Dark

JD20261218C42
JD Dec 18 2026 42.00 Call (JD261218C00042000)
option OPRA

EOD

Aug 5, 2026

0.7600-14.607%(-0.1300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8400	0.8400	0.7600	0.7600	-14.607%	3	872	0.000%
2026-08-04	0.8400	0.8900	0.8400	0.8900	-3.261%	19	875	-14.607%
2026-08-03	0.9200	0.9200	0.9200	0.9200	0.000%	1	865	-17.391%
2026-07-31	0.7100	0.9200	0.7100	0.9200	+10.843%	2	865	-17.391%
2026-07-30	0.8300	0.8300	0.8300	0.8300	+18.571%	6	864	-8.434%
2026-07-28	0.7000	0.7000	0.7000	0.7000	+16.667%	80	858	+8.571%
2026-07-24	0.6000	0.6000	0.6000	0.6000	0.000%	2	938	+26.667%
2026-07-22	0.6000	0.6000	0.6000	0.6000	+87.500%	50	936	+26.667%
2026-06-30	0.3200	0.3200	0.3200	0.3200	+6.667%	6	937	+137.500%
2026-06-29	0.3000	0.3000	0.3000	0.3000	-6.250%	6	931	+153.333%
2026-06-26	0.3200	0.3200	0.3200	0.3200	+3.226%	10	932	+137.500%
2026-06-24	0.3100	0.3100	0.3100	0.3100	-47.458%	10	932	+145.161%
2026-06-17	0.5900	0.5900	0.5900	0.5900	-9.231%	1	932	+28.814%
2026-06-15	0.7000	0.7000	0.6500	0.6500	+10.169%	101	932	+16.923%
2026-06-11	0.6400	0.6400	0.5900	0.5900	-16.901%	90	933	+28.814%
2026-06-10	0.7100	0.7100	0.7100	0.7100	0.000%	19	893	+7.042%
2026-06-09	0.7800	0.7800	0.6800	0.7100	-8.974%	16	901	+7.042%
2026-06-05	0.7600	0.7800	0.7600	0.7800	-29.091%	48	911	-2.564%
2026-06-02	1.0000	1.1000	1.0000	1.1000	+50.685%	61	879	-30.909%
2026-06-01	0.8000	0.8000	0.7300	0.7300	-6.410%	173	879	+4.110%
2026-05-29	0.7800	0.7800	0.7800	0.7800	-2.500%	150	1,052	-2.564%
2026-05-28	0.8000	0.8000	0.8000	0.8000	-20.000%	50	902	-5.000%
2026-05-26	1.1000	1.1000	1.0000	1.0000	-4.762%	70	852	-24.000%
2026-05-22	1.1000	1.1000	1.0500	1.0500	-35.583%	2	812	-27.619%
2026-05-20	1.5100	1.6300	1.5100	1.6300	+16.429%	14	812	-53.374%
2026-05-18	1.4000	1.4000	1.4000	1.4000	-11.392%	1	813	-45.714%
2026-05-15	1.5800	1.5800	1.5800	1.5800	-31.304%	13	813	-51.899%
2026-05-13	2.2600	2.3700	2.2000	2.3000	+64.286%	72	826	-66.957%
2026-05-12	1.4000	1.4000	1.4000	1.4000	+3.704%	1	811	-45.714%
2026-05-06	1.2500	1.3500	1.2500	1.3500	+12.500%	26	811	-43.704%
2026-05-01	1.2000	1.2000	1.2000	1.2000	-9.091%	1	787	-36.667%
2026-04-30	1.3200	1.3200	1.3200	1.3200	+10.000%	11	787	-42.424%
2026-04-28	1.2000	1.2000	1.2000	1.2000	-5.512%	1	776	-36.667%
2026-04-27	1.3000	1.3000	1.2700	1.2700	-11.806%	11	777	-40.157%
2026-04-21	1.4400	1.4400	1.4400	1.4400	-18.182%	139	862	-47.222%
2026-04-17	1.7600	1.7600	1.7600	1.7600	+2.326%	32	862	-56.818%
2026-04-16	1.7200	1.7200	1.7200	1.7200	+4.242%	1	855	-55.814%
