Dark

JD20260918P25
JD Sep 18 2026 25.00 Put (JD260918P00025000)
option OPRA

EOD

Aug 5, 2026

0.1100+10.000%(+0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1000	0.1100	0.0900	0.1100	+10.000%	12	34,203	0.000%
2026-08-04	0.1000	0.1000	0.1000	0.1000	+11.111%	4	34,215	+10.000%
2026-08-03	0.0800	0.0900	0.0800	0.0900	-30.769%	1,684	34,219	+22.222%
2026-07-31	0.0800	0.1800	0.0800	0.1300	+8.333%	264	35,330	-15.385%
2026-07-30	0.1300	0.1400	0.1100	0.1200	0.000%	3,434	35,523	-8.333%
2026-07-29	0.1500	0.1500	0.1200	0.1200	-20.000%	106	37,223	-8.333%
2026-07-28	0.1300	0.2000	0.1300	0.1500	-25.000%	43	37,328	-26.667%
2026-07-27	0.2100	0.2200	0.2000	0.2000	-20.000%	23	37,317	-45.000%
2026-07-24	0.2900	0.2900	0.2500	0.2500	-3.846%	2	37,336	-56.000%
2026-07-23	0.2700	0.2700	0.2600	0.2600	-7.143%	7	37,336	-57.692%
2026-07-22	0.3200	0.3200	0.2800	0.2800	-12.500%	6	37,338	-60.714%
2026-07-21	0.2600	0.3200	0.2600	0.3200	+18.519%	37	37,339	-65.625%
2026-07-20	0.2900	0.3100	0.2600	0.2700	-32.500%	648	37,376	-59.259%
2026-07-17	0.3600	0.4000	0.3500	0.4000	+5.263%	14	37,392	-72.500%
2026-07-16	0.3800	0.3800	0.3800	0.3800	-5.000%	1	37,388	-71.053%
2026-07-15	0.4000	0.4000	0.4000	0.4000	-21.569%	3	37,389	-72.500%
2026-07-14	0.5200	0.5200	0.4000	0.5100	-1.923%	23	37,392	-78.431%
2026-07-13	0.5600	0.5600	0.5200	0.5200	-23.529%	107	37,401	-78.846%
2026-07-10	0.6800	0.6800	0.6400	0.6800	-12.821%	37	37,506	-83.824%
2026-07-09	0.8500	0.8500	0.7700	0.7800	-4.878%	1,222	37,472	-85.897%
2026-07-08	0.8400	0.8800	0.8200	0.8200	-26.786%	464	37,380	-86.585%
2026-07-07	1.0100	1.1200	1.0100	1.1200	+3.704%	57	37,279	-90.179%
2026-07-06	1.1300	1.1300	1.0800	1.0800	-9.244%	102	37,328	-89.815%
2026-07-02	1.2000	1.2000	1.1800	1.1900	-7.031%	7	37,219	-90.756%
2026-07-01	1.4200	1.4200	1.2400	1.2800	-18.987%	533	37,219	-91.406%
2026-06-30	1.5700	1.5800	1.5700	1.5800	-6.509%	3	37,735	-93.038%
2026-06-29	1.6300	1.6900	1.5800	1.6900	-2.312%	394	37,735	-93.491%
2026-06-26	1.8700	1.8800	1.7000	1.7300	+0.581%	1,160	37,517	-93.642%
2026-06-25	1.6800	1.8800	1.6800	1.7200	+20.280%	1,901	37,674	-93.605%
2026-06-24	1.3800	1.4300	1.3200	1.4300	+12.598%	15	38,173	-92.308%
2026-06-23	1.1200	1.2700	1.1000	1.2700	+45.977%	107	38,175	-91.339%
2026-06-22	0.9500	0.9500	0.8700	0.8700	0.000%	5,374	38,130	-87.356%
