Dark

JD20261218C50
JD Dec 18 2026 50.00 Call (JD261218C00050000)
option OPRA

EOD

Aug 5, 2026

0.2900-6.452%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2900	0.2900	0.2900	0.2900	-6.452%	2	3,221	0.000%
2026-08-04	0.3100	0.3100	0.3100	0.3100	-6.061%	1	3,219	-6.452%
2026-07-31	0.3300	0.3300	0.3300	0.3300	-5.714%	11	3,218	-12.121%
2026-07-29	0.3500	0.3500	0.3500	0.3500	+34.615%	3	3,207	-17.143%
2026-07-27	0.2600	0.2600	0.2600	0.2600	+13.043%	7	3,210	+11.538%
2026-07-23	0.2300	0.2300	0.2200	0.2300	-17.857%	57	3,210	+26.087%
2026-07-21	0.2800	0.2800	0.2800	0.2800	+3.704%	1	3,176	+3.571%
2026-07-13	0.2500	0.2700	0.2500	0.2700	+12.500%	26	3,176	+7.407%
2026-07-09	0.2300	0.2400	0.2200	0.2400	+26.316%	35	3,152	+20.833%
2026-07-07	0.1900	0.1900	0.1900	0.1900	-13.636%	5	3,182	+52.632%
2026-07-06	0.1900	0.2200	0.1900	0.2200	+22.222%	13	3,177	+31.818%
2026-07-02	0.1800	0.1800	0.1800	0.1800	+12.500%	4	3,164	+61.111%
2026-07-01	0.1600	0.1600	0.1600	0.1600	-5.882%	10	3,164	+81.250%
2026-06-30	0.1700	0.1700	0.1700	0.1700	+6.250%	7	3,154	+70.588%
2026-06-26	0.1900	0.1900	0.1400	0.1600	0.000%	37	3,157	+81.250%
2026-06-25	0.1600	0.1600	0.1500	0.1600	+6.667%	47	3,150	+81.250%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-11.765%	16	3,105	+93.333%
2026-06-23	0.1800	0.1800	0.1700	0.1700	-26.087%	25	3,091	+70.588%
2026-06-22	0.2300	0.2300	0.2300	0.2300	-30.303%	5	3,085	+26.087%
2026-06-15	0.2700	0.3300	0.2700	0.3300	+3.125%	4	3,085	-12.121%
2026-06-12	0.3200	0.3200	0.3200	0.3200	+23.077%	10	3,084	-9.375%
2026-06-11	0.2600	0.2600	0.2600	0.2600	-42.222%	1	3,084	+11.538%
2026-06-08	0.4500	0.4500	0.4500	0.4500	+2.273%	1	3,085	-35.556%
2026-06-01	0.3400	0.4400	0.2000	0.4400	+4.762%	93	3,086	-34.091%
2026-05-27	0.4200	0.4200	0.4200	0.4200	-16.000%	62	3,038	-30.952%
2026-05-26	0.5000	0.5000	0.5000	0.5000	-15.254%	200	3,100	-42.000%
2026-05-21	0.5600	0.5900	0.5600	0.5900	-21.333%	3	3,300	-50.847%
2026-05-19	0.7600	0.7600	0.7500	0.7500	+13.636%	2	3,300	-61.333%
2026-05-18	0.7300	0.7300	0.6500	0.6600	-9.589%	9	3,300	-56.061%
2026-05-15	0.9200	0.9200	0.7300	0.7300	-25.510%	2	3,300	-60.274%
2026-05-14	0.9800	0.9800	0.9100	0.9800	-10.909%	16	3,296	-70.408%
2026-05-13	0.7600	1.1500	0.7500	1.1000	+69.231%	128	3,276	-73.636%
2026-05-12	0.6500	0.6500	0.6500	0.6500	-10.959%	1	3,276	-55.385%
2026-05-11	0.5100	0.7300	0.5100	0.7300	+21.667%	22	3,276	-60.274%
2026-05-07	0.6100	0.6100	0.6000	0.6000	0.000%	936	3,260	-51.667%
2026-05-06	0.6000	0.6000	0.6000	0.6000	+3.448%	2	2,719	-51.667%
