Dark

JD20261218C55
JD Dec 18 2026 55.00 Call (JD261218C00055000)
option OPRA

EOD

Aug 5, 2026

0.1700-15.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1700	0.1700	0.1700	0.1700	-15.000%	2	2,276	0.000%
2026-08-03	0.2000	0.2000	0.2000	0.2000	-16.667%	5	2,277	-15.000%
2026-07-31	0.2200	0.2400	0.2200	0.2400	+14.286%	5	2,282	-29.167%
2026-07-28	0.2100	0.2100	0.2100	0.2100	+40.000%	2	2,283	-19.048%
2026-07-27	0.1500	0.1500	0.1500	0.1500	-28.571%	1	2,281	+13.333%
2026-07-16	0.2100	0.2100	0.2100	0.2100	+110.000%	20	2,281	-19.048%
2026-06-26	0.1000	0.1000	0.1000	0.1000	-44.444%	25	2,287	+70.000%
2026-06-15	0.2400	0.2400	0.1800	0.1800	0.000%	2	2,265	-5.556%
2026-06-11	0.1800	0.1900	0.1700	0.1800	-48.571%	22	2,266	-5.556%
2026-06-01	0.3500	0.3500	0.3500	0.3500	+29.630%	1	2,266	-51.429%
2026-05-28	0.2800	0.2800	0.2700	0.2700	-18.182%	3	2,265	-37.037%
2026-05-27	0.3500	0.3500	0.3300	0.3300	-58.750%	2	2,263	-48.485%
2026-05-13	0.5600	0.8000	0.5600	0.8000	+26.984%	31	2,262	-78.750%
2026-04-17	0.6300	0.6300	0.6300	0.6300	+5.000%	4	2,270	-73.016%
2026-04-16	0.6000	0.6000	0.6000	0.6000	+33.333%	20	2,270	-71.667%
2026-04-14	0.4600	0.4600	0.4500	0.4500	+18.421%	11	2,270	-62.222%
2026-04-10	0.3800	0.3800	0.3800	0.3800	+15.152%	10	2,281	-55.263%
2026-04-06	0.3300	0.3300	0.3300	0.3300	-5.714%	3	2,291	-48.485%
2026-03-31	0.3500	0.3500	0.3500	0.3500	0.000%	10	2,291	-51.429%
2026-03-26	0.3500	0.3500	0.3500	0.3500	-10.256%	1	2,291	-51.429%
2026-03-25	0.3600	0.3900	0.3600	0.3900	0.000%	35	2,291	-56.410%
2026-03-17	0.2600	0.3900	0.2600	0.3900	+2.632%	2	2,326	-56.410%
2026-03-16	0.3800	0.3800	0.3800	0.3800	+35.714%	3	2,327	-55.263%
2026-03-04	0.2900	0.4600	0.1800	0.2800	-33.333%	2,011	2,327	-39.286%
2026-02-13	0.4200	0.4200	0.4200	0.4200	-16.000%	1	318	-59.524%
2026-02-11	0.5200	0.5200	0.5000	0.5000	-5.660%	6	318	-66.000%
2026-02-09	0.5300	0.5300	0.5300	0.5300	+6.000%	9	315	-67.925%
2026-02-06	0.5000	0.5000	0.5000	0.5000	+2.041%	5	306	-66.000%
2026-02-05	0.4900	0.4900	0.4900	0.4900	0.000%	20	306	-65.306%
2026-02-04	0.5700	0.5700	0.4900	0.4900	-38.750%	16	326	-65.306%
2026-01-22	0.8500	0.8500	0.7800	0.8000	-6.977%	4	312	-78.750%
2026-01-12	0.8600	0.8600	0.8600	0.8600	+30.303%	14	312	-80.233%
2026-01-02	0.6600	0.6600	0.6600	0.6600	+20.000%	4	326	-74.242%
2025-12-31	0.5500	0.5500	0.5500	0.5500	-17.910%	4	322	-69.091%
2025-12-29	0.6000	0.6700	0.6000	0.6700	-5.634%	8	322	-74.627%
2025-12-24	0.7100	0.7100	0.7100	0.7100	+9.231%	1	321	-76.056%
2025-12-22	0.6500	0.6500	0.6500	0.6500	0.000%	1	321	-73.846%
2025-12-18	0.6000	0.6500	0.6000	0.6500	-17.722%	12	321	-73.846%
2025-12-12	0.9000	0.9000	0.7900	0.7900	-24.762%	18	331	-78.481%
2025-11-28	1.0500	1.0500	1.0500	1.0500	-2.778%	2	316	-83.810%
2025-11-19	1.1000	1.1300	1.0800	1.0800	-7.692%	9	314	-84.259%
2025-11-18	1.1700	1.1700	1.1700	1.1700	0.000%	1	307	-85.470%
2025-11-17	1.1700	1.1700	1.1700	1.1700	-21.477%	1	306	-85.470%
