Dark

JD20261218C37
JD Dec 18 2026 37.00 Call (JD261218C00037000)
option OPRA

EOD

Oct 1, 2026

0.1300-18.750%(-0.0300)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1400	0.1400	0.1300	0.1300	-18.750%	72	1,844	0.000%
2026-09-30	0.1600	0.1600	0.1600	0.1600	+6.667%	3	1,891	-18.750%
2026-09-28	0.1500	0.1500	0.1500	0.1500	-28.571%	1	1,891	-13.333%
2026-09-23	0.2100	0.2100	0.2100	0.2100	-8.696%	1	1,890	-38.095%
2026-09-22	0.2300	0.2300	0.2300	0.2300	+9.524%	3	1,890	-43.478%
2026-09-21	0.2100	0.2100	0.2100	0.2100	+61.538%	11	1,890	-38.095%
2026-09-18	0.1300	0.1300	0.1300	0.1300	-35.000%	5	1,890	0.000%
2026-09-17	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,890	-35.000%
2026-09-16	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,891	-35.000%
2026-09-15	0.2400	0.2600	0.2400	0.2500	+19.048%	45	1,892	-48.000%
2026-09-14	0.2000	0.2100	0.2000	0.2100	-8.696%	6	1,892	-38.095%
2026-09-11	0.2300	0.2300	0.2200	0.2300	+4.545%	4	1,894	-43.478%
2026-09-10	0.2200	0.2200	0.2200	0.2200	0.000%	23	1,898	-40.909%
2026-09-08	0.2200	0.2200	0.2200	0.2200	-26.667%	40	1,898	-40.909%
2026-09-04	0.3000	0.3000	0.3000	0.3000	-23.077%	5	1,858	-56.667%
2026-09-01	0.3900	0.3900	0.3900	0.3900	+11.429%	1	1,858	-66.667%
2026-08-31	0.3500	0.3500	0.3500	0.3500	-16.667%	5	1,858	-62.857%
2026-08-27	0.4300	0.4300	0.4200	0.4200	-25.000%	8	1,863	-69.048%
2026-08-25	0.5600	0.5600	0.5600	0.5600	+9.804%	2	1,871	-76.786%
2026-08-24	0.5100	0.5100	0.5100	0.5100	-5.556%	100	1,869	-74.510%
2026-08-21	0.5400	0.5400	0.5400	0.5400	-11.475%	1	1,965	-75.926%
2026-08-20	0.6100	0.6100	0.6100	0.6100	+1.667%	3	1,966	-78.689%
2026-08-19	0.4400	0.6000	0.4400	0.6000	+39.535%	2	1,966	-78.333%
2026-08-17	0.4300	0.4300	0.4300	0.4300	-14.000%	1	1,966	-69.767%
2026-08-14	0.5800	0.5800	0.5000	0.5000	-39.759%	15	1,966	-74.000%
2026-08-13	0.8300	0.8300	0.8300	0.8300	-23.853%	1	1,967	-84.337%
2026-08-12	1.0700	1.0900	1.0700	1.0900	-18.657%	12	1,967	-88.073%
2026-08-11	1.3500	1.3500	1.3400	1.3400	-20.238%	2	1,965	-90.299%
2026-08-07	1.6800	1.6800	1.6800	1.6800	-2.890%	2	1,964	-92.262%
2026-08-06	1.7300	1.7400	1.7200	1.7300	+5.488%	26	1,966	-92.486%
2026-08-05	1.6400	1.6400	1.6400	1.6400	-0.606%	7	1,956	-92.073%
2026-07-29	1.5400	1.6500	1.5400	1.6500	+3.774%	5	1,956	-92.121%
2026-07-28	1.3700	1.7200	1.3700	1.5900	+25.197%	26	1,955	-91.824%
2026-07-21	1.2700	1.2700	1.2700	1.2700	-2.308%	1	1,980	-89.764%
2026-07-20	1.2300	1.3000	1.2300	1.3000	+11.111%	2	1,980	-90.000%
2026-07-15	1.1700	1.1700	1.1700	1.1700	+17.000%	1	1,981	-88.889%
2026-07-10	1.0000	1.0000	1.0000	1.0000	+20.482%	2	1,982	-87.000%
2026-07-08	0.8300	0.8300	0.8300	0.8300	+33.871%	5	1,982	-84.337%