2026-05-01	0.6500	0.6500	0.5800	0.5800	-13.433%	43	2,763	-50.000%
2026-04-30	0.3400	0.6700	0.3400	0.6700	+3.077%	76	2,763	-56.716%
2026-04-23	0.6400	0.6500	0.6400	0.6500	-8.451%	201	2,838	-55.385%
2026-04-22	0.7100	0.7100	0.7100	0.7100	-21.111%	1	2,638	-59.155%
2026-04-17	0.9000	0.9000	0.9000	0.9000	+3.448%	500	2,638	-67.778%
2026-04-15	0.8700	0.8700	0.8700	0.8700	+8.750%	1	2,749	-66.667%
2026-04-14	0.5000	0.8000	0.5000	0.8000	+81.818%	1,235	2,748	-63.750%
2026-04-10	0.4400	0.4400	0.4400	0.4400	-6.383%	2	2,886	-34.091%
2026-04-01	0.4800	0.4800	0.4700	0.4700	-7.843%	100	2,888	-38.298%
2026-03-30	0.4500	0.5100	0.4500	0.5100	+4.082%	11	2,788	-43.137%
2026-03-27	0.4900	0.4900	0.4900	0.4900	-22.222%	1	2,799	-40.816%
2026-03-25	0.6300	0.6300	0.6300	0.6300	+80.000%	10	2,800	-53.968%
2026-03-23	0.3500	0.3500	0.3500	0.3500	-35.185%	2	2,800	-17.143%
2026-03-17	0.5400	0.5400	0.5300	0.5400	+5.882%	206	2,800	-46.296%
2026-03-16	0.5700	0.5700	0.4600	0.5100	-16.393%	16	2,788	-43.137%
2026-03-13	0.4100	0.6100	0.4100	0.6100	+35.556%	62	2,788	-52.459%
2026-03-11	0.4500	0.4500	0.4500	0.4500	+21.622%	4	2,788	-35.556%
2026-03-05	0.3700	0.3700	0.3700	0.3700	+2.778%	5	2,792	-21.622%
2026-03-04	0.3600	0.3600	0.3600	0.3600	-2.703%	3	2,795	-19.444%
2026-03-03	0.4000	0.4000	0.3700	0.3700	-22.917%	103	2,795	-21.622%
2026-03-02	0.4500	0.4800	0.4500	0.4800	-9.434%	111	2,792	-39.583%
2026-02-26	0.5300	0.5300	0.5300	0.5300	-1.852%	1	2,779	-45.283%
2026-02-25	0.5400	0.5400	0.5400	0.5400	-1.818%	11	2,778	-46.296%
2026-02-24	0.5500	0.5700	0.5500	0.5500	+12.245%	46	2,778	-47.273%
2026-02-10	0.4900	0.4900	0.4900	0.4900	-25.758%	1	2,738	-40.816%
2026-02-09	0.6600	0.6600	0.6600	0.6600	-4.348%	4	2,738	-56.061%
2026-02-03	0.7000	0.7000	0.6400	0.6900	-4.167%	42	2,734	-57.971%
2026-02-02	0.7200	0.7500	0.7100	0.7200	-7.692%	10	2,733	-59.722%
2026-01-30	0.7800	0.7800	0.7800	0.7800	-10.345%	40	2,743	-62.821%
2026-01-29	0.8700	0.8700	0.8700	0.8700	-3.333%	3	2,778	-66.667%
2026-01-27	0.9000	0.9000	0.9000	0.9000	-10.000%	40	2,781	-67.778%
2026-01-26	0.8700	1.0000	0.8700	1.0000	-18.033%	3	2,781	-71.000%
2026-01-22	1.0000	1.2200	1.0000	1.2200	+52.500%	17	2,784	-76.230%
2026-01-21	0.8000	0.8000	0.8000	0.8000	0.000%	40	2,769	-63.750%
2026-01-20	0.8000	0.8000	0.8000	0.8000	-16.667%	5	2,769	-63.750%
2026-01-15	0.9600	0.9600	0.9600	0.9600	-19.328%	5	2,769	-69.792%
2026-01-12	1.1000	1.1900	1.1000	1.1900	+25.263%	111	2,774	-75.630%