2026-04-15	1.6300	1.6500	1.5000	1.6500	+10.000%	42	854	-53.939%
2026-04-14	1.3000	1.5000	1.2500	1.5000	+35.135%	61	893	-49.333%
2026-04-10	1.1100	1.1100	1.1100	1.1100	+8.824%	2	943	-31.532%
2026-04-09	1.0300	1.0300	1.0200	1.0200	+13.333%	31	943	-25.490%
2026-04-06	0.9200	0.9200	0.9000	0.9000	-5.263%	7	971	-15.556%
2026-04-01	0.9700	0.9700	0.9500	0.9500	-10.377%	11	967	-20.000%
2026-03-31	0.9500	1.0600	0.9500	1.0600	+6.000%	6	967	-28.302%
2026-03-30	0.9600	1.0200	0.9600	1.0000	0.000%	6	967	-24.000%
2026-03-27	0.9000	1.0000	0.9000	1.0000	-4.762%	3	966	-24.000%
2026-03-25	0.8700	1.0900	0.8700	1.0500	+41.892%	12	966	-27.619%
2026-03-24	0.7400	0.7400	0.7400	0.7400	-17.778%	16	954	+2.703%
2026-03-17	0.9300	0.9300	0.9000	0.9000	-5.263%	44	954	-15.556%
2026-03-13	0.9500	0.9500	0.9500	0.9500	+11.765%	5	994	-20.000%
2026-03-10	0.8000	0.9000	0.8000	0.8500	+13.333%	13	999	-10.588%
2026-03-09	0.7500	0.7500	0.7500	0.7500	+5.634%	1	999	+1.333%
2026-03-06	0.7800	0.7800	0.7100	0.7100	+39.216%	120	999	+7.042%
2026-03-05	0.5100	0.5100	0.5100	0.5100	-42.045%	10	899	+49.020%
2026-02-19	0.8800	0.8800	0.8800	0.8800	0.000%	20	899	-13.636%
2026-02-17	0.8800	0.8800	0.8800	0.8800	-20.721%	5	919	-13.636%
2026-02-09	1.1100	1.1100	1.1100	1.1100	-11.200%	1	918	-31.532%
2026-02-06	1.0200	1.2500	1.0200	1.2500	+15.741%	24	918	-39.200%
2026-02-05	1.0800	1.0800	1.0800	1.0800	+3.846%	1	894	-29.630%
2026-02-04	1.0400	1.0400	1.0400	1.0400	+4.000%	28	895	-26.923%
2026-02-03	1.0000	1.0000	1.0000	1.0000	-37.107%	2	867	-24.000%
2026-01-23	1.5900	1.5900	1.5900	1.5900	-5.917%	3	867	-52.201%
2026-01-22	1.6900	1.6900	1.6900	1.6900	+11.184%	30	867	-55.030%
2026-01-16	1.5200	1.5200	1.5200	1.5200	+1.333%	5	837	-50.000%
2026-01-15	1.5000	1.5000	1.5000	1.5000	-11.243%	3	837	-49.333%
2026-01-13	1.6900	1.6900	1.6900	1.6900	-10.582%	20	834	-55.030%
2026-01-12	1.8100	1.8900	1.8100	1.8900	+32.168%	6	814	-59.788%
2026-01-07	1.4300	1.4300	1.4300	1.4300	-8.917%	1	811	-46.853%
2026-01-05	1.3900	1.5700	1.3900	1.5700	+15.441%	3	812	-51.592%
2025-12-29	1.3600	1.3600	1.3600	1.3600	-9.333%	1	810	-44.118%
2025-12-26	1.5000	1.5000	1.5000	1.5000	+1.351%	20	811	-49.333%
2025-12-17	1.4800	1.4800	1.4800	1.4800	-12.941%	40	791	-48.649%
2025-12-12	1.7000	1.7000	1.7000	1.7000	-2.857%	30	751	-55.294%
2025-12-11	1.7500	1.7500	1.7500	1.7500	-5.405%	5	721	-56.571%
2025-12-08	1.8700	1.8700	1.8500	1.8500	-5.128%	66	716	-58.919%
2025-12-05	1.9500	1.9500	1.9500	1.9500	-8.879%	44	752	-61.026%
