Dark

JD20261218C70
JD Dec 18 2026 70.00 Call (JD261218C00070000)
option OPRA

EOD

Oct 1, 2026

0.0100-50.000%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0100	0.0100	0.0100	0.0100	-50.000%	5	9,443	0.000%
2026-09-24	0.0200	0.0200	0.0200	0.0200	0.000%	1	9,443	-50.000%
2026-09-17	0.0200	0.0200	0.0200	0.0200	0.000%	1	9,444	-50.000%
2026-09-15	0.0200	0.0200	0.0200	0.0200	0.000%	1	9,445	-50.000%
2026-09-10	0.0200	0.0200	0.0200	0.0200	-66.667%	2	9,446	-50.000%
2026-07-27	0.0600	0.0600	0.0600	0.0600	-33.333%	1	9,447	-83.333%
2026-07-21	0.0900	0.0900	0.0900	0.0900	0.000%	2	9,448	-88.889%
2026-07-14	0.1000	0.1000	0.0800	0.0900	-40.000%	511	9,448	-88.889%
2026-06-16	0.1500	0.1500	0.1500	0.1500	+50.000%	3	9,438	-93.333%
2026-06-08	0.1000	0.1000	0.1000	0.1000	-16.667%	30	9,438	-90.000%
2026-05-28	0.1200	0.1200	0.1200	0.1200	+20.000%	1	9,438	-91.667%
2026-05-27	0.1200	0.1300	0.1000	0.1000	-47.368%	19	9,438	-90.000%
2026-05-26	0.1900	0.1900	0.1900	0.1900	+35.714%	1	9,441	-94.737%
2026-05-21	0.1400	0.1400	0.1400	0.1400	-30.000%	5	9,440	-92.857%
2026-05-19	0.2000	0.2000	0.2000	0.2000	+42.857%	1	9,440	-95.000%
2026-05-18	0.1400	0.1400	0.1400	0.1400	-54.839%	2	9,446	-92.857%
2026-05-14	0.3100	0.3100	0.3100	0.3100	+10.714%	2	9,446	-96.774%
2026-05-13	0.2600	0.3000	0.2600	0.2800	+47.368%	5	9,440	-96.429%
2026-05-12	0.1900	0.1900	0.1900	0.1900	+18.750%	5	9,440	-94.737%
2026-05-07	0.1600	0.1600	0.1600	0.1600	-33.333%	1	9,440	-93.750%
2026-05-06	0.2400	0.2400	0.2400	0.2400	+41.176%	5	9,440	-95.833%
2026-04-27	0.1700	0.1700	0.1700	0.1700	-15.000%	3	9,440	-94.118%
2026-04-24	0.2000	0.2000	0.2000	0.2000	-4.762%	1	9,443	-95.000%
2026-04-22	0.2100	0.2100	0.2100	0.2100	-30.000%	3	9,444	-95.238%
2026-04-20	0.3000	0.3000	0.3000	0.3000	+7.143%	16	9,447	-96.667%
2026-04-17	0.2800	0.2800	0.2600	0.2800	0.000%	3	9,447	-96.429%
2026-04-16	0.3000	0.3000	0.2700	0.2800	+12.000%	42	9,445	-96.429%
2026-04-15	0.2700	0.2700	0.2500	0.2500	0.000%	4	9,453	-96.000%
2026-04-14	0.2200	0.2500	0.2200	0.2500	+66.667%	12	9,450	-96.000%
2026-04-13	0.1400	0.1500	0.1300	0.1500	+7.143%	103	9,440	-93.333%
2026-04-09	0.1400	0.1400	0.1400	0.1400	0.000%	5	9,437	-92.857%
2026-04-08	0.1800	0.1800	0.1400	0.1400	+16.667%	3	9,437	-92.857%
2026-04-07	0.1200	0.1200	0.1200	0.1200	-20.000%	13	9,440	-91.667%
