Dark

JD20260918P23
JD Sep 18 2026 23.00 Put (JD260918P00023000)
option OPRA

EOD

Aug 5, 2026

0.0800+33.333%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0800	0.0800	0.0800	0.0800	+33.333%	1	14,251	0.000%
2026-07-30	0.0600	0.0600	0.0600	0.0600	-25.000%	25	14,251	+33.333%
2026-07-27	0.1400	0.1400	0.0800	0.0800	-20.000%	26	14,276	0.000%
2026-07-24	0.1100	0.1100	0.1000	0.1000	-28.571%	3	14,290	-20.000%
2026-07-21	0.1400	0.1400	0.1400	0.1400	0.000%	1	14,288	-42.857%
2026-07-20	0.1400	0.1400	0.1400	0.1400	-12.500%	3	14,289	-42.857%
2026-07-17	0.1600	0.1600	0.1600	0.1600	-27.273%	26	14,292	-50.000%
2026-07-15	0.2100	0.2200	0.1800	0.2200	-12.000%	201	14,291	-63.636%
2026-07-13	0.2800	0.2900	0.2500	0.2500	-21.875%	13	14,292	-68.000%
2026-07-10	0.3200	0.3200	0.3200	0.3200	-25.581%	1	14,303	-75.000%
2026-07-08	0.4800	0.4800	0.4300	0.4300	-20.370%	213	14,304	-81.395%
2026-07-07	0.5400	0.5600	0.5400	0.5400	-16.923%	40	14,117	-85.185%
2026-07-01	0.6500	0.6500	0.6500	0.6500	-17.722%	1	14,122	-87.692%
2026-06-30	0.8000	0.8000	0.7900	0.7900	-3.659%	23	14,121	-89.873%
2026-06-29	0.8200	0.8200	0.8200	0.8200	-16.327%	50	14,120	-90.244%
2026-06-26	0.9900	0.9900	0.9800	0.9800	+7.692%	4	14,120	-91.837%
2026-06-25	0.9100	0.9700	0.9000	0.9100	+51.667%	110	14,118	-91.209%
2026-06-23	0.5700	0.6000	0.5600	0.6000	+42.857%	1,517	14,011	-86.667%
2026-06-18	0.4200	0.4200	0.4200	0.4200	+13.514%	1	14,270	-80.952%
2026-06-17	0.3500	0.3700	0.3500	0.3700	+19.355%	18	14,270	-78.378%
2026-06-15	0.3100	0.3100	0.3100	0.3100	-35.417%	1	14,270	-74.194%
2026-06-11	0.4800	0.4800	0.4800	0.4800	+41.176%	1	14,270	-83.333%
2026-06-10	0.3400	0.3400	0.3400	0.3400	0.000%	3	14,270	-76.471%
2026-06-09	0.3400	0.3400	0.3400	0.3400	-12.821%	10	14,267	-76.471%
2026-06-04	0.3500	0.3900	0.3500	0.3900	+8.333%	278	14,267	-79.487%
2026-06-03	0.3400	0.3600	0.3400	0.3600	+20.000%	14	14,306	-77.778%
2026-06-02	0.2700	0.3000	0.2700	0.3000	-18.919%	6	14,318	-73.333%
2026-06-01	0.3500	0.3700	0.3400	0.3700	-2.632%	149	14,324	-78.378%
2026-05-29	0.3800	0.3900	0.3500	0.3800	+5.556%	65	14,423	-78.947%
2026-05-28	0.3700	0.3900	0.3600	0.3600	+16.129%	11	14,460	-77.778%
2026-05-27	0.3000	0.3100	0.3000	0.3100	+6.897%	10	14,471	-74.194%
2026-05-22	0.2600	0.2900	0.2600	0.2900	+20.833%	17	14,479	-72.414%
2026-05-21	0.2400	0.2400	0.2400	0.2400	+4.348%	51	14,472	-66.667%
2026-05-19	0.2300	0.2500	0.2300	0.2300	-14.815%	32	14,472	-65.217%
2026-05-18	0.2000	0.2700	0.2000	0.2700	-3.571%	9	14,515	-70.370%
2026-05-15	0.2700	0.2800	0.2600	0.2800	+12.000%	5	14,515	-71.429%
2026-05-14	0.2200	0.2500	0.2200	0.2500	+13.636%	12	14,519	-68.000%
