Dark

JD20260918P22
JD Sep 18 2026 22.00 Put (JD260918P00022000)
option OPRA

EOD

Aug 5, 2026

0.0700-12.500%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0700	0.0700	0.0700	0.0700	-12.500%	1	1,327	0.000%
2026-07-30	0.1100	0.1100	0.0800	0.0800	-20.000%	4	1,326	-12.500%
2026-07-20	0.1000	0.1000	0.1000	0.1000	-54.545%	3	1,324	-30.000%
2026-07-13	0.1800	0.2200	0.1800	0.2200	-4.348%	3	1,324	-68.182%
2026-07-10	0.2300	0.2300	0.2300	0.2300	-14.815%	2	1,326	-69.565%
2026-07-09	0.2700	0.2700	0.2700	0.2700	-6.897%	1	1,325	-74.074%
2026-07-08	0.2800	0.2900	0.2800	0.2900	-25.641%	2	1,324	-75.862%
2026-07-07	0.3800	0.3900	0.3800	0.3900	-2.500%	2	1,324	-82.051%
2026-07-06	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,322	-82.500%
2026-07-01	0.5200	0.5200	0.5000	0.5000	-9.091%	3	1,322	-86.000%
2026-06-30	0.5700	0.5700	0.5300	0.5500	-9.836%	108	1,320	-87.273%
2026-06-29	0.6000	0.6100	0.5900	0.6100	-4.688%	55	1,237	-88.525%
2026-06-26	0.7100	0.7100	0.6400	0.6400	-9.859%	2	1,233	-89.063%
2026-06-25	0.7100	0.7100	0.7100	0.7100	+39.216%	1	1,231	-90.141%
2026-06-24	0.4400	0.5100	0.4300	0.5100	+104.000%	6	1,231	-86.275%
2026-06-17	0.2500	0.2500	0.2500	0.2500	-3.846%	29	1,255	-72.000%
2026-06-16	0.2600	0.2600	0.2600	0.2600	-13.333%	1	1,255	-73.077%
2026-06-04	0.3000	0.3000	0.3000	0.3000	+36.364%	454	1,255	-76.667%
2026-06-03	0.2200	0.2200	0.2200	0.2200	-15.385%	30	1,347	-68.182%
2026-06-01	0.2600	0.2600	0.2600	0.2600	+18.182%	30	1,347	-73.077%
2026-05-27	0.2200	0.2200	0.2200	0.2200	+10.000%	30	1,347	-68.182%
2026-05-22	0.2200	0.2200	0.1800	0.2000	+17.647%	47	1,348	-65.000%
2026-05-19	0.1700	0.1700	0.1700	0.1700	-15.000%	2	1,355	-58.824%
2026-05-18	0.2000	0.2000	0.1800	0.2000	-4.762%	13	1,355	-65.000%
2026-05-15	0.2100	0.2100	0.2100	0.2100	+16.667%	2	1,355	-66.667%
2026-05-14	0.1800	0.1800	0.1800	0.1800	+12.500%	2	1,359	-61.111%
2026-05-13	0.2200	0.2200	0.1600	0.1600	-33.333%	15	1,363	-56.250%
2026-05-12	0.2500	0.2500	0.2400	0.2400	-25.000%	4	1,363	-70.833%
2026-05-11	0.3100	0.3200	0.3100	0.3200	-13.514%	2	1,363	-78.125%
2026-05-08	0.3700	0.3700	0.3700	0.3700	+2.778%	1	1,363	-81.081%
2026-05-07	0.3600	0.3600	0.3600	0.3600	+2.857%	3	1,363	-80.556%
2026-05-06	0.3100	0.3500	0.3100	0.3500	-7.895%	30	1,363	-80.000%
2026-05-05	0.3700	0.3800	0.3700	0.3800	+2.703%	4	1,344	-81.579%
2026-05-04	0.3000	0.3700	0.3000	0.3700	-2.632%	3	1,344	-81.081%
2026-05-01	0.3800	0.3800	0.3800	0.3800	0.000%	1	1,345	-81.579%
2026-04-30	0.3800	0.3800	0.3800	0.3800	+18.750%	1	1,345	-81.579%
2026-04-29	0.3200	0.3200	0.3200	0.3200	-21.951%	10	1,345	-78.125%
2026-04-28	0.4000	0.4100	0.4000	0.4100	-4.651%	265	1,345	-82.927%
2026-04-27	0.4300	0.4300	0.4200	0.4300	+4.878%	13	1,248	-83.721%
2026-04-24	0.4100	0.4200	0.3900	0.4100	-8.889%	15	1,247	-82.927%
2026-04-23	0.4200	0.4500	0.4100	0.4500	+12.500%	332	1,255	-84.444%