2026-03-31	0.1500	0.1500	0.1500	0.1500	-16.667%	2	9,453	-93.333%
2026-03-25	0.2000	0.2000	0.1700	0.1800	+28.571%	803	9,455	-94.444%
2026-03-24	0.1100	0.1600	0.1100	0.1400	-30.000%	30	10,063	-92.857%
2026-03-20	0.2000	0.2000	0.2000	0.2000	-20.000%	10	10,053	-95.000%
2026-03-18	0.1700	0.2500	0.1700	0.2500	+4.167%	202	10,053	-96.000%
2026-03-17	0.2000	0.2400	0.2000	0.2400	+50.000%	80	10,070	-95.833%
2026-03-13	0.1600	0.1600	0.1600	0.1600	-15.789%	1	10,100	-93.750%
2026-03-10	0.1800	0.1900	0.1800	0.1900	+18.750%	4	10,100	-94.737%
2026-03-06	0.1600	0.1600	0.1500	0.1600	+14.286%	406	10,099	-93.750%
2026-03-04	0.1800	0.3300	0.0500	0.1400	-22.222%	2,094	10,249	-92.857%
2026-03-03	0.1900	0.1900	0.1800	0.1800	-21.739%	100	8,199	-94.444%
2026-03-02	0.1900	0.2300	0.1900	0.2300	-11.538%	31	8,299	-95.652%
2026-02-26	0.2600	0.2600	0.2600	0.2600	+4.000%	1	8,329	-96.154%
2026-02-24	0.2500	0.2500	0.2500	0.2500	-10.714%	1	8,328	-96.000%
2026-02-23	0.2800	0.2800	0.2800	0.2800	-6.667%	2	8,328	-96.429%
2026-02-19	0.3000	0.3000	0.3000	0.3000	+25.000%	1	8,328	-96.667%
2026-02-18	0.2300	0.2700	0.2300	0.2400	-4.000%	166	8,328	-95.833%
2026-02-12	0.2500	0.2500	0.2500	0.2500	-10.714%	10	8,326	-96.000%
2026-02-11	0.2800	0.2800	0.2800	0.2800	-9.677%	80	8,317	-96.429%
2026-02-10	0.3100	0.3100	0.3100	0.3100	+14.815%	3	8,237	-96.774%
2026-02-09	0.3000	0.3000	0.2700	0.2700	-12.903%	4	8,235	-96.296%
2026-02-06	0.3100	0.3100	0.3100	0.3100	+24.000%	2	8,232	-96.774%
2026-02-05	0.2500	0.3000	0.2500	0.2500	-3.846%	55	8,232	-96.000%
2026-02-04	0.2700	0.2800	0.2600	0.2600	-7.143%	10	8,232	-96.154%
2026-02-03	0.3000	0.3000	0.2800	0.2800	-15.152%	15	8,234	-96.429%
2026-02-02	0.3100	0.3300	0.3100	0.3300	-5.714%	4	8,219	-96.970%
2026-01-29	0.3500	0.3500	0.3500	0.3500	-2.778%	10	8,217	-97.143%
2026-01-26	0.3600	0.3600	0.3600	0.3600	-23.404%	5	8,217	-97.222%
2026-01-23	0.4700	0.4700	0.4700	0.4700	-2.083%	8	8,212	-97.872%
2026-01-22	0.5000	0.5000	0.4200	0.4800	+37.143%	3	8,220	-97.917%
2026-01-20	0.4000	0.4000	0.3500	0.3500	-23.913%	53	8,219	-97.143%
2026-01-15	0.4000	0.4600	0.4000	0.4600	-4.167%	54	8,167	-97.826%
2026-01-13	0.4500	0.4800	0.4500	0.4800	-4.000%	13	8,167	-97.917%
2026-01-12	0.4500	0.6800	0.4500	0.5000	+47.059%	20	8,164	-98.000%