2026-06-18	0.8000	0.8700	0.8000	0.8700	+8.750%	5	38,096	-87.356%
2026-06-17	0.7100	0.8000	0.7000	0.8000	+6.667%	210	38,096	-86.250%
2026-06-16	0.7500	0.7500	0.7500	0.7500	+11.940%	2	38,096	-85.333%
2026-06-15	0.7400	0.7400	0.6700	0.6700	-27.174%	2	38,094	-83.582%
2026-06-11	0.8200	1.0000	0.8200	0.9200	+29.577%	57	38,115	-88.043%
2026-06-10	0.7100	0.7100	0.7100	0.7100	-5.333%	10	38,086	-84.507%
2026-06-05	0.6600	0.7500	0.6600	0.7500	+8.696%	11	38,076	-85.333%
2026-06-04	0.6700	0.6900	0.6700	0.6900	0.000%	12	38,069	-84.058%
2026-06-03	0.6500	0.7100	0.6500	0.6900	+23.214%	1,224	38,077	-84.058%
2026-06-02	0.5000	0.5600	0.4900	0.5600	-22.222%	1,067	36,897	-80.357%
2026-06-01	0.6900	0.7200	0.6900	0.7200	-2.703%	35	36,238	-84.722%
2026-05-29	0.7400	0.7500	0.7100	0.7400	+7.246%	58	36,216	-85.135%
2026-05-28	0.7400	0.7600	0.6900	0.6900	+15.000%	107	36,225	-84.058%
2026-05-27	0.5900	0.6000	0.5700	0.6000	+1.695%	31	36,146	-81.667%
2026-05-26	0.5900	0.6100	0.5900	0.5900	+5.357%	49	36,144	-81.356%
2026-05-22	0.5300	0.5600	0.5200	0.5600	+16.667%	208	36,124	-80.357%
2026-05-21	0.4800	0.5000	0.4800	0.4800	+23.077%	15	36,274	-77.083%
2026-05-19	0.3900	0.3900	0.3900	0.3900	-22.000%	1	36,274	-71.795%
2026-05-15	0.4600	0.5000	0.4600	0.5000	+16.279%	4	36,280	-78.000%
2026-05-14	0.4400	0.4400	0.4000	0.4300	+4.878%	15	36,283	-74.419%
2026-05-13	0.4500	0.4500	0.3700	0.4100	-22.642%	41	36,306	-73.171%
2026-05-12	0.6300	0.6300	0.5300	0.5300	-26.389%	13	36,306	-79.245%
2026-05-11	0.7000	0.7400	0.6700	0.7200	-10.000%	1,058	36,306	-84.722%
2026-05-08	0.8000	0.8000	0.8000	0.8000	+3.896%	15	35,258	-86.250%
2026-05-07	0.8000	0.8300	0.7700	0.7700	+1.316%	2,303	35,266	-85.714%
2026-05-06	0.7600	0.7900	0.7600	0.7600	-10.588%	106	35,220	-85.526%
2026-05-05	0.8500	0.8500	0.8500	0.8500	0.000%	5	35,197	-87.059%
2026-05-01	0.8500	0.8500	0.8500	0.8500	-9.574%	1	35,191	-87.059%
2026-04-29	0.8900	0.9400	0.8900	0.9400	-3.093%	14	35,191	-88.298%
2026-04-28	0.9700	0.9700	0.9700	0.9700	+1.042%	6	35,183	-88.660%
2026-04-27	0.9600	0.9600	0.9600	0.9600	+18.519%	1	35,183	-88.542%
2026-04-24	0.8900	0.8900	0.8100	0.8100	-11.957%	31	35,182	-86.420%
2026-04-23	0.9400	0.9500	0.9200	0.9200	+17.949%	10	35,161	-88.043%
2026-04-17	0.7700	0.7800	0.7400	0.7800	-2.500%	33	35,157	-85.897%
2026-04-16	0.7800	0.8000	0.7800	0.8000	-11.111%	2	35,158	-86.250%