2026-04-22	0.3900	0.4000	0.3900	0.4000	-2.439%	9	957	-82.500%
2026-04-21	0.3900	0.4100	0.3900	0.4100	+13.889%	17	978	-82.927%
2026-04-20	0.4000	0.4000	0.3400	0.3600	-5.263%	37	978	-80.556%
2026-04-16	0.4100	0.4100	0.3800	0.3800	-7.317%	12	972	-81.579%
2026-04-15	0.4000	0.4200	0.3900	0.4100	-8.889%	32	975	-82.927%
2026-04-14	0.4500	0.4500	0.4500	0.4500	-29.688%	5	991	-84.444%
2026-04-13	0.6400	0.6400	0.6400	0.6400	-1.538%	15	991	-89.063%
2026-04-10	0.6500	0.6800	0.6400	0.6500	-7.143%	31	1,006	-89.231%
2026-04-09	0.7700	0.7700	0.6900	0.7000	-2.778%	37	1,006	-90.000%
2026-04-08	0.7100	0.7200	0.7100	0.7200	-10.000%	231	1,020	-90.278%
2026-04-01	0.7800	0.8000	0.7800	0.8000	+12.676%	19	1,019	-91.250%
2026-03-31	0.7600	0.7600	0.7100	0.7100	0.000%	4	1,017	-90.141%
2026-03-30	0.7100	0.7100	0.7100	0.7100	-12.346%	10	1,014	-90.141%
2026-03-27	0.8100	0.8100	0.8100	0.8100	+17.391%	5	1,024	-91.358%
2026-03-25	0.8300	0.8300	0.6900	0.6900	-28.866%	10	1,024	-89.855%
2026-03-24	0.9700	0.9700	0.9700	0.9700	+2.105%	1	1,032	-92.784%
2026-03-23	0.9500	0.9500	0.9500	0.9500	-6.863%	9	1,032	-92.632%
2026-03-20	0.9900	1.0200	0.9900	1.0200	+12.088%	141	1,032	-93.137%
2026-03-19	0.9100	0.9100	0.9100	0.9100	+19.737%	21	965	-92.308%
2026-03-16	0.7600	0.7600	0.7600	0.7600	-16.484%	4	944	-90.789%
2026-03-13	0.8400	0.9100	0.8400	0.9100	0.000%	21	940	-92.308%
2026-03-11	0.9300	0.9400	0.9100	0.9100	-18.750%	194	921	-92.308%
2026-03-09	1.0500	1.1200	1.0500	1.1200	-4.274%	18	921	-93.750%
2026-03-06	1.2000	1.2000	1.1300	1.1700	-23.529%	34	911	-94.017%
2026-03-05	1.4400	1.7000	1.4400	1.5300	+4.082%	185	886	-95.425%
2026-03-04	1.5400	1.5400	1.4600	1.4700	+5.000%	20	736	-95.238%
2026-03-03	1.5000	1.6400	1.3900	1.4000	+17.647%	85	719	-95.000%
2026-03-02	1.2700	1.2900	1.1900	1.1900	+2.586%	14	662	-94.118%
2026-02-27	1.1600	1.1600	1.1600	1.1600	+5.455%	10	655	-93.966%
2026-02-26	1.1000	1.1000	1.1000	1.1000	+18.280%	10	646	-93.636%
2026-02-24	0.9700	0.9700	0.9300	0.9300	-6.061%	6	646	-92.473%
2026-02-19	0.9900	0.9900	0.9900	0.9900	+2.062%	3	640	-92.929%
2026-02-18	0.9800	0.9800	0.9600	0.9700	-3.000%	9	639	-92.784%
2026-02-17	1.0600	1.1000	1.0000	1.0000	-0.990%	6	633	-93.000%
2026-02-13	1.0300	1.0700	0.9800	1.0100	-6.481%	464	243	-93.069%
2026-02-12	0.9800	1.0800	0.9800	1.0800	+22.727%	23	243	-93.519%
2026-02-11	0.9300	0.9300	0.8800	0.8800	+6.024%	5	230	-92.045%
2026-02-10	0.8600	0.8600	0.8300	0.8300	-13.542%	2	225	-91.566%
2026-02-09	0.9600	0.9600	0.9600	0.9600	-4.000%	1	226	-92.708%
2026-02-06	0.9800	1.0100	0.9800	1.0000	-3.846%	63	225	-93.000%
2026-02-05	1.0500	1.0500	1.0300	1.0400	-1.887%	108	162	-93.269%
2026-02-04	1.0600	1.0600	1.0600	1.0600	+23.256%	1	55	-93.396%
2026-01-30	0.8600	0.8600	0.8600	0.8600	+14.667%	1	54	-91.860%
2026-01-22	0.7900	0.7900	0.7500	0.7500	-17.582%	2	53	-90.667%
2026-01-16	0.8900	0.9100	0.8900	0.9100	0.000%	52	0	-92.308%