Dark

JD20261218C27
JD Dec 18 2026 27.00 Call (JD261218C00027000)
option OPRA

EOD

Aug 5, 2026

6.95-5.184%(-0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.9500	6.9500	6.9500	6.9500	-5.184%	1	2,199	0.000%
2026-08-03	7.3300	7.3300	7.3300	7.3300	+2.089%	3	2,198	-5.184%
2026-07-31	7.1800	7.1800	7.1800	7.1800	+30.545%	3	2,198	-3.203%
2026-07-20	5.3400	5.5000	5.3400	5.5000	+15.789%	3	2,198	+26.364%
2026-07-17	4.7500	4.7500	4.7500	4.7500	-4.040%	1	2,200	+46.316%
2026-07-16	4.9500	5.0000	4.9500	4.9500	-1.000%	59	2,201	+40.404%
2026-07-15	5.0000	5.0000	5.0000	5.0000	+16.279%	1	2,223	+39.000%
2026-07-14	4.5000	4.5300	4.3000	4.3000	-2.715%	79	2,223	+61.628%
2026-07-13	4.3500	4.4200	4.3200	4.4200	+13.333%	152	2,223	+57.240%
2026-07-10	3.9000	4.1000	3.8500	3.9000	+8.333%	45	2,322	+78.205%
2026-07-09	3.6500	3.6500	3.6000	3.6000	-0.277%	3	2,327	+93.056%
2026-07-08	3.5200	3.6100	3.5200	3.6100	+20.333%	3	2,327	+92.521%
2026-07-07	3.3500	3.3500	3.0000	3.0000	-1.639%	37	2,328	+131.667%
2026-07-06	3.0500	3.0500	3.0500	3.0500	+5.172%	25	2,316	+127.869%
2026-07-02	2.9800	3.1000	2.9000	2.9000	+7.407%	124	2,243	+139.655%
2026-07-01	2.7000	2.7000	2.7000	2.7000	+22.727%	3	2,243	+157.407%
2026-06-29	2.3700	2.3700	2.2000	2.2000	-2.655%	8	2,244	+215.909%
2026-06-26	2.1200	2.2600	2.1200	2.2600	+3.196%	3	2,239	+207.522%
2026-06-25	2.1000	2.2600	2.1000	2.1900	-9.504%	9	2,241	+217.352%
2026-06-24	2.4300	2.5300	2.3900	2.4200	-7.634%	87	2,236	+187.190%
2026-06-23	2.9600	3.0400	2.5600	2.6200	-19.878%	470	2,169	+165.267%
2026-06-22	3.3500	3.3500	3.2700	3.2700	-18.250%	6	2,243	+112.538%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-18.200%	25	2,263	+73.750%
2026-06-05	4.7000	4.8900	4.7000	4.8900	-14.211%	12	2,263	+42.127%
2026-06-02	5.7000	5.7000	5.7000	5.7000	+3.636%	1	2,275	+21.930%
2026-05-27	5.5000	5.5000	5.5000	5.5000	-5.172%	1	2,276	+26.364%
2026-05-22	5.8000	5.8000	5.8000	5.8000	-18.310%	1	2,276	+19.828%
2026-05-19	7.1000	7.1000	7.1000	7.1000	+2.899%	1	2,275	-2.113%
2026-05-18	6.9000	6.9000	6.9000	6.9000	-24.590%	1	2,276	+0.725%
2026-05-13	8.5000	9.2000	8.5000	9.1500	+41.860%	5,102	2,276	-24.044%
2026-05-12	6.6800	6.6800	6.4500	6.4500	+2.381%	2	5,780	+7.752%
2026-05-11	6.3000	6.3000	6.3000	6.3000	+7.692%	1	5,780	+10.317%
2026-05-01	6.0000	6.0000	5.8500	5.8500	-4.878%	3	5,776	+18.803%
2026-04-24	6.1000	6.1500	6.1000	6.1500	-2.381%	2	5,776	+13.008%
2026-04-23	6.3000	6.3000	6.3000	6.3000	-2.326%	1	5,778	+10.317%
2026-04-21	6.4500	6.4500	6.4500	6.4500	-7.194%	5	5,778	+7.752%
2026-04-20	6.9500	6.9500	6.9500	6.9500	-4.138%	1	5,783	0.000%
2026-04-17	7.3500	7.3500	7.2500	7.2500	-0.685%	31	5,782	-4.138%
2026-04-16	7.2500	7.3000	7.2500	7.3000	+1.108%	3	5,813	-4.795%
