Dark

JD20260918P20
JD Sep 18 2026 20.00 Put (JD260918P00020000)
option OPRA

EOD

Jul 31, 2026

0.0400-20.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0300	0.0400	0.0300	0.0400	-20.000%	2	2,507	0.000%
2026-07-27	0.0500	0.0500	0.0500	0.0500	-28.571%	1	2,509	-20.000%
2026-07-20	0.0500	0.0700	0.0500	0.0700	-30.000%	10	2,509	-42.857%
2026-07-13	0.1000	0.1000	0.1000	0.1000	0.000%	2	2,514	-60.000%
2026-07-10	0.1000	0.1000	0.1000	0.1000	-28.571%	30	2,515	-60.000%
2026-07-08	0.1400	0.1400	0.1400	0.1400	-22.222%	3	2,515	-71.429%
2026-07-07	0.1800	0.1900	0.1800	0.1800	0.000%	119	2,517	-77.778%
2026-07-06	0.1800	0.1800	0.1800	0.1800	-10.000%	1	2,483	-77.778%
2026-07-02	0.2200	0.2200	0.2000	0.2000	-13.043%	5	2,482	-80.000%
2026-07-01	0.2400	0.2400	0.2300	0.2300	-14.815%	3	2,482	-82.609%
2026-06-30	0.2800	0.2800	0.2700	0.2700	-20.588%	11	2,485	-85.185%
2026-06-25	0.3500	0.3500	0.3400	0.3400	+36.000%	88	2,491	-88.235%
2026-06-24	0.2300	0.2500	0.2300	0.2500	+38.889%	326	2,423	-84.000%
2026-06-23	0.2000	0.2000	0.1600	0.1800	+20.000%	250	2,166	-77.778%
2026-06-22	0.1500	0.1500	0.1500	0.1500	+50.000%	233	1,963	-73.333%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-28.571%	40	1,716	-60.000%
2026-06-17	0.1800	0.1800	0.1200	0.1400	+7.692%	23	1,716	-71.429%
2026-06-16	0.1300	0.1300	0.1300	0.1300	-23.529%	2	1,716	-69.231%
2026-06-11	0.1700	0.1700	0.1500	0.1700	+30.769%	3	1,718	-76.471%
2026-06-08	0.1000	0.1300	0.1000	0.1300	0.000%	5	1,715	-69.231%
2026-05-29	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,713	-69.231%
2026-05-28	0.1300	0.1300	0.1300	0.1300	+18.182%	2	1,713	-69.231%
2026-05-27	0.1100	0.1100	0.1100	0.1100	-8.333%	25	1,713	-63.636%
2026-05-15	0.1200	0.1200	0.1200	0.1200	+9.091%	2	1,713	-66.667%
2026-05-14	0.1100	0.1100	0.1100	0.1100	-15.385%	16	1,711	-63.636%
2026-05-12	0.1300	0.1400	0.0900	0.1300	-35.000%	10	1,699	-69.231%
2026-05-07	0.2000	0.2000	0.1900	0.2000	+11.111%	15	1,699	-80.000%
2026-05-06	0.1900	0.1900	0.1800	0.1800	-18.182%	11	1,701	-77.778%
2026-05-05	0.2100	0.2200	0.2100	0.2200	+10.000%	4	1,712	-81.818%
2026-05-04	0.1900	0.2000	0.1900	0.2000	-4.762%	4	1,716	-80.000%
2026-04-30	0.1900	0.2100	0.1800	0.2100	-12.500%	29	1,720	-80.952%
2026-04-28	0.2400	0.2400	0.2400	0.2400	+9.091%	3	1,724	-83.333%
2026-04-27	0.2200	0.2200	0.2200	0.2200	-4.348%	3	1,727	-81.818%
2026-04-24	0.2400	0.2400	0.2300	0.2300	-8.000%	12	1,730	-82.609%
2026-04-23	0.2400	0.2500	0.2400	0.2500	+8.696%	11	1,741	-84.000%
2026-04-22	0.2200	0.2300	0.2200	0.2300	-4.167%	2	1,752	-82.609%
2026-04-21	0.2300	0.2400	0.2300	0.2400	+20.000%	2	1,756	-83.333%
2026-04-20	0.2000	0.2000	0.2000	0.2000	-13.043%	13	1,756	-80.000%
2026-04-17	0.2300	0.2300	0.2300	0.2300	0.000%	1	1,751	-82.609%
2026-04-16	0.2300	0.2300	0.2200	0.2300	-4.167%	7	1,752	-82.609%
2026-04-15	0.2500	0.2600	0.2300	0.2400	-25.000%	13	1,756	-83.333%
2026-04-14	0.3200	0.3200	0.3200	0.3200	-13.514%	2	1,762	-87.500%
2026-04-13	0.4000	0.4000	0.3700	0.3700	-9.756%	50	1,762	-89.189%
2026-04-09	0.4600	0.4700	0.4100	0.4100	-6.818%	37	1,768	-90.244%
2026-04-08	0.4200	0.4400	0.4200	0.4400	-6.383%	6	1,768	-90.909%
2026-04-07	0.5300	0.5300	0.4600	0.4700	-2.083%	72	1,771	-91.489%
2026-04-06	0.4900	0.4900	0.4800	0.4800	-2.041%	28	1,841	-91.667%
2026-04-01	0.4900	0.4900	0.4900	0.4900	0.000%	5	1,862	-91.837%