2026-01-07	0.3400	0.3400	0.3400	0.3400	+6.250%	1	8,160	-97.059%
2026-01-05	0.3500	0.4000	0.3200	0.3200	-8.571%	53	8,110	-96.875%
2026-01-02	0.3500	0.3500	0.3500	0.3500	0.000%	10	8,110	-97.143%
2025-12-29	0.5000	0.5000	0.3100	0.3500	+2.941%	306	8,100	-97.143%
2025-12-26	0.3500	0.4000	0.3400	0.3400	-12.821%	70	7,948	-97.059%
2025-12-23	0.3900	0.3900	0.3900	0.3900	+8.333%	1	7,938	-97.436%
2025-12-22	0.3600	0.3600	0.3600	0.3600	-10.000%	20	7,938	-97.222%
2025-12-16	0.4200	0.4500	0.4000	0.4000	-11.111%	14	7,958	-97.500%
2025-12-15	0.4500	0.4500	0.4500	0.4500	-6.250%	40	7,960	-97.778%
2025-12-12	0.4800	0.4800	0.4800	0.4800	-11.111%	10	7,946	-97.917%
2025-12-11	0.5000	0.5600	0.5000	0.5400	-1.818%	590	7,946	-98.148%
2025-12-08	0.5800	0.5800	0.5500	0.5500	0.000%	125	7,470	-98.182%
2025-12-04	0.5500	0.5500	0.5500	0.5500	-3.509%	3	7,399	-98.182%
2025-12-02	0.5700	0.5700	0.5700	0.5700	-9.524%	1	7,399	-98.246%
2025-11-26	0.6200	0.6300	0.6000	0.6300	+3.279%	32	7,376	-98.413%
2025-11-25	0.6100	0.6100	0.6100	0.6100	+22.000%	14	7,376	-98.361%
2025-11-21	0.5100	0.5300	0.5000	0.5000	-9.091%	26	7,376	-98.000%
2025-11-20	0.6500	0.6500	0.5500	0.5500	-11.290%	16	7,371	-98.182%
2025-11-19	0.6300	0.6400	0.6200	0.6200	-6.061%	6	7,371	-98.387%
2025-11-18	0.6600	0.6600	0.6600	0.6600	-2.941%	4	7,369	-98.485%
2025-11-17	0.7000	0.7000	0.6800	0.6800	-9.333%	21	7,369	-98.529%
2025-11-14	0.7500	0.8500	0.7500	0.7500	-26.471%	156	7,360	-98.667%
2025-11-13	0.9000	1.0200	0.9000	1.0200	+8.511%	6	7,307	-99.020%
2025-11-12	0.9400	0.9400	0.9400	0.9400	-6.000%	17	7,302	-98.936%
2025-11-10	1.0000	1.0000	1.0000	1.0000	-5.660%	5	7,302	-99.000%
2025-11-07	0.9900	1.0600	0.9300	1.0600	+2.913%	77	7,302	-99.057%
2025-11-06	1.0900	1.0900	1.0000	1.0300	-2.830%	31	7,255	-99.029%
2025-11-05	1.0900	1.0900	1.0000	1.0600	-5.357%	9	7,257	-99.057%
2025-11-04	1.1100	1.2600	1.1100	1.1200	-9.677%	47	7,253	-99.107%
2025-11-03	1.2500	1.2500	1.2400	1.2400	-4.615%	52	7,192	-99.194%
2025-10-31	1.2900	1.3200	1.2700	1.3000	-10.345%	359	7,192	-99.231%
2025-10-30	1.3500	1.4500	1.3500	1.4500	-4.605%	73	6,986	-99.310%
2025-10-29	1.5600	1.5600	1.4400	1.5200	-4.403%	44	6,986	-99.342%
2025-10-28	1.5900	1.5900	1.5900	1.5900	+6.000%	3	6,986	-99.371%
2025-10-27	1.5000	1.5000	1.4700	1.5000	+4.895%	2,026	5,215	-99.333%