2026-01-09	0.9500	0.9500	0.9500	0.9500	+11.765%	20	2,775	-69.474%
2026-01-07	0.8500	0.8500	0.8500	0.8500	-9.574%	1	2,775	-65.882%
2026-01-06	0.9500	0.9500	0.9400	0.9400	+11.905%	2	2,774	-69.149%
2026-01-05	0.8400	0.8400	0.8400	0.8400	-4.545%	1	2,774	-65.476%
2026-01-02	0.8100	0.8800	0.8100	0.8800	+12.821%	121	2,774	-67.045%
2025-12-30	0.7800	0.7800	0.7800	0.7800	-2.500%	10	2,777	-62.821%
2025-12-29	0.8000	0.8000	0.8000	0.8000	-2.439%	1	2,767	-63.750%
2025-12-26	0.9200	0.9200	0.8200	0.8200	+2.500%	80	2,768	-64.634%
2025-12-22	0.8700	0.8700	0.8000	0.8000	0.000%	16	2,711	-63.750%
2025-12-19	0.8500	0.8500	0.8000	0.8000	-30.435%	46	2,722	-63.750%
2025-12-15	0.9600	1.1500	0.9600	1.1500	0.000%	12	2,732	-74.783%
2025-12-10	1.1500	1.1500	1.1500	1.1500	+9.524%	2	2,727	-74.783%
2025-12-09	1.0400	1.0500	1.0400	1.0500	-11.017%	3	2,726	-72.381%
2025-12-08	1.1800	1.1800	1.1800	1.1800	0.000%	121	2,724	-75.424%
2025-12-05	1.1800	1.1800	1.1800	1.1800	0.000%	1	2,603	-75.424%
2025-12-04	1.1800	1.1800	1.1800	1.1800	+2.609%	10	2,602	-75.424%
2025-12-03	1.1500	1.1500	1.1500	1.1500	-1.709%	1	2,592	-74.783%
2025-12-02	1.1700	1.1700	1.1700	1.1700	-9.302%	15	2,592	-75.214%
2025-11-26	1.2900	1.2900	1.2900	1.2900	+7.500%	27	2,565	-77.519%
2025-11-21	1.1300	1.2000	1.1300	1.2000	-7.692%	3	2,565	-75.833%
2025-11-20	1.2700	1.3000	1.2400	1.3000	-0.763%	55	2,567	-77.692%
2025-11-19	1.3100	1.3100	1.3100	1.3100	-9.655%	10	2,616	-77.863%
2025-11-17	1.5000	1.6000	1.4500	1.4500	-10.494%	31	2,616	-80.000%
2025-11-14	1.5800	1.7100	1.5600	1.6200	-10.000%	18	2,616	-82.099%
2025-11-13	2.0000	2.0000	1.8000	1.8000	-16.279%	3	2,612	-83.889%
2025-11-11	2.1200	2.2100	2.0100	2.1500	+4.369%	17	2,609	-86.512%
2025-11-10	2.0600	2.0600	2.0600	2.0600	0.000%	1	2,598	-85.922%
2025-11-07	2.0600	2.0600	2.0600	2.0600	+5.102%	10	2,598	-85.922%
2025-11-06	2.3700	2.3700	1.9600	1.9600	-14.783%	3	2,598	-85.204%
2025-11-04	2.3000	2.3000	2.3000	2.3000	-9.091%	25	2,597	-87.391%
2025-11-03	2.6800	2.6800	2.5000	2.5300	-11.228%	3	2,594	-88.538%
2025-10-31	2.8500	2.8500	2.8500	2.8500	-6.557%	1	2,594	-89.825%
2025-10-30	2.9500	3.0500	2.9500	3.0500	-5.280%	2	2,593	-90.492%
2025-10-28	3.1500	3.2200	3.1500	3.2200	+5.921%	4	2,592	-90.994%
2025-10-27	2.9800	3.1000	2.9000	3.0400	+8.571%	23	2,569	-90.461%
2025-10-24	2.8200	2.8200	2.8000	2.8000	-5.085%	72	2,569	-89.643%
2025-10-23	2.8300	2.9500	2.6400	2.9500	+13.462%	31	2,522	-90.169%
2025-10-22	2.6700	2.6700	2.6000	2.6000	-4.059%	36	2,505	-88.846%
2025-10-20	2.7100	2.7100	2.7100	2.7100	+10.612%	31	2,471	-89.299%