2026-04-14	1.0100	1.0100	0.9000	0.9000	-30.769%	19	35,158	-87.778%
2026-04-13	1.3000	1.3000	1.3000	1.3000	+0.775%	1	35,155	-91.538%
2026-04-10	1.2800	1.3300	1.2800	1.2900	-17.308%	1,807	35,155	-91.473%
2026-04-09	1.5600	1.5600	1.5600	1.5600	+10.638%	1	33,349	-92.949%
2026-04-08	1.3900	1.4100	1.3900	1.4100	-10.759%	11	33,349	-92.199%
2026-04-06	1.7000	1.7000	1.5800	1.5800	-7.059%	9	33,349	-93.038%
2026-04-02	1.7000	1.7000	1.7000	1.7000	+6.250%	3	33,349	-93.529%
2026-04-01	1.5200	1.6000	1.5200	1.6000	-4.192%	1,003	33,349	-93.125%
2026-03-27	1.6500	1.6700	1.6500	1.6700	+13.605%	2	33,171	-93.413%
2026-03-26	1.3400	1.4700	1.3400	1.4700	+8.889%	15	33,173	-92.517%
2026-03-25	1.4500	1.4600	1.3500	1.3500	-32.161%	181	33,175	-91.852%
2026-03-24	1.9500	1.9900	1.9500	1.9900	+4.737%	53	33,001	-94.472%
2026-03-23	1.9200	1.9200	1.8600	1.9000	-6.863%	9	33,001	-94.211%
2026-03-20	2.1000	2.1000	2.0000	2.0400	+29.114%	3	32,997	-94.608%
2026-03-17	1.4900	1.5800	1.4900	1.5800	+5.333%	6	32,998	-93.038%
2026-03-16	1.7200	1.7200	1.5000	1.5000	-16.667%	107	33,003	-92.667%
2026-03-13	1.7200	1.8000	1.7200	1.8000	-4.762%	21	33,110	-93.889%
2026-03-12	1.6800	1.8900	1.6800	1.8900	+0.532%	40	33,130	-94.180%
2026-03-11	1.8800	1.8800	1.8700	1.8800	+1.075%	16	33,130	-94.149%
2026-03-10	1.8300	1.9000	1.7900	1.8600	-12.264%	6	33,140	-94.086%
2026-03-09	2.0900	2.1200	2.0900	2.1200	-1.395%	3	33,140	-94.811%
2026-03-06	2.4700	2.4700	2.1500	2.1500	-24.825%	6	33,138	-94.884%
2026-03-05	3.0300	3.1000	2.8600	2.8600	+0.351%	370	33,141	-96.154%
2026-03-04	2.8900	2.9400	2.8200	2.8500	+1.423%	141	32,808	-96.140%
2026-03-03	2.9600	3.1000	2.6100	2.8100	+17.573%	140	32,686	-96.085%
2026-03-02	2.6400	2.6400	2.3900	2.3900	+1.702%	1,597	32,588	-95.397%
2026-02-27	2.3500	2.3500	2.3500	2.3500	+9.302%	10	31,044	-95.319%
2026-02-26	2.1500	2.1500	2.1500	2.1500	+4.369%	1	31,054	-94.884%
2026-02-25	2.0000	2.0600	2.0000	2.0600	+6.186%	5	31,048	-94.660%
2026-02-24	1.9900	2.0000	1.9400	1.9400	-7.619%	20	31,048	-94.330%
2026-02-23	2.0000	2.1500	2.0000	2.1000	-5.830%	221	31,051	-94.762%
2026-02-20	2.2300	2.2300	2.2300	2.2300	+8.252%	1	30,832	-95.067%
2026-02-19	2.0300	2.0900	2.0300	2.0600	+3.000%	16	30,831	-94.660%
2026-02-18	2.0000	2.0000	2.0000	2.0000	-5.213%	2	30,815	-94.500%