2025-10-24	1.5900	1.5900	1.4300	1.4300	+2.143%	11	5,215	-99.301%
2025-10-23	1.4000	1.4000	1.4000	1.4000	+8.527%	40	5,205	-99.286%
2025-10-22	1.2700	1.4000	1.2700	1.2900	-14.000%	42	5,165	-99.225%
2025-10-20	1.3100	1.5000	1.3100	1.5000	+6.383%	47	5,162	-99.333%
2025-10-17	1.4100	1.4100	1.4100	1.4100	+0.714%	1	5,151	-99.291%
2025-10-16	1.4000	1.4000	1.4000	1.4000	-4.110%	5	5,150	-99.286%
2025-10-15	1.3200	1.4600	1.3200	1.4600	+4.286%	25	5,150	-99.315%
2025-10-14	1.3500	1.4000	1.2600	1.4000	-8.497%	315	5,127	-99.286%
2025-10-13	1.4700	1.5300	1.4700	1.5300	+6.250%	304	4,817	-99.346%
2025-10-10	1.5800	1.5800	1.3600	1.4400	-10.000%	2,875	4,793	-99.306%
2025-10-09	1.6000	1.6200	1.5500	1.6000	-8.571%	268	1,977	-99.375%
2025-10-08	1.6500	1.7500	1.6500	1.7500	+0.575%	254	1,765	-99.429%
2025-10-07	1.8000	1.8000	1.7000	1.7400	-6.952%	293	1,379	-99.425%
2025-10-06	1.7900	1.8700	1.7800	1.8700	+10.000%	63	1,379	-99.465%
2025-10-03	1.8000	1.8300	1.7000	1.7000	-9.091%	307	1,395	-99.412%
2025-10-02	1.9700	1.9700	1.8700	1.8700	-2.604%	72	1,195	-99.465%
2025-10-01	1.8000	1.9300	1.8000	1.9200	+20.000%	62	1,143	-99.479%
2025-09-30	1.8300	1.8300	1.6000	1.6000	-3.030%	18	1,087	-99.375%
2025-09-25	1.7100	1.8400	1.6400	1.6500	-1.198%	54	1,082	-99.394%
2025-09-24	1.7000	1.7000	1.6200	1.6700	+19.286%	44	1,064	-99.401%
2025-09-23	1.4500	1.5500	1.4000	1.4000	-6.040%	163	1,068	-99.286%
2025-09-22	1.5500	1.5500	1.4900	1.4900	-9.697%	104	917	-99.329%
2025-09-19	1.9500	1.9500	1.6500	1.6500	-10.811%	308	813	-99.394%
2025-09-18	1.7300	1.8500	1.6900	1.8500	+10.778%	101	507	-99.459%
2025-09-17	1.6800	1.6800	1.6300	1.6700	+1.829%	16	513	-99.401%
2025-09-16	1.3800	1.6700	1.3800	1.6400	+16.312%	12	504	-99.390%
2025-09-15	1.3700	1.4100	1.3700	1.4100	-5.369%	28	494	-99.291%
2025-09-12	1.4900	1.4900	1.4900	1.4900	+0.676%	1	491	-99.329%
2025-09-11	1.3000	1.4800	1.3000	1.4800	+19.355%	14	490	-99.324%
2025-09-10	1.2400	1.2400	1.2400	1.2400	+5.085%	2	479	-99.194%
2025-09-09	1.0600	1.1900	1.0500	1.1800	+18.000%	4	477	-99.153%
2025-09-08	1.0000	1.0000	1.0000	1.0000	+14.943%	1	476	-99.000%
2025-09-03	0.8700	0.8700	0.8700	0.8700	+14.474%	4	476	-98.851%
2025-08-29	0.7600	0.7600	0.7600	0.7600	+16.923%	1	473	-98.684%
2025-08-28	0.6500	0.6500	0.6500	0.6500	-1.515%	11	473	-98.462%
2025-08-27	0.7300	0.7300	0.6600	0.6600	-17.500%	53	462	-98.485%