2026-04-15	6.7000	7.2200	6.7000	7.2200	+12.813%	16	5,812	-3.740%
2026-04-14	6.1000	6.4000	6.1000	6.4000	+24.756%	4	5,813	+8.594%
2026-04-13	5.1300	5.1300	5.1300	5.1300	+5.773%	1	5,816	+35.478%
2026-04-09	4.8500	4.8500	4.8500	4.8500	-1.020%	1	5,815	+43.299%
2026-04-08	4.9000	4.9000	4.9000	4.9000	+15.294%	1	5,815	+41.837%
2026-04-07	4.2500	4.2500	4.2500	4.2500	-5.556%	1	5,815	+63.529%
2026-04-02	4.5000	4.5000	4.5000	4.5000	-2.174%	5	5,809	+54.444%
2026-04-01	4.7000	4.7000	4.6000	4.6000	-7.071%	13	5,809	+51.087%
2026-03-31	5.0500	5.0500	4.9500	4.9500	-1.980%	4	5,800	+40.404%
2026-03-26	5.0500	5.0500	5.0500	5.0500	-2.885%	1	5,798	+37.624%
2026-03-25	5.2000	5.2000	5.2000	5.2000	+35.065%	1	5,798	+33.654%
2026-03-23	3.8500	3.8500	3.8500	3.8500	+5.479%	2	5,799	+80.519%
2026-03-20	3.8000	3.8000	3.6500	3.6500	-1.351%	6	5,801	+90.411%
2026-03-19	3.7000	3.7000	3.7000	3.7000	-14.550%	2	5,806	+87.838%
2026-03-18	4.3300	4.3300	4.3300	4.3300	-2.697%	1	5,806	+60.508%
2026-03-17	4.5500	4.6300	4.4500	4.4500	+2.299%	33	5,807	+56.180%
2026-03-13	4.3500	4.3500	4.3500	4.3500	+4.819%	20	5,787	+59.770%
2026-03-12	4.1500	4.1500	4.1500	4.1500	+2.217%	2	5,787	+67.470%
2026-03-11	4.0500	4.0600	4.0500	4.0600	+0.247%	4	5,789	+71.182%
2026-03-10	3.8500	4.1500	3.8500	4.0500	+12.500%	112	5,793	+71.605%
2026-03-09	3.5900	3.6000	3.5900	3.6000	-5.263%	2	5,798	+93.056%
2026-03-06	3.3000	3.8000	3.3000	3.8000	+40.741%	16	5,799	+82.895%
2026-03-05	2.6800	2.7000	2.4600	2.7000	-9.396%	10	5,788	+157.407%
2026-03-04	2.8000	2.9800	2.7400	2.9800	+4.930%	18	5,784	+133.221%
2026-03-03	2.7500	2.8500	2.7500	2.8400	-12.615%	212	5,776	+144.718%
2026-03-02	3.0000	3.2500	3.0000	3.2500	-8.451%	23	5,677	+113.846%
2026-02-27	3.3000	3.6000	3.3000	3.5500	0.000%	20	5,684	+95.775%
2026-02-26	3.6100	3.6100	3.5500	3.5500	-11.250%	3	5,677	+95.775%
2026-02-25	3.9000	4.0000	3.9000	4.0000	+1.266%	4	5,675	+73.750%
2026-02-24	3.9500	3.9500	3.9500	3.9500	+3.947%	1	5,675	+75.949%
2026-02-23	3.8000	3.8500	3.7000	3.8000	-1.299%	5,105	5,674	+82.895%
2026-02-20	3.7500	3.8500	3.7500	3.8500	-3.266%	2	702	+80.519%
2026-02-19	3.9800	3.9800	3.9800	3.9800	-5.238%	1	702	+74.623%
2026-02-18	4.2000	4.2000	4.2000	4.2000	+5.000%	8	702	+65.476%
2026-02-13	3.9000	4.0000	3.8700	4.0000	+3.896%	21	700	+73.750%
2026-02-12	3.9000	3.9500	3.8500	3.8500	-17.204%	127	700	+80.519%
2026-02-10	4.6500	4.6500	4.6500	4.6500	+4.730%	1	698	+49.462%
2026-02-09	4.3000	4.4400	4.3000	4.4400	+1.835%	6	697	+56.532%
2026-02-06	4.3600	4.3600	4.3600	4.3600	+12.082%	4	691	+59.404%
2026-02-04	4.1000	4.1000	3.8900	3.8900	-11.591%	21	688	+78.663%
2026-02-03	4.4000	4.4000	4.3500	4.4000	-10.020%	188	679	+57.955%
