11-12	18.9000	18.9000	18.5000	18.5000	-12.736%	50	2,384	-27.027%
2024-11-08	20.6700	21.2000	20.6500	21.2000	-7.826%	88	2,334	-36.321%
2024-11-07	23.0000	23.0000	23.0000	23.0000	+9.785%	2	2,300	-41.304%
2024-11-06	20.9500	20.9500	20.9500	20.9500	-10.851%	10	2,302	-35.561%
2024-10-28	23.5000	23.5000	23.5000	23.5000	+1.556%	1	2,292	-42.553%
2024-10-15	23.1400	23.1400	23.1400	23.1400	-12.215%	1	2,293	-41.659%
2024-10-14	26.3600	26.3600	26.3600	26.3600	+9.833%	10	2,294	-48.786%
2024-10-09	24.0000	24.0000	24.0000	24.0000	-5.882%	1	2,304	-43.750%
2024-10-08	25.5000	26.0000	25.5000	25.5000	-5.556%	2,026	2,303	-47.059%
2024-10-07	28.2000	28.2000	26.9000	27.0000	+8.871%	15	3,227	-50.000%
2024-10-01	24.7000	24.8000	24.7000	24.8000	+7.826%	2	3,218	-45.565%
2024-09-30	23.5000	23.5000	23.0000	23.0000	+5.991%	2	3,220	-41.304%
2024-09-27	20.7500	21.7000	20.7500	21.7000	+7.960%	690	3,222	-37.788%
2024-09-26	19.6500	20.1000	19.3700	20.1000	+24.845%	28	3,567	-32.836%
2024-09-24	14.4900	16.1000	14.4900	16.1000	+27.273%	5	3,593	-16.149%
2024-09-23	12.6300	12.6500	12.4900	12.6500	+10.965%	11	3,597	+6.719%
2024-09-20	11.4000	11.4000	11.4000	11.4000	-2.564%	2	3,607	+18.421%
2024-09-19	11.2200	11.7000	11.2200	11.7000	+15.842%	9	3,606	+15.385%
2024-09-18	10.1000	10.1000	10.1000	10.1000	+2.747%	2	3,612	+33.663%
2024-09-16	9.8000	9.8300	9.8000	9.8300	-4.098%	98	3,614	+37.335%
2024-09-13	10.2500	10.2500	10.2500	10.2500	+0.985%	2	3,520	+31.707%
2024-09-12	10.1500	10.1500	10.1500	10.1500	+6.618%	10	3,520	+33.005%
2024-09-10	9.4500	9.6500	9.4000	9.5200	+2.919%	5	3,510	+41.807%
2024-09-09	9.2500	9.2500	9.2500	9.2500	-5.612%	1	3,511	+45.946%
2024-09-06	9.8500	9.8500	9.7100	9.8000	-2.970%	460	3,511	+37.755%
2024-09-05	10.3500	10.3500	10.1000	10.1000	-2.885%	170	3,281	+33.663%
2024-09-04	10.4000	10.4000	10.3200	10.4000	+0.483%	245	3,111	+29.808%
2024-09-03	10.3000	10.5000	10.2500	10.3500	-0.957%	290	2,872	+30.435%
2024-08-30	10.4500	10.6000	10.3900	10.4500	+2.956%	312	2,506	+29.187%
2024-08-29	9.9000	10.1500	9.9000	10.1500	+5.181%	14	2,506	+33.005%
2024-08-28	9.8700	9.8700	9.6500	9.6500	-2.525%	10	2,494	+39.896%
2024-08-27	9.9500	10.3100	9.9000	9.9000	+2.591%	13	2,484	+36.364%
2024-08-26	9.0500	9.7400	9.0000	9.6500	-5.854%	348	2,473	+39.896%
2024-08-23	10.2500	10.2500	10.2500	10.2500	+1.485%	4	2,165	+31.707%
2024-08-22	10.1000	10.1000	10.1000	10.1000	-2.885%	1	2,164	+33.663%
2024-08-21	9.7900	10.5000	9.7900	10.4000	-8.772%	229	2,163	+29.808%
2024-08-20	11.4000	11.4000	11.4000	11.4000	-7.692%	3	1,950	+18.421%
2024-08-19	12.3500	12.3500	12.3500	12.3500	+2.917%	2	1,947	+9.312%
2024-08-16	11.1800	12.0000	11.1800	12.0000	+13.208%	4	1,949	+12.500%
2024-08-15	10.7500	11.1500	10.2200	10.6000	+9.166%	789	1,949	+27.358%
2024-08-14	9.6000	9.7100	9.6000	9.7100	-5.637%	105	1,202	+39.032%
2024-08-13	10.2900	10.2900	10.2900	10.2900	+4.467%	2	1,097	+31.195%
2024-08-12	9.8000	10.1500	9.8000	9.8500	-0.505%	706	1,095	+37.056%
2024-08-09	9.9000	9.9000	9.9000	9.9000	-1.493%	4	87	+36.364%
2024-08-08	9.8000	10.0500	9.8000	10.0500	+6.349%	301	87	+34.328%
2024-08-07	9.4500	9.4500	9.4500	9.4500	+5.000%	2	87	+42.857%
2024-08-02	9.0000	9.0000	9.0000	9.0000	-5.263%	2	85	+50.000%
2024-08-01	9.5000	9.5000	9.5000	9.5000	-6.404%	10	84	+42.105%
2024-07-30	10.1500	10.1500	10.1500	10.1500	-1.456%	4	74	+33.005%
2024-07-29	10.3000	10.3000	10.3000	10.3000	-1.905%	1	71	+31.068%
2024-07-25	10.5000	10.5000	10.5000	10.5000	-1.869%	1	71	+28.571%
2024-07-22	10.7000	10.7000	10.7000	10.7000	+4.902%	1	70	+26.168%
2024-07-18	10.3000	10.3000	10.2000	10.2000	-8.602%	11	69	+32.353%
2024-07-16	10.9000	11.1600	10.8800	11.1600	-3.377%	3	64	+20.968%
2024-07-12	11.5500	11.5500	11.5500	11.5500	-3.750%	6	61	+16.883%
2024-07-11	12.0000	12.0000	12.0000	12.0000	+9.091%	1	58	+12.500%
2024-07-08	11.0000	11.0000	11.0000	11.0000	0.000%	2	57	+22.727%
2024-07-05	10.2100	11.0000	10.2100	11.0000	-4.679%	86	55	+22.727%
2024-06-26	11.4000	11.5400	11.4000	11.5400	+0.348%	2	12	+16.984%
2024-06-25	11.5000	11.5000	11.5000	11.5000	0.000%	10	10	+17.391%