2025-12-01	2.1400	2.1400	2.1400	2.1400	+7.000%	13	708	-64.486%
2025-11-26	2.0600	2.0600	2.0000	2.0000	-0.990%	40	701	-62.000%
2025-11-25	1.9000	2.0200	1.8800	2.0200	-1.463%	103	701	-62.376%
2025-11-24	1.9500	2.0500	1.9500	2.0500	-2.381%	80	750	-62.927%
2025-11-20	2.1000	2.1000	2.1000	2.1000	+3.960%	30	670	-63.810%
2025-11-19	2.0200	2.0200	2.0200	2.0200	-15.481%	1	695	-62.376%
2025-11-14	2.2200	2.4200	2.2200	2.3900	-21.639%	129	696	-68.201%
2025-11-12	3.0500	3.0500	3.0500	3.0500	+1.667%	1	635	-75.082%
2025-11-10	3.1500	3.1500	3.0000	3.0000	-5.363%	41	636	-74.667%
2025-11-07	3.1700	3.1700	3.1700	3.1700	-3.647%	20	595	-76.025%
2025-11-06	3.4800	3.4800	3.2600	3.2900	-6.000%	33	575	-76.900%
2025-11-04	3.6000	3.6000	3.5000	3.5000	-7.895%	50	588	-78.286%
2025-11-03	3.6000	3.8100	3.6000	3.8000	-6.173%	35	505	-80.000%
2025-10-31	4.0300	4.0600	4.0300	4.0500	-10.596%	7	505	-81.235%
2025-10-28	4.5500	4.5500	4.5300	4.5300	+7.857%	6	509	-83.223%
2025-10-23	4.2000	4.2000	4.2000	4.2000	+10.526%	30	506	-81.905%
2025-10-22	4.0500	4.0500	3.8000	3.8000	-12.644%	22	476	-80.000%
2025-10-13	4.3500	4.3500	4.3500	4.3500	+19.178%	2	477	-82.529%
2025-10-10	4.6000	4.6000	3.6500	3.6500	-23.480%	38	479	-79.178%
2025-10-08	4.7500	4.7700	4.7500	4.7700	-5.169%	3	493	-84.067%
2025-10-07	5.2600	5.2600	5.0300	5.0300	-8.545%	201	477	-84.891%
2025-10-06	5.5000	5.5000	5.5000	5.5000	+7.843%	3	477	-86.182%
2025-10-03	5.3500	5.3500	5.1000	5.1000	-8.929%	3	476	-85.098%
2025-10-02	5.6000	5.6000	5.6000	5.6000	-0.885%	4	479	-86.429%
2025-10-01	5.6500	5.6500	5.6500	5.6500	+11.881%	2	475	-86.549%
2025-09-30	5.0000	5.0500	5.0000	5.0500	0.000%	34	475	-84.950%
2025-09-26	5.0500	5.0500	5.0500	5.0500	-6.481%	7	447	-84.950%
2025-09-25	5.3000	5.4000	5.3000	5.4000	+1.887%	12	440	-85.926%
2025-09-24	5.2000	5.3700	5.2000	5.3000	+26.190%	19	430	-85.660%
2025-09-23	4.3400	4.5000	4.2000	4.2000	-10.638%	4	415	-81.905%
2025-09-22	4.7000	4.7000	4.7000	4.7000	-6.561%	2	414	-83.830%
2025-09-19	5.0300	5.0300	5.0300	5.0300	-0.198%	5	412	-84.891%
2025-09-18	5.0400	5.0400	5.0400	5.0400	+2.857%	5	417	-84.921%
2025-09-16	4.7000	4.9000	4.7000	4.9000	+9.375%	2	417	-84.490%
2025-09-15	4.5400	4.5400	4.4800	4.4800	+0.674%	18	415	-83.036%
2025-09-12	4.7300	4.7300	4.4500	4.4500	-3.261%	16	397	-82.921%
2025-09-11	4.6000	4.6000	4.6000	4.6000	+12.195%	2	381	-83.478%
2025-09-10	4.0000	4.1000	4.0000	4.1000	0.000%	111	379	-81.463%
2025-09-09	4.1800	4.1800	4.1000	4.1000	+30.159%	9	394	-81.463%
