Dark

JD20261218C33
JD Dec 18 2026 33.00 Call (JD261218C00033000)
option OPRA

EOD

Oct 1, 2026

0.3000-11.765%(-0.0400)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3500	0.4000	0.3000	0.3000	-11.765%	30	23,351	0.000%
2026-09-30	0.3000	0.3400	0.3000	0.3400	-15.000%	18	23,374	-11.765%
2026-09-28	0.4000	0.4000	0.4000	0.4000	+5.263%	1	23,370	-25.000%
2026-09-25	0.3600	0.3800	0.3600	0.3800	-24.000%	7	23,371	-21.053%
2026-09-23	0.5000	0.5000	0.5000	0.5000	-7.407%	7	23,374	-40.000%
2026-09-22	0.5900	0.5900	0.5300	0.5400	-1.818%	26	23,375	-44.444%
2026-09-21	0.4500	0.5500	0.4100	0.5500	+17.021%	57	23,364	-45.455%
2026-09-18	0.5100	0.5100	0.4700	0.4700	+6.818%	18	23,351	-36.170%
2026-09-17	0.4500	0.4800	0.4400	0.4400	-8.333%	450	23,342	-31.818%
2026-09-16	0.5000	0.5000	0.3900	0.4800	-14.286%	22,528	23,467	-37.500%
2026-09-15	0.5600	0.5600	0.5600	0.5600	-5.085%	2	2,226	-46.429%
2026-09-14	0.4900	0.5900	0.4900	0.5900	+20.408%	534	2,224	-49.153%
2026-09-11	0.5100	0.5100	0.4900	0.4900	-3.922%	3	1,714	-38.776%
2026-09-10	0.5000	0.5200	0.5000	0.5100	0.000%	25	1,713	-41.176%
2026-09-09	0.5700	0.5700	0.5000	0.5100	-20.313%	57	1,694	-41.176%
2026-09-08	0.6300	0.6400	0.6300	0.6400	-17.949%	2	1,712	-53.125%
2026-09-04	0.7500	0.7800	0.7500	0.7800	+21.875%	5	1,712	-61.538%
2026-09-03	0.6200	0.6500	0.6200	0.6400	-7.246%	8	1,712	-53.125%
2026-09-02	0.6900	0.6900	0.6900	0.6900	-4.167%	2	1,707	-56.522%
2026-09-01	0.7200	0.7200	0.7200	0.7200	-16.279%	21	1,709	-58.333%
2026-08-31	0.8900	0.8900	0.8600	0.8600	-10.417%	13	1,688	-65.116%
2026-08-28	0.9400	0.9600	0.9400	0.9600	-8.571%	3	1,692	-68.750%
2026-08-26	1.0600	1.1200	1.0500	1.0500	-14.634%	211	1,691	-71.429%
2026-08-25	1.2100	1.2300	1.1900	1.2300	+5.128%	115	1,630	-75.610%
2026-08-24	1.1700	1.1700	1.1700	1.1700	-10.000%	9	1,602	-74.359%
2026-08-21	1.3000	1.3000	1.2400	1.3000	+1.563%	218	1,602	-76.923%
2026-08-19	1.2300	1.2800	1.2300	1.2800	+28.000%	91	1,602	-76.563%
2026-08-18	0.9700	1.0000	0.9700	1.0000	0.000%	355	1,569	-70.000%
2026-08-17	0.9900	1.0000	0.9800	1.0000	-9.910%	393	1,261	-70.000%
2026-08-14	1.0800	1.1700	1.0500	1.1100	-13.281%	78	1,074	-72.973%
2026-08-13	1.5200	1.5300	1.2400	1.2800	-43.363%	187	1,065	-76.563%
2026-08-12	2.2500	2.2700	2.2500	2.2600	-12.403%	213	1,162	-86.726%
2026-08-11	2.6400	2.6400	2.5800	2.5800	-21.818%	4	962	-88.372%
2026-08-10	3.2000	3.3000	3.2000	3.3000	+3.448%	211	958	-90.909%
2026-08-07	3.1900	3.1900	3.1900	3.1900	-2.744%	30	1,165	-90.596%
2026-08-05	3.2800	3.2800	3.2800	3.2800	-1.205%	2	1,135	-90.854%
2026-08-04	3.1900	3.3200	3.1900	3.3200	-1.775%	4	1,135	-90.964%
2026-08-03	3.3800	3.3800	3.3800	3.3800	+5.625%	4	1,133	-91.124%
2026-07-29	3.0500	3.2000	3.0500	3.2000	+12.281%	6	1,129	-90.625%
2026-07-28	2.8100	2.8500	2.8100	2.8500	+18.750%	8	1,123	-89.474%
2026-07-27	2.3300	2.4000	2.3300	2.4000	+9.091%	20	1,128	-87.500%
2026-07-22	2.2000	2.2000	2.2000	2.2000	-9.836%	1	1,123	-86.364%