2025-10-17	2.4500	2.4500	2.4500	2.4500	-10.909%	2	2,502	-88.163%
2025-10-16	2.8500	2.9000	2.7500	2.7500	-6.780%	13	2,504	-89.455%
2025-10-15	3.0000	3.0000	2.8600	2.9500	+5.357%	7	2,511	-90.169%
2025-10-14	2.6700	2.8500	2.6700	2.8000	-6.667%	19	2,508	-89.643%
2025-10-13	2.7400	3.0000	2.7400	3.0000	+19.522%	11	2,490	-90.333%
2025-10-10	3.2000	3.2000	2.5100	2.5100	-22.769%	43	2,486	-88.446%
2025-10-09	3.2500	3.2700	3.1500	3.2500	-7.670%	121	2,456	-91.077%
2025-10-07	3.6000	3.6000	3.4500	3.5200	-7.368%	36	2,306	-91.761%
2025-10-06	3.6500	3.8500	3.6500	3.8000	+1.333%	78	2,306	-92.368%
2025-10-03	3.7500	3.7500	3.7500	3.7500	-2.597%	1	2,248	-92.267%
2025-10-02	3.9000	3.9000	3.8300	3.8500	0.000%	8	2,247	-92.468%
2025-10-01	3.7700	3.8500	3.7700	3.8500	+11.594%	14	2,251	-92.468%
2025-09-30	3.5000	3.5000	3.4500	3.4500	-5.220%	25	2,252	-91.594%
2025-09-29	3.6300	3.6600	3.5800	3.6400	+2.535%	121	2,257	-92.033%
2025-09-26	3.4500	3.5500	3.4500	3.5500	+0.852%	51	2,201	-91.831%
2025-09-25	3.7500	3.7500	3.5200	3.5200	+2.029%	3	2,150	-91.761%
2025-09-24	3.4500	3.6700	3.4500	3.4500	+19.792%	47	2,147	-91.594%
2025-09-23	2.5000	3.2500	2.5000	2.8800	-5.574%	43	2,126	-89.931%
2025-09-22	3.4200	3.4900	3.0500	3.0500	-14.085%	46	2,094	-90.492%
2025-09-19	3.8500	3.9000	3.5500	3.5500	-5.333%	48	2,111	-91.831%
2025-09-18	3.7300	3.8000	3.5500	3.7500	+2.459%	27	2,064	-92.267%
2025-09-17	3.5700	3.6600	3.5000	3.6600	+12.615%	14	2,081	-92.077%
2025-09-16	3.2500	3.2500	3.2500	3.2500	+3.834%	1	2,068	-91.077%
2025-09-15	2.9100	3.1300	2.8400	3.1300	+4.682%	25	2,069	-90.735%
2025-09-12	3.0800	3.1600	2.7900	2.9900	-1.967%	34	2,070	-90.301%
2025-09-11	3.1500	3.1500	3.0500	3.0500	+12.963%	2	2,045	-90.492%
2025-09-10	2.7000	2.7000	2.7000	2.7000	0.000%	5	2,045	-89.259%
2025-09-09	2.7700	2.7700	2.6700	2.7000	+15.385%	23	2,040	-89.259%
2025-09-08	2.3000	2.3400	2.3000	2.3400	+21.875%	21	2,042	-87.607%
2025-09-05	1.9000	1.9200	1.9000	1.9200	+1.053%	3	2,022	-84.896%
2025-09-02	1.9000	1.9000	1.9000	1.9000	+1.604%	5	2,022	-84.737%
2025-08-29	1.8700	1.8700	1.8700	1.8700	+24.667%	10	2,027	-84.492%
2025-08-28	1.5000	1.5000	1.5000	1.5000	-21.466%	1	2,027	-80.667%
2025-08-26	1.9100	1.9100	1.9100	1.9100	-2.551%	1	2,026	-84.817%
2025-08-25	1.9600	1.9600	1.9600	1.9600	+13.295%	6	2,025	-85.204%
2025-08-21	1.7300	1.7300	1.7300	1.7300	-7.979%	20	2,020	-83.237%
2025-08-19	1.9200	1.9200	1.8800	1.8800	-6.000%	2	2,037	-84.574%
2025-08-18	2.0000	2.0000	2.0000	2.0000	+8.696%	10	2,038	-85.500%