2025-08-25	0.8000	0.8000	0.8000	0.8000	+8.108%	1	467	-98.750%
2025-08-22	0.7400	0.7400	0.7400	0.7400	+5.714%	2	466	-98.649%
2025-08-21	0.7000	0.7000	0.7000	0.7000	-5.405%	30	466	-98.571%
2025-08-19	0.7400	0.7400	0.7400	0.7400	-8.642%	5	496	-98.649%
2025-08-18	0.8100	0.8100	0.8100	0.8100	+1.250%	30	491	-98.765%
2025-08-14	0.8000	0.8000	0.8000	0.8000	+6.667%	10	461	-98.750%
2025-08-11	0.7500	0.7500	0.7500	0.7500	-3.846%	2	471	-98.667%
2025-08-08	0.7800	0.7800	0.7800	0.7800	-2.500%	1	469	-98.718%
2025-08-07	0.8100	0.8100	0.8000	0.8000	+1.266%	20	470	-98.750%
2025-08-06	0.7900	0.7900	0.7900	0.7900	-28.829%	10	476	-98.734%
2025-07-29	1.1100	1.1100	1.1100	1.1100	+2.778%	10	466	-99.099%
2025-07-28	1.0800	1.0800	1.0800	1.0800	-13.600%	6	456	-99.074%
2025-07-23	1.3200	1.3200	1.1900	1.2500	+4.167%	7	462	-99.200%
2025-07-21	1.2000	1.2000	1.2000	1.2000	-6.250%	5	457	-99.167%
2025-07-18	1.3300	1.3300	1.2800	1.2800	+40.659%	116	454	-99.219%
2025-07-10	0.9100	0.9100	0.9100	0.9100	-5.208%	7	434	-98.901%
2025-07-09	1.0400	1.0400	0.9600	0.9600	-5.882%	14	427	-98.958%
2025-07-03	1.0300	1.0400	1.0200	1.0200	-8.108%	97	417	-99.020%
2025-07-02	1.1100	1.1100	1.1100	1.1100	+5.714%	5	417	-99.099%
2025-06-24	1.0500	1.0700	1.0500	1.0500	-24.460%	4	412	-99.048%
2025-06-13	1.3100	1.3900	1.3100	1.3900	-10.323%	12	412	-99.281%
2025-06-12	1.5300	1.5500	1.5300	1.5500	-1.274%	110	416	-99.355%
2025-06-11	1.6000	1.6000	1.5700	1.5700	-3.681%	121	306	-99.363%
2025-06-10	1.6300	1.6300	1.6300	1.6300	+0.617%	6	415	-99.387%
2025-06-09	1.6400	1.6600	1.6200	1.6200	+12.500%	8	409	-99.383%
2025-06-03	1.4600	1.4600	1.4400	1.4400	-0.690%	4	405	-99.306%
2025-06-02	1.4500	1.4500	1.4500	1.4500	+7.407%	10	405	-99.310%
2025-05-28	1.3500	1.3500	1.3500	1.3500	-12.338%	130	415	-99.259%
2025-05-27	1.5400	1.5400	1.5400	1.5400	-9.412%	7	285	-99.351%
2025-05-16	1.8300	1.8300	1.7000	1.7000	+15.646%	24	279	-99.412%
2025-04-29	1.4700	1.4700	1.4700	1.4700	-11.976%	4	289	-99.320%
2025-04-23	1.6700	1.6700	1.6700	1.6700	+1.829%	1	284	-99.401%
2025-04-21	1.6400	1.6400	1.6400	1.6400	-1.796%	1	284	-99.390%
2025-04-17	1.8000	1.8000	1.6700	1.6700	-33.992%	2	283	-99.401%
2025-04-08	2.5300	2.5300	2.5300	2.5300	+3.689%	5	283	-99.605%
2025-04-07	2.2700	2.4400	2.2700	2.4400	-2.400%	22	283	-99.590%