2026-07-20	2.4400	2.4400	2.4400	2.4400	+21.393%	1	1,122	-87.705%
2026-07-17	2.0100	2.0100	2.0100	2.0100	-3.365%	5	1,121	-85.075%
2026-07-16	2.0800	2.0800	2.0800	2.0800	+16.201%	1	1,116	-85.577%
2026-07-15	2.1500	2.1500	1.7900	1.7900	+11.875%	41	1,115	-83.240%
2026-07-10	1.7000	1.7000	1.6000	1.6000	+8.844%	2	1,074	-81.250%
2026-07-09	1.4700	1.4700	1.4700	1.4700	-2.000%	2	1,072	-79.592%
2026-07-08	1.5000	1.5200	1.5000	1.5000	+26.050%	19	1,070	-80.000%
2026-07-07	1.1900	1.1900	1.1900	1.1900	+1.709%	1	1,053	-74.790%
2026-07-02	1.1700	1.1700	1.1700	1.1700	-0.847%	5	1,047	-74.359%
2026-07-01	1.0100	1.1900	1.0100	1.1800	+47.500%	275	1,047	-74.576%
2026-06-29	0.8000	0.8000	0.8000	0.8000	-30.435%	3	772	-62.500%
2026-06-23	1.1000	1.1500	1.1000	1.1500	-16.058%	11	769	-73.913%
2026-06-22	1.4000	1.4000	1.3500	1.3700	-13.291%	6	759	-78.102%
2026-06-18	1.5500	1.5800	1.5500	1.5800	-5.389%	2	756	-81.013%
2026-06-17	1.6700	1.6700	1.6700	1.6700	+0.602%	2	756	-82.036%
2026-06-11	1.7000	1.7000	1.6500	1.6600	-19.024%	7	756	-81.928%
2026-06-10	2.0500	2.0500	2.0500	2.0500	-1.442%	2	763	-85.366%
2026-06-09	2.0900	2.0900	2.0800	2.0800	-1.422%	2	761	-85.577%
2026-06-08	2.0800	2.1100	2.0800	2.1100	-10.593%	2	761	-85.782%
2026-06-04	2.3600	2.3600	2.3600	2.3600	-5.221%	12	761	-87.288%
2026-06-03	2.4900	2.4900	2.4900	2.4900	-14.138%	1	761	-87.952%
2026-06-02	2.9400	2.9400	2.9000	2.9000	+36.150%	10	761	-89.655%
2026-06-01	2.1300	2.1300	2.1300	2.1300	0.000%	1	751	-85.915%
2026-05-29	2.1300	2.1300	2.1300	2.1300	-38.261%	1	750	-85.915%
2026-05-21	3.4500	3.4500	3.4500	3.4500	-17.857%	2	749	-91.304%
2026-05-20	4.2000	4.2000	4.2000	4.2000	+5.000%	3	749	-92.857%
2026-05-19	3.8500	4.0600	3.8500	4.0000	+6.667%	691	247	-92.500%
2026-05-15	4.0000	4.0000	3.7500	3.7500	-17.582%	4	247	-92.000%
2026-05-14	4.7300	4.7300	4.5000	4.5500	-13.826%	5	248	-93.407%
2026-05-13	4.1500	5.2800	4.1500	5.2800	+53.936%	16	235	-94.318%
2026-05-12	3.4300	3.4300	3.4300	3.4300	+2.388%	3	235	-91.254%
2026-05-11	3.2200	3.3500	3.2200	3.3500	+6.349%	41	235	-91.045%
2026-05-08	3.1500	3.1500	3.1500	3.1500	-5.120%	22	194	-90.476%
2026-05-07	3.3200	3.3200	3.3200	3.3200	+10.667%	2	172	-90.964%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-0.332%	2	170	-90.000%
2026-05-05	3.0100	3.0100	3.0100	3.0100	-4.140%	13	168	-90.033%
2026-05-04	3.1500	3.1500	3.0700	3.1400	-0.317%	7	155	-90.446%
2026-04-29	3.1400	3.1500	3.1400	3.1500	+6.419%	85	155	-90.476%
2026-04-28	2.9500	2.9600	2.9400	2.9600	-1.333%	23	70	-89.865%
2026-04-27	3.0000	3.0000	3.0000	3.0000	-9.091%	8	47	-90.000%
2026-04-24	3.2900	3.3000	3.2900	3.3000	-1.493%	9	39	-90.909%
2026-04-23	3.3500	3.3500	3.3500	3.3500	-5.367%	8	30	-91.045%
2026-04-22	3.4600	3.5400	3.4600	3.5400	-1.939%	8	22	-91.525%
2026-04-21	3.6000	3.6400	3.6000	3.6100	-13.429%	13	14	-91.690%
2026-04-17	4.1700	4.1700	4.1700	4.1700	0.000%	1	1	-92.806%