2026-01-30	4.8900	4.8900	4.8900	4.8900	-6.501%	1	665	+42.127%
2026-01-27	5.3500	5.3500	5.2300	5.2300	-6.607%	5	664	+32.887%
2026-01-26	5.6300	5.7000	5.5000	5.6000	-3.448%	6	660	+24.107%
2026-01-23	5.6000	5.8000	5.6000	5.8000	+5.455%	2	660	+19.828%
2026-01-22	5.5000	5.5400	5.5000	5.5000	+15.789%	9	661	+26.364%
2026-01-20	5.0000	5.0000	4.7500	4.7500	-6.680%	101	660	+46.316%
2026-01-16	5.3500	5.3500	4.9000	5.0900	-9.912%	13	547	+36.542%
2026-01-15	5.4500	5.6500	5.3500	5.6500	-2.586%	10	547	+23.009%
2026-01-13	6.0500	6.0500	5.7000	5.8000	-4.918%	6	539	+19.828%
2026-01-12	5.7500	6.1000	5.7500	6.1000	+9.910%	5	542	+13.934%
2026-01-09	5.5500	5.5500	5.5500	5.5500	-3.478%	1	544	+25.225%
2026-01-08	5.2500	5.7500	5.2500	5.7500	+10.577%	7	543	+20.870%
2026-01-07	5.3000	5.3000	5.2000	5.2000	-11.565%	2	542	+33.654%
2026-01-06	5.8800	5.8800	5.8800	5.8800	+3.158%	6	540	+18.197%
2026-01-05	5.3000	5.7000	5.3000	5.7000	+4.587%	12	544	+21.930%
2026-01-02	5.3000	5.5000	5.3000	5.4500	+9.000%	109	544	+27.523%
2025-12-31	5.0000	5.0000	5.0000	5.0000	-1.961%	2	542	+39.000%
2025-12-30	5.2000	5.2000	5.0000	5.1000	-0.585%	106	542	+36.275%
2025-12-29	5.1300	5.1300	5.1300	5.1300	-6.727%	2	505	+35.478%
2025-12-26	5.4000	5.5000	5.4000	5.5000	+1.852%	8	504	+26.364%
2025-12-24	5.4500	5.4500	5.4000	5.4000	+3.846%	2	500	+28.704%
2025-12-23	5.2000	5.2000	5.2000	5.2000	-3.704%	1	500	+33.654%
2025-12-19	5.2000	5.4000	5.2000	5.4000	+0.746%	6	500	+28.704%
2025-12-18	5.3500	5.3600	5.3500	5.3600	-1.651%	3	495	+29.664%
2025-12-17	5.4500	5.4500	5.4500	5.4500	+3.612%	1	492	+27.523%
2025-12-16	5.1000	5.2600	5.1000	5.2600	-2.593%	5	492	+32.129%
2025-12-15	5.6500	5.6500	5.4000	5.4000	-6.087%	3	490	+28.704%
2025-12-12	6.1000	6.1000	5.7500	5.7500	-0.862%	11	487	+20.870%
2025-12-11	5.7500	5.8000	5.7500	5.8000	-1.695%	2	485	+19.828%
2025-12-10	5.9000	6.0000	5.9000	5.9000	+1.724%	17	484	+17.797%
2025-12-09	5.7500	5.9000	5.7500	5.8000	-4.918%	10	488	+19.828%
2025-12-08	6.1500	6.1500	6.1000	6.1000	-4.688%	10	483	+13.934%
2025-12-05	6.3000	6.4000	6.3000	6.4000	+4.065%	7	481	+8.594%
2025-12-04	6.3000	6.4000	6.1000	6.1500	-1.284%	38	483	+13.008%
2025-12-03	6.1000	6.2300	6.1000	6.2300	+0.484%	9	493	+11.557%
2025-12-02	6.2100	6.3000	6.1000	6.2000	-4.615%	24	494	+12.097%
2025-12-01	6.5000	6.6000	6.5000	6.5000	-0.763%	3	506	+6.923%
2025-11-28	6.5500	6.5500	6.5500	6.5500	-11.486%	1	505	+6.107%
2025-11-26	6.3000	7.4000	6.3000	7.4000	+21.311%	4	503	-6.081%
2025-11-25	6.0000	6.1000	6.0000	6.1000	-3.937%	10	503	+13.934%
2025-11-19	6.3500	6.3500	6.3500	6.3500	-9.286%	13	511	+9.449%
2025-11-17	7.0000	7.0000	7.0000	7.0000	+4.478%	1	511	-0.714%
2025-11-14	7.0000	7.0000	6.4900	6.7000	-7.586%	2,034	511	+3.731%