2026-07-01	0.6200	0.6200	0.6200	0.6200	+14.815%	1	1,982	-79.032%
2026-06-29	0.5400	0.5400	0.5400	0.5400	-1.818%	56	1,981	-75.926%
2026-06-25	0.5500	0.5500	0.5500	0.5500	-17.910%	4	1,926	-76.364%
2026-06-23	0.6100	0.6700	0.6100	0.6700	-21.176%	4	1,926	-80.597%
2026-06-22	0.8000	0.8500	0.8000	0.8500	-32.000%	16	1,925	-84.706%
2026-06-15	1.1000	1.2500	1.1000	1.2500	+26.263%	9	1,925	-89.600%
2026-06-11	0.9900	0.9900	0.9900	0.9900	-22.656%	3	1,928	-86.869%
2026-06-09	1.2600	1.2800	1.2600	1.2800	-7.914%	2	1,925	-89.844%
2026-06-05	1.4200	1.4200	1.3700	1.3900	+1.460%	13	1,925	-90.647%
2026-06-01	1.3700	1.3700	1.3700	1.3700	-8.667%	1	1,929	-90.511%
2026-05-28	1.5000	1.5000	1.5000	1.5000	-11.765%	1	1,929	-91.333%
2026-05-26	1.8000	1.8000	1.7000	1.7000	-10.053%	9	1,929	-92.353%
2026-05-22	1.8900	1.8900	1.8900	1.8900	-14.865%	3	1,933	-93.122%
2026-05-21	2.2200	2.2200	2.2200	2.2200	-4.310%	3	1,930	-94.144%
2026-05-15	2.3200	2.3200	2.3200	2.3200	-34.648%	3	1,930	-94.397%
2026-05-13	3.1500	3.6500	3.1000	3.5500	+66.667%	46	1,933	-96.338%
2026-05-11	2.1300	2.1300	2.1300	2.1300	-7.792%	161	1,933	-93.897%
2026-04-21	2.3100	2.3100	2.3100	2.3100	-10.465%	3	1,866	-94.372%
2026-04-20	2.5800	2.6100	2.5800	2.5800	-1.527%	62	1,869	-94.961%
2026-04-15	2.5600	2.6200	2.5600	2.6200	+4.382%	3	1,838	-95.038%
2026-04-14	2.2400	2.5100	2.2400	2.5100	+48.521%	1,018	1,838	-94.821%
2026-04-13	1.6900	1.6900	1.6900	1.6900	-6.111%	1	824	-92.308%
2026-04-10	1.8000	1.8000	1.8000	1.8000	+9.091%	20	824	-92.778%
2026-04-08	1.6200	1.6500	1.6200	1.6500	+10.738%	22	844	-92.121%
2026-04-06	1.4800	1.5000	1.4800	1.4900	-5.696%	4	854	-91.275%
2026-04-01	1.5800	1.5800	1.5700	1.5800	+0.637%	36	854	-91.772%
2026-03-31	1.6000	1.6000	1.5700	1.5700	-4.848%	2	854	-91.720%
2026-03-26	1.6500	1.6500	1.6500	1.6500	-8.333%	1	853	-92.121%
2026-03-25	1.3800	1.8000	1.3800	1.8000	+50.000%	15	853	-92.778%
2026-03-24	1.2000	1.2000	1.2000	1.2000	+1.695%	10	850	-89.167%
2026-03-20	1.1800	1.1800	1.1800	1.1800	-12.593%	5	850	-88.983%
2026-03-18	1.3500	1.3500	1.3500	1.3500	-20.588%	1	855	-90.370%
2026-03-16	1.7000	1.7000	1.7000	1.7000	+10.390%	5	855	-92.353%
2026-03-13	1.5400	1.5400	1.5400	1.5400	+7.692%	2	855	-91.558%
2026-03-12	1.4300	1.4300	1.4300	1.4300	+5.926%	2	853	-90.909%
2026-03-11	1.3500	1.3500	1.3500	1.3500	-2.174%	10	853	-90.370%
2026-03-10	1.3000	1.3800	1.3000	1.3800	+6.154%	2	843	-90.580%
2026-03-09	1.2600	1.3000	1.2600	1.3000	+13.043%	30	843	-90.000%
2026-03-06	1.1500	1.1500	1.1500	1.1500	+21.053%	1	845	-88.696%
2026-03-04	0.9500	0.9500	0.9500	0.9500	-34.932%	1	845	-86.316%
2026-02-20	1.4000	1.4600	1.4000	1.4600	-2.667%	2	844	-91.096%
2026-02-12	1.5000	1.5000	1.5000	1.5000	-11.765%	1	843	-91.333%