2025-08-14	1.8000	1.8400	1.7700	1.8400	-12.381%	31	2,028	-84.239%
2025-08-13	2.1000	2.1000	2.1000	2.1000	+12.299%	1	2,009	-86.190%
2025-08-11	1.8700	1.8700	1.8700	1.8700	-9.662%	1	2,010	-84.492%
2025-08-04	2.0700	2.0700	2.0700	2.0700	+10.695%	1	2,009	-85.990%
2025-08-01	1.9400	1.9400	1.8500	1.8700	-11.792%	18	2,010	-84.492%
2025-07-31	2.0700	2.1200	2.0700	2.1200	-18.462%	8	2,005	-86.321%
2025-07-25	2.6000	2.6000	2.6000	2.6000	-6.475%	20	2,002	-88.846%
2025-07-21	2.7000	2.9500	2.7000	2.7800	+3.346%	26	2,000	-89.568%
2025-07-17	2.6500	2.6900	2.6500	2.6900	+20.628%	11	2,006	-89.219%
2025-07-16	2.3000	2.3000	2.2300	2.2300	-5.106%	2	1,998	-86.996%
2025-07-15	2.3500	2.3500	2.3500	2.3500	-2.083%	1	1,996	-87.660%
2025-07-07	2.4500	2.4500	2.4000	2.4000	-16.376%	3	1,996	-87.917%
2025-06-26	2.8900	2.8900	2.8700	2.8700	+19.583%	2	1,995	-89.895%
2025-06-20	2.5000	2.5000	2.4000	2.4000	-26.606%	22	1,994	-87.917%
2025-06-16	3.2700	3.2700	3.2700	3.2700	+10.101%	1	1,983	-91.131%
2025-06-13	3.0500	3.0500	2.9700	2.9700	-15.143%	26	1,984	-90.236%
2025-06-10	3.5000	3.5000	3.5000	3.5000	-2.778%	16	1,976	-91.714%
2025-06-09	3.5500	3.6000	3.5500	3.6000	+12.500%	147	1,960	-91.944%
2025-06-02	3.1500	3.2000	3.1500	3.2000	+1.587%	650	1,858	-90.938%
2025-05-27	3.0400	3.1500	3.0400	3.1500	-14.865%	3	2,182	-90.794%
2025-05-21	3.6800	3.7000	3.6500	3.7000	+1.370%	340	2,182	-92.162%
2025-05-20	3.6500	3.6500	3.6500	3.6500	-7.595%	1	1,965	-92.055%
2025-05-15	3.9500	3.9500	3.9500	3.9500	-15.236%	1	1,964	-92.658%
2025-05-14	4.6600	4.6600	4.6600	4.6600	+1.304%	1	1,963	-93.777%
2025-05-12	4.5100	4.6000	4.5100	4.6000	+31.429%	12	1,962	-93.696%
2025-05-02	3.5000	3.5000	3.5000	3.5000	+6.061%	2	1,962	-91.714%
2025-05-01	3.3000	3.3000	3.3000	3.3000	-11.765%	103	1,962	-91.212%
2025-04-22	3.7400	3.7400	3.7400	3.7400	-14.023%	1	1,868	-92.246%
2025-04-09	4.3000	4.3500	4.2500	4.3500	+3.571%	350	1,867	-93.333%
2025-04-08	4.2000	4.2000	4.2000	4.2000	0.000%	1	1,889	-93.095%
2025-04-07	4.2000	4.2000	4.2000	4.2000	-38.144%	10	1,889	-93.095%
2025-04-03	6.7900	6.7900	6.7900	6.7900	-16.687%	10	1,889	-95.729%
2025-03-27	8.1500	8.1500	8.1500	8.1500	+9.396%	5	1,889	-96.442%
2025-03-25	7.4500	7.4500	7.4500	7.4500	-10.241%	20	1,889	-96.107%
2025-03-20	8.3000	8.4500	8.2500	8.3000	-11.702%	1,541	1,889	-96.506%
2025-03-19	9.4000	9.4000	9.4000	9.4000	-0.529%	10	562	-96.915%
2025-03-17	9.2500	9.4500	9.2500	9.4500	+24.342%	4	562	-96.931%
2025-03-11	7.6000	7.6000	7.6000	7.6000	-15.556%	1	562	-96.184%
