Dark

JD20261218C47
JD Dec 18 2026 47.00 Call (JD261218C00047000)
option OPRA

EOD

Aug 5, 2026

0.4000+33.333%(+0.1000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4600	0.4600	0.4000	0.4000	+33.333%	11	695	0.000%
2026-07-14	0.3200	0.3200	0.3000	0.3000	+3.448%	248	692	+33.333%
2026-07-09	0.2900	0.2900	0.2900	0.2900	0.000%	10	693	+37.931%
2026-06-22	0.2900	0.2900	0.2900	0.2900	-17.143%	5	694	+37.931%
2026-06-17	0.3900	0.3900	0.3500	0.3500	-10.256%	5	698	+14.286%
2026-06-16	0.3800	0.3900	0.3600	0.3900	+21.875%	8	698	+2.564%
2026-06-11	0.3300	0.3300	0.3200	0.3200	-27.273%	24	706	+25.000%
2026-06-09	0.4700	0.4700	0.4400	0.4400	-2.222%	2	708	-9.091%
2026-06-08	0.4500	0.4500	0.4500	0.4500	+12.500%	1	709	-11.111%
2026-06-01	0.4000	0.4000	0.4000	0.4000	-27.273%	14	710	0.000%
2026-05-27	0.5500	0.5500	0.5500	0.5500	-26.667%	1	696	-27.273%
2026-05-21	0.7700	0.7700	0.7500	0.7500	-26.471%	2	695	-46.667%
2026-05-20	1.0200	1.0200	1.0200	1.0200	-0.971%	8	695	-60.784%
2026-05-19	0.9500	1.0300	0.9500	1.0300	+17.045%	3	694	-61.165%
2026-05-18	0.8800	0.8800	0.8800	0.8800	-27.273%	1	694	-54.545%
2026-05-14	1.2600	1.2600	1.2100	1.2100	-13.571%	3	694	-66.942%
2026-05-13	1.1100	1.4800	1.1100	1.4000	+79.487%	434	343	-71.429%
2026-05-12	0.7700	0.7800	0.7700	0.7800	-4.878%	7	343	-48.718%
2026-05-11	0.8200	0.8200	0.8200	0.8200	+7.895%	1	343	-51.220%
2026-05-08	0.7600	0.7600	0.7600	0.7600	-3.797%	7	337	-47.368%
2026-05-07	0.8800	0.8800	0.7900	0.7900	-4.819%	10	337	-49.367%
2026-05-06	0.8300	0.8300	0.8300	0.8300	+9.211%	1	337	-51.807%
2026-05-05	0.7600	0.7600	0.7600	0.7600	-5.000%	1	337	-47.368%
2026-05-04	0.8000	0.8000	0.8000	0.8000	-22.330%	2	336	-50.000%
2026-04-20	1.0300	1.0300	1.0300	1.0300	-11.207%	60	336	-61.165%
2026-04-17	1.1600	1.1600	1.1600	1.1600	+123.077%	1	321	-65.517%
2026-04-07	0.5200	0.5200	0.5200	0.5200	-13.333%	15	321	-23.077%
2026-04-06	0.6000	0.6000	0.6000	0.6000	-13.043%	10	326	-33.333%
2026-03-25	0.5000	0.7000	0.5000	0.6900	+6.154%	46	316	-42.029%
2026-03-17	0.6500	0.6500	0.6500	0.6500	+8.333%	3	305	-38.462%
2026-03-12	0.6000	0.6000	0.6000	0.6000	+22.449%	2	302	-33.333%
2026-03-09	0.4900	0.4900	0.4900	0.4900	-5.769%	1	302	-18.367%
2026-03-06	0.5200	0.5200	0.5200	0.5200	+15.556%	2	303	-23.077%
2026-03-04	0.4700	0.4700	0.4500	0.4500	-30.769%	6	303	-11.111%
2026-02-24	0.6500	0.6500	0.6500	0.6500	-7.143%	1	302	-38.462%
2026-02-17	0.7000	0.7000	0.7000	0.7000	-17.647%	2	301	-42.857%
2026-02-09	0.8500	0.8500	0.8500	0.8500	-9.574%	5	303	-52.941%
2026-02-06	0.9500	0.9500	0.9400	0.9400	+17.500%	11	303	-57.447%
2026-02-05	0.8000	0.8000	0.8000	0.8000	-11.111%	5	303	-50.000%
2026-01-30	0.9000	0.9000	0.9000	0.9000	-5.263%	5	308	-55.556%
2026-01-29	1.0000	1.0000	0.9500	0.9500	-24.000%	7	308	-57.895%
2026-01-22	1.2500	1.2500	1.2500	1.2500	+31.579%	2	301	-68.000%
2026-01-20	0.9500	0.9500	0.9500	0.9500	-9.524%	1	299	-57.895%
2026-01-16	1.0200	1.0500	1.0200	1.0500	-12.500%	13	285	-61.905%
2026-01-13	1.2000	1.2000	1.1500	1.2000	-13.669%	27	285	-66.667%