2026-02-09	1.7000	1.7000	1.7000	1.7000	+4.938%	14	844	-92.353%
2026-02-06	1.6100	1.6200	1.6100	1.6200	+6.579%	4	858	-91.975%
2026-02-04	1.5200	1.5200	1.5200	1.5200	-12.644%	11	858	-91.447%
2026-02-03	1.7400	1.7400	1.7400	1.7400	-17.143%	2	868	-92.529%
2026-01-29	2.1000	2.1000	2.1000	2.1000	0.000%	10	868	-93.810%
2026-01-27	2.2700	2.2700	2.1000	2.1000	-14.286%	7	858	-93.810%
2026-01-26	2.3000	2.4500	2.3000	2.4500	0.000%	8	857	-94.694%
2026-01-23	2.3200	2.4500	2.3200	2.4500	-3.543%	21	858	-94.694%
2026-01-22	2.4800	2.5400	2.4800	2.5400	+15.455%	2	858	-94.882%
2026-01-21	2.1000	2.2000	2.1000	2.2000	+12.245%	5	858	-94.091%
2026-01-20	1.9200	1.9600	1.9200	1.9600	-2.000%	21	858	-93.367%
2026-01-16	2.1500	2.1500	2.0000	2.0000	-14.894%	13	871	-93.500%
2026-01-15	2.3500	2.4400	2.3300	2.3500	-6.000%	507	871	-94.468%
2026-01-13	2.7000	2.7000	2.5000	2.5000	-10.072%	41	528	-94.800%
2026-01-12	2.8700	2.8700	2.7800	2.7800	+16.807%	20	528	-95.324%
2026-01-06	2.3800	2.3800	2.3800	2.3800	+13.876%	5	509	-94.538%
2026-01-05	2.1600	2.1600	2.0900	2.0900	+0.481%	5	502	-93.780%
2025-12-31	2.0800	2.0800	2.0800	2.0800	+4.000%	10	502	-93.750%
2025-12-30	2.0200	2.0200	2.0000	2.0000	-9.091%	55	502	-93.500%
2025-12-26	2.1500	2.2000	2.1500	2.2000	+6.796%	4	502	-94.091%
2025-12-24	2.0600	2.0600	2.0600	2.0600	-3.286%	3	501	-93.689%
2025-12-22	2.1500	2.1500	2.1300	2.1300	+2.404%	2	501	-93.897%
2025-12-19	2.1000	2.1000	2.0800	2.0800	+1.463%	5	501	-93.750%
2025-12-17	2.2000	2.2000	2.0500	2.0500	-23.507%	12	496	-93.659%
2025-12-10	2.6700	2.6800	2.6600	2.6800	+1.901%	14	494	-95.149%
2025-12-08	2.6200	2.6300	2.6200	2.6300	-5.396%	14	494	-95.057%
2025-12-05	2.7600	2.8000	2.7600	2.7800	+4.906%	3	480	-95.324%
2025-12-03	2.6500	2.6500	2.6500	2.6500	-5.018%	8	477	-95.094%
2025-11-26	2.8500	2.8500	2.7900	2.7900	+10.277%	33	477	-95.341%
2025-11-25	2.5400	2.5400	2.5300	2.5300	-9.643%	20	477	-94.862%
2025-11-24	2.8000	2.8000	2.8000	2.8000	-5.405%	1	457	-95.357%
2025-11-18	2.9600	2.9600	2.9600	2.9600	-1.333%	1	458	-95.608%
2025-11-17	3.0000	3.0000	3.0000	3.0000	-1.639%	1	458	-95.667%
2025-11-14	3.2000	3.2000	3.0500	3.0500	-22.785%	30	459	-95.738%
2025-11-13	3.9500	3.9500	3.9500	3.9500	-3.659%	1	459	-96.709%
2025-11-12	4.3000	4.3000	4.1000	4.1000	-1.679%	15	459	-96.829%
2025-11-11	4.1700	4.1700	4.1700	4.1700	-15.927%	1	460	-96.882%
2025-11-03	4.9800	4.9800	4.9600	4.9600	-5.344%	10	460	-97.379%
2025-10-31	5.2400	5.2400	5.2400	5.2400	-17.350%	2	460	-97.519%
2025-10-29	6.3400	6.3400	6.3400	6.3400	+9.310%	1	460	-97.950%
2025-10-28	5.8000	5.8000	5.8000	5.8000	+1.754%	5	460	-97.759%
2025-10-27	5.7000	6.0000	5.7000	5.7000	+3.636%	5	463	-97.719%