2025-11-13	7.7500	7.8000	7.0000	7.2500	-6.452%	8	2,110	-4.138%
2025-11-12	8.0000	8.0000	7.7500	7.7500	-3.125%	2	2,108	-10.323%
2025-11-11	8.0000	8.0000	8.0000	8.0000	+1.911%	1	2,105	-13.125%
2025-11-10	7.9500	8.0000	7.8000	7.8500	-6.548%	4	2,105	-11.465%
2025-11-07	8.0000	8.4000	8.0000	8.4000	-3.226%	8	2,101	-17.262%
2025-11-05	8.6800	8.6800	8.6800	8.6800	-6.667%	25	2,095	-19.931%
2025-11-03	9.3000	9.3000	9.3000	9.3000	-12.264%	10	2,060	-25.269%
2025-10-29	10.9500	10.9500	10.6000	10.6000	+2.913%	2	2,060	-34.434%
2025-10-28	10.3000	10.3000	10.3000	10.3000	-0.483%	1	2,062	-32.524%
2025-10-27	10.5700	10.5700	10.3500	10.3500	+9.524%	1,003	1,064	-32.850%
2025-10-23	9.7300	9.7400	9.4500	9.4500	-1.047%	1,000	1,064	-26.455%
2025-10-22	9.5500	9.5500	9.5500	9.5500	-2.551%	1	65	-27.225%
2025-10-13	9.8000	9.8000	9.8000	9.8000	+7.692%	1	64	-29.082%
2025-10-10	9.7000	9.7000	9.1000	9.1000	-11.992%	2	65	-23.626%
2025-10-09	10.3400	10.3400	10.3400	10.3400	-6.847%	1	63	-32.785%
2025-10-08	11.2000	11.2000	10.6000	11.1000	-7.500%	13	62	-37.387%
2025-10-06	11.3000	12.0000	11.3000	12.0000	-0.826%	2	65	-42.083%
2025-10-02	12.1000	12.1000	12.1000	12.1000	+9.304%	1	65	-42.562%
2025-09-30	11.0700	11.0700	11.0700	11.0700	-2.895%	1	64	-37.218%
2025-09-25	11.5200	11.6800	11.4000	11.4000	+7.955%	7	63	-39.035%
2025-09-22	10.5600	10.5600	10.5600	10.5600	-8.966%	1	64	-34.186%
2025-09-18	11.6500	11.6500	11.6000	11.6000	+5.647%	2	63	-40.086%
2025-09-16	10.6000	10.9800	10.6000	10.9800	+9.800%	4	62	-36.703%
2025-09-11	10.0000	10.0000	10.0000	10.0000	+2.041%	3	59	-30.500%
2025-09-10	9.9500	9.9500	9.8000	9.8000	+12.644%	6	56	-29.082%
2025-09-08	8.7000	8.7000	8.7000	8.7000	+12.258%	1	50	-20.115%
2025-09-04	7.7500	7.7500	7.7500	7.7500	-2.516%	1	49	-10.323%
2025-08-01	7.9500	7.9500	7.9500	7.9500	-5.917%	5	48	-12.579%
2025-07-31	8.4500	8.4500	8.4500	8.4500	-11.053%	5	53	-17.751%
2025-07-17	9.5000	9.5000	9.5000	9.5000	+16.564%	15	48	-26.842%
2025-07-14	8.1500	8.1500	8.1500	8.1500	-2.976%	5	63	-14.724%
2025-07-11	8.5500	8.5500	8.4000	8.4000	-22.438%	11	60	-17.262%
2025-06-12	10.8300	10.8300	10.8300	10.8300	+13.403%	1	57	-35.826%
2025-05-28	9.6500	9.6500	9.5500	9.5500	-16.594%	2	57	-27.225%
2025-05-09	11.4500	11.4500	11.4500	11.4500	+15.075%	14	57	-39.301%
2025-04-30	9.9500	9.9500	9.9500	9.9500	-21.032%	13	56	-30.151%
2025-04-16	12.6000	12.6000	12.6000	12.6000	-5.263%	1	58	-44.841%
2025-04-11	13.1500	13.3000	13.1500	13.3000	-4.317%	8	57	-47.744%
2025-04-10	13.9000	13.9000	13.9000	13.9000	+8.424%	1	57	-50.000%
2025-04-04	12.9000	12.9000	12.8200	12.8200	-24.633%	4	58	-45.788%
2025-03-11	17.0100	17.0100	17.0100	17.0100	+5.981%	1	58	-59.142%
2025-01-22	16.0000	16.0500	16.0000	16.0500	+24.419%	2	59	-56.698%