2026-05-13	0.3000	0.3000	0.2200	0.2200	-31.250%	7	14,533	-63.636%
2026-05-12	0.3200	0.3200	0.3200	0.3200	-30.435%	1	14,533	-75.000%
2026-05-08	0.4600	0.4600	0.4600	0.4600	-4.167%	1	14,533	-82.609%
2026-05-07	0.4600	0.4800	0.4600	0.4800	+9.091%	7	14,534	-83.333%
2026-05-06	0.5200	0.5200	0.4400	0.4400	-13.725%	7	14,537	-81.818%
2026-05-05	0.5000	0.5100	0.5000	0.5100	+2.000%	6	14,544	-84.314%
2026-05-01	0.4800	0.5000	0.4800	0.5000	+2.041%	38	14,586	-84.000%
2026-04-30	0.4900	0.5100	0.4800	0.4900	+4.255%	313	14,586	-83.673%
2026-04-29	0.4700	0.4700	0.4700	0.4700	-11.321%	10	14,578	-82.979%
2026-04-28	0.5500	0.5500	0.5000	0.5300	-3.636%	852	14,568	-84.906%
2026-04-24	0.5300	0.5500	0.5200	0.5500	-5.172%	23	14,557	-85.455%
2026-04-23	0.5500	0.5800	0.5500	0.5800	+11.538%	3	14,579	-86.207%
2026-04-22	0.4800	0.5200	0.4800	0.5200	0.000%	16	14,582	-84.615%
2026-04-21	0.4800	0.5400	0.4800	0.5200	+15.556%	17	14,595	-84.615%
2026-04-20	0.4900	0.4900	0.4400	0.4500	-6.250%	18	14,595	-82.222%
2026-04-17	0.4700	0.4900	0.4600	0.4800	-2.041%	21	14,603	-83.333%
2026-04-16	0.5200	0.5200	0.4900	0.4900	-7.547%	9	14,600	-83.673%
2026-04-15	0.5100	0.5500	0.5000	0.5300	-8.621%	30	14,609	-84.906%
2026-04-14	0.6400	0.6400	0.5700	0.5800	-33.333%	47	14,630	-86.207%
2026-04-13	0.8700	0.8700	0.8700	0.8700	+7.407%	5	14,658	-90.805%
2026-04-10	1.0000	1.0000	0.8100	0.8100	-6.897%	8	14,653	-90.123%
2026-04-08	0.8700	0.8700	0.8700	0.8700	-19.444%	9	14,652	-90.805%
2026-04-07	1.0800	1.1100	1.0800	1.0800	+9.091%	9	14,661	-92.593%
2026-04-01	0.9800	0.9900	0.9800	0.9900	+15.116%	4	14,659	-91.919%
2026-03-31	0.9000	0.9000	0.8600	0.8600	-18.095%	5	14,657	-90.698%
2026-03-25	1.0500	1.0500	1.0500	1.0500	-13.934%	9	14,655	-92.381%
2026-03-23	1.1900	1.2200	1.1900	1.2200	+25.773%	92	14,646	-93.443%
2026-03-16	1.0000	1.0000	0.8800	0.9700	-13.393%	3	14,558	-91.753%
2026-03-12	1.1500	1.1500	1.1200	1.1200	-4.274%	4	14,558	-92.857%
2026-03-11	1.1800	1.1900	1.1700	1.1700	0.000%	114	14,559	-93.162%
2026-03-10	1.1900	1.1900	1.1700	1.1700	-12.687%	3	14,446	-93.162%
2026-03-09	1.3600	1.3700	1.3400	1.3400	-8.219%	14	14,445	-94.030%
2026-03-06	1.4600	1.4800	1.4300	1.4600	-23.560%	18	14,449	-94.521%
2026-03-05	2.1000	2.1000	1.9000	1.9100	+2.139%	2,088	14,431	-95.812%
2026-03-04	1.8700	1.9100	1.8700	1.8700	+4.469%	65	12,579	-95.722%
2026-03-03	1.8500	2.0400	1.7800	1.7900	+17.763%	65	12,555	-95.531%
2026-03-02	1.6600	1.6600	1.5200	1.5200	+9.353%	13	12,522	-94.737%
2026-02-26	1.3900	1.3900	1.3900	1.3900	+14.876%	15	12,517	-94.245%
2026-02-24	1.3100	1.3100	1.2100	1.2100	-7.634%	3	12,517	-93.388%