2025-04-04	2.5100	2.5100	2.4700	2.5000	-39.024%	22	283	-99.600%
2025-03-27	4.1000	4.1000	4.1000	4.1000	+5.943%	1	290	-99.756%
2025-03-25	3.8700	3.8700	3.8700	3.8700	-6.747%	2	290	-99.742%
2025-03-24	4.1500	4.1500	4.1500	4.1500	-1.190%	1	292	-99.759%
2025-03-21	4.2000	4.2000	4.2000	4.2000	+3.704%	2	292	-99.762%
2025-03-11	4.0500	4.0500	4.0500	4.0500	-12.903%	1	292	-99.753%
2025-03-07	4.6500	4.6500	4.6500	4.6500	-3.125%	4	291	-99.785%
2025-02-26	5.0600	5.0600	4.8000	4.8000	+28.000%	25	291	-99.792%
2025-02-24	3.7500	3.7500	3.7500	3.7500	-15.730%	6	291	-99.733%
2025-02-21	4.4500	4.4500	4.4500	4.4500	+26.781%	40	297	-99.775%
2025-02-19	3.5500	3.5500	3.5000	3.5100	-1.681%	31	317	-99.715%
2025-02-18	3.5700	3.5700	3.5700	3.5700	-17.361%	10	291	-99.720%
2025-02-14	4.3000	4.3500	4.3000	4.3200	+21.348%	16	281	-99.769%
2025-02-12	3.6200	3.6300	3.5600	3.5600	-20.000%	9	281	-99.719%
2025-02-10	4.4500	4.4500	4.4500	4.4500	+17.105%	1	272	-99.775%
2025-02-03	3.7000	3.8200	3.6600	3.8000	-8.434%	26	272	-99.737%
2025-01-31	4.3100	4.3200	4.1500	4.1500	+3.750%	38	272	-99.759%
2025-01-30	3.8800	4.0000	3.8800	4.0000	-5.437%	15	274	-99.750%
2025-01-29	4.1000	4.2300	3.8400	4.2300	+70.565%	73	274	-99.764%
2025-01-06	2.4800	2.4800	2.4800	2.4800	+0.405%	30	272	-99.597%
2025-01-03	2.4700	2.4700	2.4700	2.4700	+7.860%	2	242	-99.595%
2025-01-02	2.2900	2.2900	2.2900	2.2900	-8.400%	1	241	-99.563%
2024-12-27	2.5000	2.5000	2.5000	2.5000	-9.747%	10	242	-99.600%
2024-12-26	2.7700	2.7700	2.7700	2.7700	+4.135%	1	242	-99.639%
2024-12-20	2.6600	2.6600	2.6600	2.6600	-46.800%	5	242	-99.624%
2024-12-09	5.0000	5.0000	5.0000	5.0000	+68.919%	5	247	-99.800%
2024-11-29	2.9600	2.9600	2.9600	2.9600	+20.816%	2	247	-99.662%
2024-11-22	2.4500	2.4500	2.4500	2.4500	-21.975%	2	246	-99.592%
2024-11-13	3.2800	3.2800	3.1400	3.1400	+2.951%	6	245	-99.682%
2024-11-12	3.5000	3.5000	3.0500	3.0500	-24.691%	7	240	-99.672%
2024-11-11	4.0400	4.0500	4.0400	4.0500	+3.846%	3	238	-99.753%
2024-11-08	3.9000	3.9000	3.9000	3.9000	-24.272%	10	237	-99.744%
2024-11-07	4.5000	5.1500	4.5000	5.1500	+32.051%	6	237	-99.806%
2024-10-24	3.9000	3.9000	3.9000	3.9000	-8.235%	15	236	-99.744%
2024-10-18	4.5000	4.5000	4.2500	4.2500	+6.250%	182	221	-99.765%
2024-10-17	4.0000	4.0000	4.0000	4.0000	0.000%	260	0	-99.750%