2026-01-12	1.1700	1.3900	1.1700	1.3900	+29.907%	15	265	-71.223%
2026-01-05	1.0700	1.0700	1.0700	1.0700	+13.830%	61	264	-62.617%
2025-12-29	0.9400	0.9400	0.9400	0.9400	-5.051%	6	264	-57.447%
2025-12-26	0.9900	0.9900	0.9900	0.9900	-4.808%	1	258	-59.596%
2025-12-22	1.0900	1.0900	1.0400	1.0400	-0.952%	29	258	-61.538%
2025-12-17	1.0500	1.0500	1.0500	1.0500	-19.231%	1	243	-61.905%
2025-12-08	1.3000	1.3000	1.3000	1.3000	-15.584%	100	243	-69.231%
2025-12-01	1.5400	1.5400	1.5400	1.5400	+7.692%	1	270	-74.026%
2025-11-21	1.3400	1.4300	1.3400	1.4300	-17.816%	7	270	-72.028%
2025-11-14	1.7400	1.7400	1.7400	1.7400	-33.077%	1	271	-77.011%
2025-11-04	2.6000	2.6000	2.6000	2.6000	-11.263%	1	271	-84.615%
2025-11-03	3.1000	3.1000	2.9300	2.9300	-15.072%	2	268	-86.348%
2025-10-13	3.4500	3.4500	3.4500	3.4500	-21.769%	2	268	-88.406%
2025-10-02	4.4000	4.4100	4.4000	4.4100	+1.379%	101	270	-90.930%
2025-10-01	4.3500	4.3500	4.3500	4.3500	+9.023%	1	170	-90.805%
2025-09-30	3.9900	3.9900	3.9900	3.9900	-5.450%	2	171	-89.975%
2025-09-24	3.5500	4.2200	3.5500	4.2200	+15.934%	11	173	-90.521%
2025-09-23	3.3600	3.6400	3.3600	3.6400	-17.647%	7	163	-89.011%
2025-09-19	4.3000	4.4200	4.3000	4.4200	+30.000%	11	158	-90.950%
2025-09-15	3.4600	3.4600	3.4000	3.4000	-2.857%	8	158	-88.235%
2025-09-11	3.5000	3.5000	3.5000	3.5000	+7.692%	1	156	-88.571%
2025-09-09	3.1100	3.2500	3.1100	3.2500	+18.182%	21	156	-87.692%
2025-09-08	2.7500	2.7500	2.7500	2.7500	+38.889%	4	177	-85.455%
2025-08-27	1.9800	1.9800	1.9800	1.9800	-5.263%	2	174	-79.798%
2025-08-20	2.0900	2.0900	2.0900	2.0900	-5.000%	1	172	-80.861%
2025-08-19	2.2700	2.2700	2.2000	2.2000	+0.917%	5	173	-81.818%
2025-08-01	2.2600	2.2600	2.1800	2.1800	-20.727%	25	173	-81.651%
2025-07-29	2.7500	2.7500	2.7500	2.7500	-15.385%	1	168	-85.455%
2025-07-21	3.2500	3.2500	3.2500	3.2500	+2.201%	1	167	-87.692%
2025-07-17	3.1800	3.1800	3.1800	3.1800	+14.388%	6	168	-87.421%
2025-07-15	2.8200	2.8200	2.7800	2.7800	-14.462%	2	162	-85.612%
2025-06-25	3.3500	3.3500	3.2500	3.2500	+19.048%	84	162	-87.692%
2025-06-23	2.7900	2.7900	2.7300	2.7300	-27.200%	6	80	-85.348%
2025-06-16	3.7500	3.7500	3.7500	3.7500	-7.635%	1	77	-89.333%
2025-06-09	4.0600	4.0600	4.0600	4.0600	-17.143%	10	76	-90.148%
2025-04-09	4.9000	4.9500	4.9000	4.9000	-53.333%	90	81	-91.837%
2025-03-17	10.5000	10.5000	10.5000	10.5000	+12.299%	1	111	-96.190%
2025-03-07	9.3500	9.3500	9.3500	9.3500	-8.243%	4	111	-95.722%
2025-03-06	10.1900	10.1900	10.1900	10.1900	+1.900%	1	110	-96.075%
2025-02-26	10.0000	10.0000	10.0000	10.0000	+48.148%	1	110	-96.000%
2025-02-19	6.7500	6.7500	6.7500	6.7500	-12.903%	1	110	-94.074%
2025-02-12	7.7300	7.7500	7.7300	7.7500	+18.321%	2	110	-94.839%
2024-12-16	6.5500	6.5500	6.5500	6.5500	-2.963%	11	97	-93.893%
2024-12-03	6.7500	6.7500	6.7500	6.7500	-0.735%	7	97	-94.074%
2024-11-12	7.0000	7.0000	6.8000	6.8000	-13.924%	40	92	-94.118%
2024-11-08	7.9000	7.9500	7.9000	7.9000	-1.250%	80	52	-94.937%
2024-11-06	8.0000	8.0000	8.0000	8.0000	-9.502%	10	12	-95.000%
2024-11-05	8.8400	8.8400	8.8400	8.8400	0.000%	2	2	-95.475%