2026-02-20	1.3300	1.3300	1.3100	1.3100	+5.645%	2	12,514	-93.893%
2026-02-18	1.2400	1.2400	1.2400	1.2400	-7.463%	1	12,512	-93.548%
2026-02-17	1.3400	1.3400	1.3300	1.3400	-2.190%	9	12,511	-94.030%
2026-02-13	1.3400	1.3700	1.3300	1.3700	+14.167%	45	12,499	-94.161%
2026-02-11	1.1600	1.2000	1.1600	1.2000	+5.263%	12	12,499	-93.333%
2026-02-10	1.1000	1.1400	1.0800	1.1400	-8.065%	10	12,505	-92.982%
2026-02-06	1.2400	1.2400	1.2400	1.2400	-6.767%	2	12,513	-93.548%
2026-02-05	1.2500	1.3800	1.2500	1.3300	+6.400%	84	12,513	-93.985%
2026-02-03	1.1600	1.2500	1.1500	1.2500	+14.679%	278	12,481	-93.600%
2026-02-02	1.0900	1.0900	1.0900	1.0900	+7.921%	6	12,479	-92.661%
2026-01-28	0.9400	1.0100	0.9400	1.0100	+8.602%	125	12,479	-92.079%
2026-01-23	0.9300	0.9300	0.9300	0.9300	-23.140%	1	12,434	-91.398%
2026-01-16	1.2100	1.2100	1.2100	1.2100	+34.444%	23	12,434	-93.388%
2026-01-14	0.9000	0.9000	0.9000	0.9000	-12.621%	1	12,434	-91.111%
2026-01-13	0.9800	1.0300	0.9800	1.0300	+8.421%	3	12,435	-92.233%
2026-01-12	1.0400	1.0400	0.9300	0.9500	-17.391%	9	12,432	-91.579%
2026-01-07	1.1500	1.1500	1.1500	1.1500	+10.577%	4	12,432	-93.043%
2026-01-02	1.0400	1.0400	1.0400	1.0400	-14.754%	15	12,432	-92.308%
2025-12-31	1.2200	1.2200	1.2200	1.2200	+6.087%	1	12,432	-93.443%
2025-12-30	1.1300	1.1500	1.1300	1.1500	-3.361%	282	12,432	-93.043%
2025-12-23	1.1900	1.1900	1.1900	1.1900	+2.586%	20	12,254	-93.277%
2025-12-22	1.1900	1.1900	1.1600	1.1600	-4.132%	25	12,247	-93.103%
2025-12-19	1.2200	1.2200	1.2100	1.2100	-2.419%	31	12,271	-93.388%
2025-12-18	1.1900	1.2400	1.1900	1.2400	+6.897%	1,650	12,291	-93.548%
2025-12-17	1.1600	1.1600	1.1600	1.1600	-10.078%	2	10,641	-93.103%
2025-12-16	1.2500	1.2900	1.1900	1.2900	+4.032%	21	10,641	-93.798%
2025-12-15	1.2300	1.2400	1.2200	1.2400	+10.714%	40	10,641	-93.548%
2025-12-12	1.1200	1.1200	1.1200	1.1200	-1.754%	20	10,611	-92.857%
2025-12-11	1.1600	1.1600	1.1300	1.1400	+3.636%	889	10,611	-92.982%
2025-12-10	1.1500	1.1500	1.1000	1.1000	-3.509%	5	9,986	-92.727%
2025-12-08	1.2000	1.2000	1.1400	1.1400	-5.785%	13	9,981	-92.982%
2025-12-04	1.2000	1.2100	1.1200	1.2100	-3.200%	44	9,992	-93.388%
2025-12-02	1.2500	1.2500	1.2500	1.2500	-26.471%	1	9,988	-93.600%
2025-11-20	1.5500	1.7000	1.5500	1.7000	+6.250%	20	9,988	-95.294%
2025-11-19	1.6300	1.6500	1.6000	1.6000	+2.564%	55	10,008	-95.000%
2025-11-18	1.6100	1.6100	1.5600	1.5600	0.000%	2,259	10,008	-94.872%
2025-11-17	1.4900	1.5700	1.4700	1.5600	-5.455%	1,516	8,008	-94.872%
2025-11-14	1.4300	1.6500	1.4300	1.6500	+29.921%	6	6,496	-95.152%
2025-11-11	1.2700	1.2700	1.2700	1.2700	+7.627%	1	6,491	-93.701%