2026-03-27	0.4900	0.4900	0.4900	0.4900	+4.255%	3	1,857	-91.837%
2026-03-26	0.4700	0.4700	0.4700	0.4700	-12.963%	5	1,857	-91.489%
2026-03-23	0.5000	0.5400	0.5000	0.5400	-1.818%	53	1,857	-92.593%
2026-03-19	0.5500	0.5500	0.5500	0.5500	+25.000%	2	1,854	-92.727%
2026-03-18	0.4000	0.5100	0.4000	0.4400	-6.383%	258	1,854	-90.909%
2026-03-17	0.4700	0.4700	0.4700	0.4700	+6.818%	1	1,727	-91.489%
2026-03-16	0.4600	0.4600	0.4400	0.4400	-20.000%	4	1,727	-90.909%
2026-03-13	0.5000	0.5500	0.5000	0.5500	+3.774%	11	1,723	-92.727%
2026-03-12	0.5300	0.5300	0.5300	0.5300	-14.516%	20	1,724	-92.453%
2026-03-10	0.6200	0.6200	0.6200	0.6200	-10.145%	5	1,706	-93.548%
2026-03-06	0.7800	0.7800	0.6700	0.6900	-25.806%	85	1,708	-94.203%
2026-03-05	0.8700	1.0300	0.8700	0.9300	+5.682%	610	1,629	-95.699%
2026-03-04	0.8600	0.9400	0.8600	0.8800	+4.762%	519	1,316	-95.455%
2026-03-03	0.9600	0.9600	0.8400	0.8400	+9.091%	5	895	-95.238%
2026-03-02	0.7700	0.7700	0.7700	0.7700	+14.925%	3	891	-94.805%
2026-02-27	0.6700	0.6700	0.6700	0.6700	+11.667%	2	888	-94.030%
2026-02-26	0.6400	0.6400	0.6000	0.6000	0.000%	6	886	-93.333%
2026-02-24	0.6000	0.6000	0.6000	0.6000	-1.639%	2	885	-93.333%
2026-02-19	0.6100	0.6100	0.6100	0.6100	0.000%	50	885	-93.443%
2026-02-13	0.6100	0.6100	0.6100	0.6100	+22.000%	1	835	-93.443%
2026-02-10	0.5000	0.5000	0.5000	0.5000	-12.281%	1	835	-92.000%
2026-02-06	0.5700	0.5700	0.5700	0.5700	-3.390%	1	835	-92.982%
2026-02-05	0.5700	0.5900	0.5700	0.5900	-1.667%	12	836	-93.220%
2026-02-04	0.6000	0.6000	0.6000	0.6000	+13.208%	2	835	-93.333%
2026-02-03	0.5300	0.5300	0.5300	0.5300	+32.500%	21	835	-92.453%
2026-01-22	0.4000	0.4000	0.4000	0.4000	-13.043%	2	834	-90.000%
2026-01-08	0.4600	0.4600	0.4600	0.4600	-9.804%	1	834	-91.304%
2026-01-05	0.5200	0.5200	0.5100	0.5100	-10.526%	2	834	-92.157%
2025-12-31	0.6000	0.6000	0.5700	0.5700	+16.327%	2	834	-92.982%
2025-12-24	0.4900	0.4900	0.4900	0.4900	-19.672%	15	834	-91.837%
2025-12-15	0.6100	0.6100	0.6100	0.6100	-28.235%	8	834	-93.443%
2025-11-25	0.8500	0.8500	0.8500	0.8500	+1.190%	1	834	-95.294%
2025-11-18	0.8400	0.8400	0.8400	0.8400	-1.176%	1	833	-95.238%
2025-11-14	0.7900	0.8500	0.7900	0.8500	+19.718%	4	833	-95.294%
2025-11-10	0.7200	0.7200	0.7100	0.7100	-5.333%	3	831	-94.366%
2025-10-27	0.7100	0.7500	0.7100	0.7500	-9.639%	2	826	-94.667%
2025-10-21	0.8500	0.8500	0.8300	0.8300	-2.353%	420	826	-95.181%
2025-10-15	0.8500	0.8500	0.8500	0.8500	-2.299%	2	453	-95.294%
2025-10-14	0.8100	0.8700	0.8100	0.8700	-4.396%	4	452	-95.402%
2025-10-10	0.9100	0.9100	0.9100	0.9100	+49.180%	179	453	-95.604%
2025-10-09	0.6100	0.6100	0.6100	0.6100	-3.175%	10	453	-93.443%
2025-09-30	0.6300	0.6300	0.6300	0.6300	-16.000%	5	453	-93.651%
2025-09-23	0.7500	0.7500	0.7500	0.7500	+5.634%	10	450	-94.667%
2025-09-22	0.6900	0.7100	0.6900	0.7100	+5.970%	12	440	-94.366%
2025-09-12	1.0300	1.0300	0.6700	0.6700	-16.250%	203	429	-94.030%
2025-08-27	0.8000	0.8000	0.8000	0.8000	+14.286%	1	351	-95.000%
2025-08-25	0.7000	0.7000	0.7000	0.7000	-9.091%	1	350	-94.286%
2025-08-20	0.7700	0.7700	0.7700	0.7700	+1.316%	327	349	-94.805%
2025-08-19	0.7000	0.7600	0.7000	0.7600	-24.752%	17	24	-94.737%
2025-07-11	1.0100	1.0100	1.0100	1.0100	+8.602%	1	7	-96.040%
2025-07-01	0.9300	0.9300	0.9300	0.9300	-2.105%	2	6	-95.699%
2025-06-30	0.9500	0.9500	0.9500	0.9500	0.000%	4	4	-95.789%