2026-02-17	2.1500	2.2500	2.1000	2.1100	0.000%	10	30,813	-94.787%
2026-02-13	2.1000	2.1100	2.1000	2.1100	-4.091%	2	30,801	-94.787%
2026-02-12	2.2000	2.2000	2.2000	2.2000	+13.402%	4	30,801	-95.000%
2026-02-11	1.9400	1.9400	1.9400	1.9400	+1.042%	10	30,797	-94.330%
2026-02-09	1.9700	2.0000	1.9200	1.9200	-2.538%	15	30,787	-94.271%
2026-02-06	2.0000	2.0000	1.9700	1.9700	-10.455%	34	30,793	-94.416%
2026-02-04	2.0500	2.2000	2.0500	2.2000	+10.000%	30	30,765	-95.000%
2026-02-03	1.8800	2.0000	1.8800	2.0000	+11.732%	607	30,735	-94.500%
2026-02-02	1.7900	1.7900	1.7900	1.7900	-1.105%	1	30,720	-93.855%
2026-01-30	1.6900	1.8100	1.6900	1.8100	+13.125%	3	30,721	-93.923%
2026-01-29	1.6000	1.6000	1.6000	1.6000	-3.614%	5	30,719	-93.125%
2026-01-27	1.6600	1.6600	1.6600	1.6600	-4.598%	1	30,724	-93.373%
2026-01-22	1.7400	1.7400	1.7400	1.7400	0.000%	1	30,723	-93.678%
2026-01-21	1.7400	1.7400	1.7400	1.7400	-5.946%	1	30,724	-93.678%
2026-01-16	1.8300	1.9000	1.8300	1.8500	+8.824%	406	30,672	-94.054%
2026-01-15	1.7000	1.7000	1.7000	1.7000	+6.918%	9	30,672	-93.529%
2026-01-14	1.5300	1.5900	1.5300	1.5900	+1.923%	2	30,663	-93.082%
2026-01-13	1.5600	1.5600	1.5600	1.5600	+4.698%	2	30,662	-92.949%
2026-01-12	1.5800	1.5800	1.4900	1.4900	-10.778%	4	30,662	-92.617%
2026-01-08	1.6700	1.6700	1.6700	1.6700	+4.375%	1	30,666	-93.413%
2026-01-06	1.6000	1.6000	1.6000	1.6000	+0.629%	1	30,665	-93.125%
2026-01-05	1.6100	1.6100	1.5900	1.5900	-0.625%	10	30,654	-93.082%
2026-01-02	1.6900	1.6900	1.6000	1.6000	-13.043%	29	30,654	-93.125%
2025-12-31	1.7900	1.9000	1.7900	1.8400	+2.222%	8	30,622	-94.022%
2025-12-30	1.7500	1.8000	1.7500	1.8000	+1.695%	2	30,622	-93.889%
2025-12-22	1.8000	1.8000	1.7700	1.7700	-1.667%	3	30,620	-93.785%
2025-12-19	1.8000	1.8000	1.8000	1.8000	-5.263%	5	30,619	-93.889%
2025-12-17	1.8800	1.9000	1.8800	1.9000	0.000%	3	30,614	-94.211%
2025-12-15	1.9000	1.9000	1.9000	1.9000	+9.827%	2	30,611	-94.211%
2025-12-11	1.7800	1.8200	1.7300	1.7300	-6.989%	149	30,609	-93.642%
2025-12-09	1.8600	1.8600	1.8600	1.8600	+8.772%	1	30,485	-94.086%
2025-12-08	1.7100	1.7100	1.7100	1.7100	-5.525%	2	30,486	-93.567%
2025-12-04	1.6500	1.8900	1.6500	1.8100	-17.727%	10,004	30,486	-93.923%
2025-11-26	2.2000	2.2000	2.2000	2.2000	-2.222%	5	20,477	-95.000%
2025-11-25	2.2500	2.2500	2.2500	2.2500	-10.000%	100	20,477	-95.111%