2025-03-06	9.9000	10.2500	9.0000	9.0000	-0.772%	6	562	-96.778%
2025-02-27	9.0700	9.0700	9.0700	9.0700	-2.995%	1	562	-96.803%
2025-02-26	9.3500	9.3500	9.3500	9.3500	+0.538%	1	561	-96.898%
2025-02-21	9.3000	9.3000	9.3000	9.3000	+16.981%	2	561	-96.882%
2025-02-10	7.8100	7.9500	7.8100	7.9500	+7.287%	10	561	-96.352%
2025-02-05	7.4100	7.4100	7.4100	7.4100	-1.200%	1	561	-96.086%
2025-01-31	7.5000	7.5000	7.5000	7.5000	-8.537%	2	561	-96.133%
2025-01-30	8.2600	8.2600	8.2000	8.2000	+13.889%	32	561	-96.463%
2025-01-29	7.4000	7.4000	7.2000	7.2000	+2.128%	30	531	-95.972%
2025-01-28	7.0500	7.0500	7.0500	7.0500	-4.082%	30	501	-95.887%
2025-01-27	7.1000	7.3500	7.0000	7.3500	0.000%	131	471	-96.054%
2025-01-24	6.8000	7.3500	6.8000	7.3500	+13.077%	260	341	-96.054%
2025-01-22	6.5000	6.5000	6.5000	6.5000	+56.627%	1	257	-95.538%
2025-01-10	4.1000	4.1500	4.1000	4.1500	-10.753%	22	258	-93.012%
2025-01-02	4.7500	4.7500	4.6500	4.6500	+1.087%	2	247	-93.763%
2024-12-30	4.6000	4.6000	4.6000	4.6000	-22.689%	1	245	-93.696%
2024-12-16	5.9500	5.9500	5.9500	5.9500	-20.134%	11	234	-95.126%
2024-12-10	7.7400	7.7400	7.4500	7.4500	+23.140%	5	234	-96.107%
2024-12-03	6.0500	6.0500	6.0500	6.0500	+18.627%	8	229	-95.207%
2024-11-26	5.1000	5.1000	5.1000	5.1000	+4.082%	1	230	-94.314%
2024-11-25	4.7500	4.9000	4.7500	4.9000	-7.895%	3	230	-94.082%
2024-11-19	5.3200	5.3200	5.3200	5.3200	-1.481%	4	228	-94.549%
2024-11-18	5.4000	5.4000	5.4000	5.4000	+9.091%	1	229	-94.630%
2024-11-14	5.0000	5.0000	4.9500	4.9500	-17.500%	5	230	-94.141%
2024-11-13	6.0000	6.0000	6.0000	6.0000	-17.241%	10	226	-95.167%
2024-11-08	7.2500	7.2500	7.2500	7.2500	-18.079%	10	226	-96.000%
2024-10-29	8.8500	8.8500	8.8500	8.8500	+10.625%	1	231	-96.723%
2024-10-22	8.0000	8.0000	8.0000	8.0000	-4.077%	1	230	-96.375%
2024-10-15	8.3500	8.3500	8.3400	8.3400	-25.067%	200	230	-96.523%
2024-10-14	11.1300	11.1300	11.1300	11.1300	+14.742%	1	230	-97.394%
2024-10-09	9.8000	9.8000	9.7000	9.7000	-9.346%	201	230	-97.010%
2024-10-08	10.8000	10.8000	10.7000	10.7000	-10.908%	2	44	-97.290%
2024-10-04	12.7500	12.7500	12.0100	12.0100	+6.946%	6	44	-97.585%
2024-10-02	11.0000	11.3000	10.9000	11.2300	+16.979%	26	45	-97.418%
2024-10-01	9.3000	9.6000	9.3000	9.6000	+19.552%	20	28	-96.979%
2024-09-30	8.6500	9.3000	8.0300	8.0300	+14.714%	9	19	-96.389%
2024-09-27	7.0000	7.0000	7.0000	7.0000	+12.903%	4	12	-95.857%
2024-09-26	6.0000	6.3000	6.0000	6.2000	+65.333%	16	11	-95.323%
2024-09-25	3.7500	3.7500	3.7500	3.7500	0.000%	1	1	-92.267%