2025-10-24	5.5000	5.5000	5.5000	5.5000	-5.172%	1	463	-97.636%
2025-10-20	5.8000	5.8000	5.8000	5.8000	+5.647%	1	463	-97.759%
2025-10-16	5.7500	5.7500	5.4900	5.4900	+1.855%	3	463	-97.632%
2025-10-15	5.7000	5.7000	5.3900	5.3900	+0.748%	23	462	-97.588%
2025-10-14	5.3000	5.3500	5.2500	5.3500	+7.000%	30	488	-97.570%
2025-10-10	5.0000	5.0000	5.0000	5.0000	-24.242%	10	474	-97.400%
2025-10-08	6.6000	6.6000	6.6000	6.6000	-4.209%	1	474	-98.030%
2025-10-06	6.9500	6.9500	6.8900	6.8900	+5.191%	2	475	-98.113%
2025-10-03	6.5500	6.5500	6.5500	6.5500	-8.392%	1	474	-98.015%
2025-10-02	7.5700	7.5700	7.1000	7.1500	-2.721%	13	474	-98.182%
2025-10-01	6.8000	7.3500	6.8000	7.3500	+5.000%	33	470	-98.231%
2025-09-30	7.1000	7.1000	7.0000	7.0000	+0.719%	230	466	-98.143%
2025-09-29	6.6500	6.9500	6.6500	6.9500	+1.460%	30	348	-98.129%
2025-09-25	6.8500	6.8500	6.8500	6.8500	+3.318%	10	336	-98.102%
2025-09-24	5.9300	6.9000	5.9300	6.6300	+22.551%	47	336	-98.039%
2025-09-23	5.6500	5.6500	5.4000	5.4100	-9.833%	28	335	-97.597%
2025-09-22	6.1000	6.1000	6.0000	6.0000	-10.448%	8	311	-97.833%
2025-09-19	6.9000	7.1000	6.7000	6.7000	-2.190%	46	307	-98.060%
2025-09-18	6.5100	7.0000	6.5000	6.8500	+1.481%	619	304	-98.102%
2025-09-17	6.5800	6.7500	6.5000	6.7500	+4.651%	43	692	-98.074%
2025-09-16	5.6500	6.4500	5.6500	6.4500	+12.762%	536	665	-97.984%
2025-09-15	6.1500	6.1500	5.6000	5.7200	-1.379%	12	164	-97.727%
2025-09-12	6.1000	6.1000	5.7900	5.8000	-5.074%	38	157	-97.759%
2025-09-11	6.1100	6.1100	6.1100	6.1100	+13.148%	2	159	-97.872%
2025-09-10	5.4000	5.4000	5.4000	5.4000	-10.000%	1	158	-97.593%
2025-09-09	5.4300	6.0000	5.4300	6.0000	+63.488%	27	159	-97.833%
2025-08-29	3.6700	3.6700	3.6700	3.6700	+3.380%	5	164	-96.458%
2025-08-28	3.5500	3.5500	3.5500	3.5500	-4.054%	1	164	-96.338%
2025-08-27	3.7500	3.7500	3.7000	3.7000	-14.943%	96	164	-96.486%
2025-08-22	4.2000	4.3500	4.2000	4.3500	+9.296%	3	78	-97.011%
2025-08-20	3.9800	3.9800	3.9800	3.9800	-5.238%	1	75	-96.734%
2025-08-19	4.2500	4.2500	4.2000	4.2000	-2.326%	3	75	-96.905%
2025-08-15	4.3000	4.3000	4.3000	4.3000	-6.522%	1	75	-96.977%
2025-07-30	4.6000	4.6000	4.6000	4.6000	-6.122%	5	74	-97.174%
2025-07-29	4.9000	4.9000	4.9000	4.9000	-6.310%	3	79	-97.347%
2025-07-17	5.2300	5.2300	5.2300	5.2300	+14.945%	6	82	-97.514%
2025-07-11	4.5500	4.5500	4.5500	4.5500	0.000%	5	78	-97.143%
2025-07-10	4.6500	4.6500	4.5500	4.5500	-8.081%	4	82	-97.143%
2025-06-23	4.9500	4.9500	4.9500	4.9500	-1.000%	2	82	-97.374%
2025-06-20	5.0000	5.0000	5.0000	5.0000	-9.910%	2	82	-97.400%
2025-06-18	5.8000	5.8000	5.5500	5.5500	-7.654%	6	81	-97.658%
2025-06-17	6.1000	6.1000	5.9500	6.0100	+2.735%	11	81	-97.837%
2025-06-16	5.8500	5.8500	5.8500	5.8500	-1.681%	1	85	-97.778%