2025-10-29	1.1800	1.1800	1.1800	1.1800	-4.839%	1	6,490	-93.220%
2025-10-28	1.2400	1.2400	1.2400	1.2400	-4.615%	1	6,489	-93.548%
2025-10-27	1.3000	1.3000	1.3000	1.3000	0.000%	2	6,489	-93.846%
2025-10-24	1.3000	1.3000	1.3000	1.3000	-5.797%	1,650	6,489	-93.846%
2025-10-23	1.3800	1.3800	1.3800	1.3800	-5.479%	20	4,991	-94.203%
2025-10-22	1.4600	1.4600	1.4600	1.4600	+4.286%	20	4,991	-94.521%
2025-10-21	1.4500	1.4900	1.4000	1.4000	-3.448%	329	4,991	-94.286%
2025-10-17	1.4500	1.4500	1.4500	1.4500	+3.571%	1	4,692	-94.483%
2025-10-15	1.4000	1.4000	1.4000	1.4000	+10.236%	30	4,691	-94.286%
2025-10-13	1.2700	1.2700	1.2700	1.2700	-24.405%	4,000	4,691	-93.701%
2025-10-10	1.6800	1.6800	1.6800	1.6800	+60.000%	41	691	-95.238%
2025-10-02	1.0500	1.0500	1.0500	1.0500	-1.869%	2	650	-92.381%
2025-10-01	1.0700	1.0700	1.0700	1.0700	-10.833%	1	650	-92.523%
2025-09-29	1.2000	1.2000	1.2000	1.2000	-4.762%	1	650	-93.333%
2025-09-26	1.2600	1.2600	1.2600	1.2600	+11.504%	2	650	-93.651%
2025-09-25	1.2000	1.2000	1.1300	1.1300	-1.739%	5	650	-92.920%
2025-09-16	1.3000	1.3000	1.1500	1.1500	-8.730%	85	650	-93.043%
2025-09-12	1.4600	1.4600	1.2600	1.2600	-1.563%	407	617	-93.651%
2025-09-10	0.9700	1.2900	0.9700	1.2800	-3.759%	148	283	-93.750%
2025-09-09	1.3300	1.3400	1.3300	1.3300	-14.194%	653	209	-93.985%
2025-09-04	1.5500	1.5500	1.5200	1.5500	+6.897%	24	74	-94.839%
2025-09-02	1.5500	1.5500	1.4500	1.4500	-3.333%	2	51	-94.483%
2025-08-29	1.5000	1.5000	1.5000	1.5000	+20.000%	5	45	-94.667%
2025-08-25	1.2500	1.2500	1.2500	1.2500	-6.015%	1	45	-93.600%
2025-08-21	1.3300	1.3300	1.3300	1.3300	-3.623%	15	44	-93.985%
2025-08-19	1.3300	1.3800	1.3300	1.3800	+1.471%	16	29	-94.203%
2025-08-15	1.3600	1.3600	1.3600	1.3600	-7.483%	2	32	-94.118%
2025-08-11	1.4700	1.4700	1.4700	1.4700	-0.676%	2	32	-94.558%
2025-07-29	1.4800	1.4800	1.4800	1.4800	+5.714%	10	30	-94.595%
2025-07-28	1.3700	1.4000	1.3700	1.4000	+1.449%	2	27	-94.286%
2025-07-22	1.3800	1.3800	1.3800	1.3800	-3.497%	2	26	-94.203%
2025-07-21	1.4600	1.4600	1.4200	1.4300	+2.143%	6	26	-94.406%
2025-07-18	1.4000	1.4000	1.4000	1.4000	-7.285%	1	25	-94.286%
2025-07-17	1.5100	1.5100	1.5100	1.5100	-13.218%	1	26	-94.702%
2025-07-16	1.7400	1.7400	1.7400	1.7400	0.000%	15	26	-95.402%
2025-07-14	1.7400	1.7400	1.7400	1.7400	-0.571%	4	15	-95.402%
2025-07-11	1.7500	1.7500	1.7500	1.7500	+7.362%	2	11	-95.429%
2025-06-30	1.6300	1.6300	1.6300	1.6300	-2.976%	2	9	-95.092%
2025-06-24	1.6800	1.6800	1.6800	1.6800	-5.085%	2	7	-95.238%
2025-06-23	1.7700	1.7700	1.7700	1.7700	+0.568%	2	5	-95.480%
2025-06-13	1.7600	1.7600	1.7600	1.7600	-7.853%	4	3	-95.455%
2025-06-02	1.9100	1.9100	1.9100	1.9100	0.000%	1	1	-95.812%