2025-09-08	3.1500	3.1500	3.1500	3.1500	+5.351%	2	390	-75.873%
2025-09-02	2.8900	2.9900	2.8900	2.9900	+10.741%	4	388	-74.582%
2025-08-27	2.7000	2.7000	2.7000	2.7000	-14.286%	9	385	-71.852%
2025-08-25	3.1500	3.1500	3.1500	3.1500	+5.351%	2	376	-75.873%
2025-08-19	3.1000	3.1000	2.9900	2.9900	-5.079%	5	375	-74.582%
2025-08-14	3.1500	3.1500	3.1500	3.1500	+3.279%	23	372	-75.873%
2025-08-12	3.0600	3.0600	3.0500	3.0500	+3.741%	100	369	-75.082%
2025-08-11	2.9400	2.9400	2.9400	2.9400	-34.812%	50	449	-74.150%
2025-07-18	4.5100	4.5100	4.5100	4.5100	+21.892%	10	399	-83.149%
2025-07-17	3.5700	3.7000	3.5700	3.7000	0.000%	28	399	-79.459%
2025-06-20	3.7000	3.7000	3.7000	3.7000	-19.565%	2	384	-79.459%
2025-06-13	4.6000	4.6000	4.6000	4.6000	-2.128%	6	385	-83.478%
2025-06-03	4.7000	4.7000	4.7000	4.7000	+3.297%	40	382	-83.830%
2025-05-30	4.5500	4.5500	4.5500	4.5500	-3.191%	2	342	-83.297%
2025-05-29	4.7000	4.7000	4.7000	4.7000	-9.266%	1	343	-83.830%
2025-05-19	5.2300	5.2300	5.1800	5.1800	+3.600%	13	342	-85.328%
2025-04-24	5.0000	5.0000	5.0000	5.0000	-20.000%	2	342	-84.800%
2025-04-16	6.2500	6.2500	6.2500	6.2500	-22.360%	25	340	-87.840%
2025-04-10	8.0500	8.0500	8.0500	8.0500	+17.518%	3	340	-90.559%
2025-04-04	6.8500	6.8500	6.8500	6.8500	-22.159%	6	340	-88.905%
2025-04-03	8.8000	8.8000	8.8000	8.8000	-13.725%	50	340	-91.364%
2025-03-28	10.1000	10.2100	10.1000	10.2000	-17.742%	358	390	-92.549%
2025-03-19	12.4000	12.4000	12.4000	12.4000	+12.727%	3	214	-93.871%
2025-02-27	11.0000	11.0000	11.0000	11.0000	+16.034%	2	211	-93.091%
2025-02-24	9.2500	9.4800	9.2500	9.4800	-17.565%	100	213	-91.983%
2025-02-21	11.5400	12.0600	11.5000	11.5000	+9.005%	206	148	-93.391%
2025-02-20	10.5500	10.5500	10.5500	10.5500	0.000%	1	47	-92.796%
2025-02-10	10.5900	10.5900	10.5500	10.5500	+7.653%	54	47	-92.796%
2025-02-03	9.8000	9.8000	9.8000	9.8000	+66.102%	1	72	-92.245%
2025-01-13	5.9000	5.9000	5.9000	5.9000	-27.607%	8	71	-87.119%
2024-12-13	8.1500	8.1500	8.1500	8.1500	-20.410%	2	65	-90.675%
2024-12-09	10.2400	10.2400	10.2400	10.2400	-20.927%	1	64	-92.578%
2024-10-11	12.9500	12.9500	12.9500	12.9500	-5.336%	6	64	-94.131%
2024-10-08	13.6800	13.6800	13.6800	13.6800	-8.921%	3	64	-94.444%
2024-10-07	15.0600	15.0600	15.0200	15.0200	-7.284%	7	61	-94.940%
2024-10-02	16.2000	16.2000	16.2000	16.2000	+36.709%	1	60	-95.309%
2024-10-01	11.8900	11.8900	11.8500	11.8500	+17.327%	55	60	-93.586%
2024-09-27	10.1000	10.1000	10.1000	10.1000	+25.466%	10	5	-92.475%
2024-09-26	8.0500	8.0500	8.0500	8.0500	0.000%	5	5	-90.559%