2025-06-13	6.1000	6.1000	5.9500	5.9500	-5.405%	40	85	-97.815%
2025-06-04	6.2900	6.2900	6.2900	6.2900	+2.276%	1	77	-97.933%
2025-06-02	6.1400	6.1500	6.1400	6.1500	-9.559%	6	77	-97.886%
2025-05-22	6.8000	6.8000	6.8000	6.8000	-18.563%	22	71	-98.088%
2025-05-14	8.3500	8.3500	8.3500	8.3500	-8.242%	3	55	-98.443%
2025-05-13	9.1000	9.1000	9.1000	9.1000	+25.172%	3	55	-98.571%
2025-05-08	7.2700	7.2700	7.2700	7.2700	-0.274%	3	55	-98.212%
2025-05-05	7.2900	7.2900	7.2900	7.2900	0.000%	2	55	-98.217%
2025-04-22	7.1500	7.2900	7.1400	7.2900	-19.890%	4	53	-98.217%
2025-04-10	9.1000	9.1000	9.1000	9.1000	+4.238%	8	53	-98.571%
2025-04-04	8.7300	8.7300	8.7300	8.7300	-25.064%	10	53	-98.511%
2025-03-31	11.6500	11.6500	11.6500	11.6500	-11.069%	3	50	-98.884%
2025-03-20	13.1000	13.1000	13.1000	13.1000	+6.159%	1	50	-99.008%
2025-02-28	12.3400	12.3400	12.3400	12.3400	-14.127%	2	49	-98.947%
2025-02-21	14.3700	14.3700	14.3700	14.3700	+6.444%	2	50	-99.095%
2025-02-20	13.5000	13.5000	13.5000	13.5000	+22.727%	2	49	-99.037%
2025-02-18	11.0000	11.0000	11.0000	11.0000	-2.655%	2	49	-98.818%
2025-02-12	11.3000	11.3000	11.3000	11.3000	-1.739%	50	49	-98.850%
2025-02-06	11.5000	11.5000	11.5000	11.5000	-8.439%	5	53	-98.870%
2025-01-31	12.6200	12.6300	12.5500	12.5600	+8.745%	70	53	-98.965%
2025-01-24	11.5800	11.7700	11.5500	11.5500	+13.124%	60	45	-98.874%
2025-01-17	9.7000	10.2100	9.6500	10.2100	+20.828%	18	37	-98.727%
2025-01-06	8.4200	8.4500	8.4200	8.4500	+6.423%	7	37	-98.462%
2024-12-30	7.9400	7.9400	7.9400	7.9400	-3.990%	30	30	-98.363%
2024-12-27	8.2700	8.2700	8.2700	8.2700	-7.804%	2	39	-98.428%
2024-12-26	8.9600	8.9700	8.9600	8.9700	-1.967%	2	39	-98.551%
2024-12-24	9.1500	9.1500	9.1500	9.1500	+0.549%	32	27	-98.579%
2024-12-19	9.1000	9.1000	9.1000	9.1000	-7.614%	1	27	-98.571%
2024-11-27	9.8500	9.8500	9.8500	9.8500	+10.799%	1	27	-98.680%
2024-11-18	8.8900	8.8900	8.8900	8.8900	+7.108%	5	27	-98.538%
2024-11-14	8.3000	8.3000	8.3000	8.3000	-14.433%	1	27	-98.434%
2024-11-13	9.9600	10.1300	9.7000	9.7000	-23.502%	11	27	-98.660%
2024-10-15	12.6800	12.6800	12.6800	12.6800	-15.467%	1	26	-98.975%
2024-10-10	15.0000	15.0000	15.0000	15.0000	-11.765%	6	26	-99.133%
2024-10-07	17.4000	17.4000	17.0000	17.0000	-2.857%	2	26	-99.235%
2024-10-04	17.5000	17.5000	17.5000	17.5000	+31.086%	4	26	-99.257%
2024-10-01	13.3500	13.3500	13.3500	13.3500	+5.118%	1	27	-99.026%
2024-09-30	12.6000	12.7000	12.6000	12.7000	+5.833%	32	28	-98.976%
2024-09-27	11.8000	12.0000	11.7500	12.0000	+73.913%	20	43	-98.917%
2024-09-24	6.8000	6.9000	6.8000	6.9000	+68.293%	41	37	-98.116%
2024-08-21	4.2500	4.3300	4.1000	4.1000	-19.608%	5	16	-96.829%
2024-08-20	4.6000	5.1000	4.6000	5.1000	0.000%	11	11	-97.451%