2025-11-13	1.4900	1.4900	1.4900	1.4900	-12.353%	3	306	-88.591%
2025-11-11	1.7000	1.7000	1.7000	1.7000	+5.590%	5	309	-90.000%
2025-11-10	1.6800	1.6900	1.6100	1.6100	-13.441%	99	304	-89.441%
2025-11-07	1.5900	1.8600	1.5900	1.8600	+5.085%	31	228	-90.860%
2025-11-06	1.7700	1.7700	1.7700	1.7700	-1.667%	3	242	-90.395%
2025-11-05	1.8000	1.8000	1.8000	1.8000	-3.226%	15	245	-90.556%
2025-11-04	1.8600	1.8600	1.8600	1.8600	-14.679%	2	245	-90.860%
2025-11-03	2.1800	2.1800	2.1800	2.1800	-13.492%	1	246	-92.202%
2025-10-30	2.5200	2.5200	2.5200	2.5200	+0.800%	19	246	-93.254%
2025-10-29	2.5600	2.5600	2.5000	2.5000	+3.306%	7	227	-93.200%
2025-10-28	2.4200	2.4200	2.4200	2.4200	+6.608%	3	222	-92.975%
2025-10-24	2.1000	2.3000	2.1000	2.2700	+8.095%	56	219	-92.511%
2025-10-23	2.3000	2.3000	2.1000	2.1000	-9.871%	29	193	-91.905%
2025-10-16	2.3300	2.3300	2.3300	2.3300	-0.427%	1	211	-92.704%
2025-10-15	2.3800	2.3900	2.3400	2.3400	-4.490%	3	211	-92.735%
2025-10-13	2.4500	2.4500	2.4500	2.4500	+14.486%	2	211	-93.061%
2025-10-10	2.6700	2.6700	1.9900	2.1400	-19.549%	43	210	-92.056%
2025-10-09	2.6300	2.6600	2.6300	2.6600	-7.639%	30	213	-93.609%
2025-10-08	2.7000	2.8800	2.7000	2.8800	0.000%	6	233	-94.097%
2025-10-07	2.9800	2.9800	2.8700	2.8800	+2.857%	30	232	-94.097%
2025-10-03	3.2200	3.2200	2.8000	2.8000	-11.111%	16	232	-93.929%
2025-10-02	3.1500	3.1500	3.1500	3.1500	+11.702%	1	222	-94.603%
2025-09-30	3.1000	3.1000	2.8200	2.8200	-2.759%	33	222	-93.972%
2025-09-29	2.9000	2.9000	2.9000	2.9000	+3.571%	3	209	-94.138%
2025-09-26	2.8600	2.8600	2.8000	2.8000	-3.448%	15	208	-93.929%
2025-09-25	3.1000	3.1000	2.9000	2.9000	-3.333%	35	203	-94.138%
2025-09-24	2.7000	3.0000	2.7000	3.0000	+16.279%	3	169	-94.333%
2025-09-23	2.5600	2.5800	2.5500	2.5800	+1.976%	9	171	-93.411%
2025-09-22	2.7300	2.7300	2.5300	2.5300	-19.683%	21	175	-93.281%
2025-09-19	3.1500	3.1500	3.1500	3.1500	+7.143%	4	173	-94.603%
2025-09-18	3.0000	3.0000	2.9400	2.9400	-3.607%	32	171	-94.218%
2025-09-17	3.0500	3.0500	3.0500	3.0500	+6.272%	3	168	-94.426%
2025-09-16	2.8700	2.8700	2.8700	2.8700	+21.097%	1	168	-94.077%
2025-09-15	2.5500	2.5800	2.3700	2.3700	-2.066%	26	168	-92.827%
2025-09-12	2.4200	2.4200	2.4200	2.4200	+18.049%	9	168	-92.975%
2025-09-09	2.0500	2.0500	2.0500	2.0500	+15.169%	10	168	-91.707%
2025-09-08	1.7800	1.7800	1.7800	1.7800	+26.241%	1	168	-90.449%
2025-08-21	1.4100	1.4100	1.4100	1.4100	-1.399%	1	168	-87.943%
2025-08-11	1.4300	1.4300	1.4300	1.4300	-0.694%	10	168	-88.112%
2025-08-01	1.4600	2.9000	1.4400	1.4400	-23.404%	34	168	-88.194%
2025-07-31	1.8900	1.9700	1.8800	1.8800	+8.046%	21	157	-90.957%
2025-07-30	1.7400	1.7400	1.7400	1.7400	-2.247%	3	136	-90.230%
2025-07-29	1.7800	1.7800	1.7800	1.7800	-15.238%	1	133	-90.449%
2025-07-28	2.1000	2.1000	2.1000	2.1000	-9.091%	5	134	-91.905%
2025-07-23	2.3100	2.3100	2.3100	2.3100	+5.000%	1	129	-92.641%