2025-01-15	12.9000	12.9000	12.9000	12.9000	+4.032%	3	59	-46.124%
2025-01-14	12.4000	12.4000	12.4000	12.4000	+10.714%	7	59	-43.952%
2025-01-10	11.2000	11.2000	11.2000	11.2000	-10.112%	2	64	-37.946%
2024-12-31	12.4600	12.4600	12.4600	12.4600	-9.382%	2	65	-44.222%
2024-12-19	13.7500	13.7500	13.7500	13.7500	-3.980%	1	65	-49.455%
2024-12-16	14.3200	14.3200	14.3200	14.3200	-0.556%	3	69	-51.466%
2024-11-29	14.4500	14.4500	14.4000	14.4000	+16.129%	4	69	-51.736%
2024-11-14	11.8000	12.4000	11.8000	12.4000	-24.757%	6	69	-43.952%
2024-11-11	16.4800	16.4800	16.4800	16.4800	-0.723%	1	69	-57.828%
2024-11-08	16.6000	16.6000	16.6000	16.6000	-3.768%	2	70	-58.133%
2024-10-31	17.2500	17.2500	17.2500	17.2500	+3.293%	3	70	-59.710%
2024-10-24	16.7000	16.7000	16.7000	16.7000	-2.339%	15	73	-58.383%
2024-10-23	17.1000	17.1000	17.1000	17.1000	+3.636%	2	73	-59.357%
2024-10-21	16.5000	16.5000	16.5000	16.5000	-30.438%	20	75	-57.879%
2024-10-04	23.2500	23.7200	23.2500	23.7200	+9.258%	8	95	-70.700%
2024-10-02	21.0000	22.5000	21.0000	21.7100	+31.576%	8	96	-67.987%
2024-09-27	16.5000	16.5000	16.5000	16.5000	+7.143%	8	104	-57.879%
2024-09-26	14.6500	15.4000	14.6500	15.4000	+36.646%	8	108	-54.870%
2024-09-24	10.6500	11.3000	10.6000	11.2700	+28.653%	16	116	-38.332%
2024-09-23	8.8200	8.8300	8.7400	8.7600	+31.729%	17	132	-20.662%
2024-09-16	6.4500	6.6500	6.4500	6.6500	+3.101%	2	149	+4.511%
2024-09-13	6.4300	6.6000	6.4200	6.4500	-7.989%	16	148	+7.752%
2024-09-12	6.9900	7.0100	6.9500	7.0100	+7.515%	18	147	-0.856%
2024-09-10	6.3500	6.5200	6.3500	6.5200	+1.242%	6	129	+6.595%
2024-09-09	6.1500	6.5500	6.1500	6.4400	-8.000%	5	129	+7.919%
2024-09-05	7.0000	7.0000	7.0000	7.0000	0.000%	1	126	-0.714%
2024-09-03	7.0500	7.0500	7.0000	7.0000	-2.778%	14	125	-0.714%
2024-08-30	7.3100	7.3100	7.2000	7.2000	+4.651%	4	113	-3.472%
2024-08-29	6.7000	6.8800	6.7000	6.8800	-0.145%	3	113	+1.017%
2024-08-27	6.7500	6.9000	6.7500	6.8900	+6.000%	12	113	+0.871%
2024-08-26	6.5000	6.5000	6.3300	6.5000	-7.143%	47	121	+6.923%
2024-08-23	7.1000	7.1000	7.0000	7.0000	+2.190%	6	74	-0.714%
2024-08-22	7.0000	7.0000	6.8000	6.8500	-2.143%	22	74	+1.460%
2024-08-21	6.6000	7.0000	6.4000	7.0000	-10.256%	56	55	-0.714%
2024-08-20	8.0500	8.0500	7.8000	7.8000	-1.266%	4	20	-10.897%
2024-08-19	8.8100	8.8100	7.9000	7.9000	-4.819%	2	18	-12.025%
2024-08-16	8.1000	8.3000	8.1000	8.3000	+20.290%	24	17	-16.265%
2024-08-14	6.9000	6.9000	6.9000	6.9000	+5.023%	1	6	+0.725%
2024-08-13	6.9500	6.9500	6.5700	6.5700	-6.009%	2	6	+5.784%
2024-08-12	6.9900	6.9900	6.9900	6.9900	+7.538%	1	4	-0.572%
2024-08-09	6.5000	6.5000	6.5000	6.5000	+5.691%	2	3	+6.923%
2024-08-02	6.1700	6.4300	6.1500	6.1500	0.000%	6	3	+13.008%