2025-07-21	2.2000	2.2000	2.2000	2.2000	+30.178%	2	128	-92.273%
2025-07-09	1.9100	1.9100	1.6900	1.6900	-14.646%	53	130	-89.941%
2025-07-01	1.9800	1.9800	1.9800	1.9800	-1.000%	2	82	-91.414%
2025-06-20	2.0900	2.0900	2.0000	2.0000	-20.000%	26	82	-91.500%
2025-06-06	2.5000	2.5000	2.5000	2.5000	-10.714%	40	82	-93.200%
2025-06-04	2.8000	2.8000	2.8000	2.8000	-6.355%	20	82	-93.929%
2025-05-16	2.9900	2.9900	2.9800	2.9900	-5.678%	18	82	-94.314%
2025-05-15	3.1200	3.2200	3.1200	3.1700	-15.915%	7	91	-94.637%
2025-05-12	3.7300	3.8000	3.7300	3.7700	+23.607%	4	84	-95.491%
2025-05-05	3.0500	3.0500	3.0500	3.0500	-3.175%	5	83	-94.426%
2025-04-23	3.1500	3.1500	3.1500	3.1500	+1.613%	2	78	-94.603%
2025-04-22	3.1000	3.1000	3.1000	3.1000	-16.216%	1	76	-94.516%
2025-04-09	3.5500	3.7000	3.5500	3.7000	-2.632%	100	76	-95.405%
2025-04-07	3.6900	3.8000	3.6900	3.8000	-7.317%	4	121	-95.526%
2025-04-04	4.1000	4.1000	4.1000	4.1000	-30.508%	2	118	-95.854%
2025-04-02	5.9000	5.9000	5.9000	5.9000	-5.600%	1	118	-97.119%
2025-03-28	6.4000	6.4000	6.2000	6.2500	-10.714%	32	117	-97.280%
2025-03-20	6.9500	7.2500	6.9500	7.0000	-11.392%	8	117	-97.571%
2025-03-19	7.9000	7.9000	7.9000	7.9000	+23.438%	2	117	-97.848%
2025-03-13	6.4000	6.4000	6.4000	6.4000	-8.309%	10	117	-97.344%
2025-02-28	6.9800	6.9800	6.9800	6.9800	-5.420%	2	117	-97.564%
2025-02-26	7.3800	7.3800	7.3800	7.3800	+5.429%	1	117	-97.696%
2025-02-20	7.0000	7.0000	7.0000	7.0000	+20.690%	1	116	-97.571%
2025-02-18	5.8000	5.8000	5.8000	5.8000	-13.690%	1	116	-97.069%
2025-02-14	6.8000	6.8000	6.7200	6.7200	+1.818%	4	115	-97.470%
2025-02-11	6.6000	6.6000	6.6000	6.6000	-3.650%	6	115	-97.424%
2025-02-10	6.7700	6.8700	6.7700	6.8500	+9.600%	13	115	-97.518%
2025-02-05	6.2500	6.2500	6.2500	6.2500	-12.587%	30	115	-97.280%
2025-01-30	7.0500	7.1500	7.0500	7.1500	+20.168%	70	88	-97.622%
2025-01-28	5.9500	5.9500	5.9500	5.9500	-3.252%	1	41	-97.143%
2025-01-27	6.1000	6.2500	6.1000	6.1500	+0.985%	15	40	-97.236%
2025-01-24	6.0900	6.0900	6.0900	6.0900	+13.619%	4	25	-97.209%
2025-01-21	5.3600	5.3600	5.3600	5.3600	+50.986%	2	24	-96.828%
2025-01-13	3.5500	3.5500	3.5500	3.5500	+5.341%	2	24	-95.211%
2025-01-10	3.3700	3.3700	3.3500	3.3700	-18.599%	28	22	-94.955%
2025-01-07	4.1700	4.1700	4.1400	4.1400	-3.721%	2	22	-95.894%
2024-11-26	4.3000	4.3000	4.3000	4.3000	-38.218%	7	20	-96.047%
2024-10-22	6.9600	6.9600	6.9600	6.9600	-22.667%	1	21	-97.557%
2024-10-08	9.3500	9.3500	9.0000	9.0000	-11.765%	6	21	-98.111%
2024-10-07	11.4000	11.4000	10.2000	10.2000	-7.692%	11	21	-98.333%
2024-10-04	11.0500	11.0500	11.0500	11.0500	+11.616%	2	22	-98.462%
2024-10-03	9.6900	9.9000	9.6900	9.9000	-1.980%	11	22	-98.283%
2024-10-02	9.0000	10.1000	9.0000	10.1000	+36.486%	8	24	-98.317%
2024-10-01	7.4000	7.4000	7.4000	7.4000	-5.492%	1	19	-97.703%
2024-09-30	7.3500	8.1000	7.3500	7.8300	+22.344%	21	19	-97.829%
2024-09-27	6.2800	6.4000	6.2800	6.4000	0.000%	22	11	-97.344%