2025-11-21	2.5000	2.5000	2.5000	2.5000	+5.042%	31	20,477	-95.600%
2025-11-20	2.1500	2.4000	2.1500	2.3800	+5.310%	112	20,477	-95.378%
2025-11-19	2.2600	2.2600	2.2600	2.2600	+1.345%	20	20,576	-95.133%
2025-11-18	2.2900	2.3300	2.2100	2.2300	+0.905%	2,961	20,556	-95.067%
2025-11-17	2.2000	2.2200	2.1800	2.2100	-7.143%	1,484	17,821	-95.023%
2025-11-14	2.1800	2.4000	2.1000	2.3800	+26.596%	775	16,373	-95.378%
2025-11-13	1.8800	1.8800	1.8800	1.8800	+1.075%	1	16,257	-94.149%
2025-11-12	1.8600	1.8600	1.7600	1.8600	+0.541%	4,511	16,257	-94.086%
2025-11-11	1.8500	1.8500	1.8500	1.8500	-4.145%	14	11,747	-94.054%
2025-11-06	1.9300	1.9700	1.8500	1.9300	-2.525%	2,841	11,747	-94.301%
2025-11-05	1.9800	1.9800	1.9800	1.9800	-2.463%	20	9,559	-94.444%
2025-11-04	2.0300	2.0300	2.0300	2.0300	+6.283%	1	9,559	-94.581%
2025-10-31	1.9100	1.9100	1.9100	1.9100	+5.525%	2	9,559	-94.241%
2025-10-30	1.8100	1.8100	1.8100	1.8100	+11.043%	31	9,559	-93.923%
2025-10-28	1.6700	1.6700	1.6300	1.6300	-19.307%	2	9,530	-93.252%
2025-10-22	2.0200	2.0200	2.0200	2.0200	-0.493%	100	9,529	-94.554%
2025-10-21	2.0300	2.0300	2.0300	2.0300	+6.842%	231	9,429	-94.581%
2025-10-17	1.9500	1.9500	1.9000	1.9000	-4.523%	35	9,309	-94.211%
2025-10-16	2.0000	2.0200	1.9800	1.9900	+1.531%	92	9,274	-94.472%
2025-10-15	2.0500	2.0500	1.9500	1.9600	-3.448%	224	9,193	-94.388%
2025-10-14	2.0300	2.0300	2.0300	2.0300	-7.727%	2	8,969	-94.581%
2025-10-10	1.8600	2.4000	1.8600	2.2000	+22.222%	63	8,969	-95.000%
2025-10-09	1.7600	1.8200	1.7600	1.8000	+8.434%	34	8,961	-93.889%
2025-10-08	1.7000	1.7000	1.6600	1.6600	-1.190%	35	8,930	-93.373%
2025-10-07	1.5900	1.6800	1.5900	1.6800	+9.804%	52	8,844	-93.452%
2025-10-06	1.5300	1.5300	1.5300	1.5300	+3.378%	5	8,844	-92.810%
2025-10-03	1.4700	1.4800	1.4700	1.4800	-1.333%	24	8,839	-92.568%
2025-10-02	1.5000	1.5000	1.5000	1.5000	-9.091%	35	8,819	-92.667%
2025-09-30	1.5700	1.6500	1.5700	1.6500	+10.738%	5	8,784	-93.333%
2025-09-29	1.6200	1.6200	1.4900	1.4900	-11.310%	21	8,784	-92.617%
2025-09-26	1.7100	1.7100	1.6800	1.6800	-11.111%	25	8,764	-93.452%
2025-09-24	1.8900	1.8900	1.8900	1.8900	+2.162%	1	8,739	-94.180%
2025-09-23	1.8500	1.8500	1.8500	1.8500	+3.933%	10	8,739	-94.054%
2025-09-22	1.7800	1.7800	1.7800	1.7800	+15.584%	40	8,729	-93.820%
2025-09-19	1.5400	1.5400	1.5400	1.5400	-3.750%	3	8,689	-92.857%
2025-09-18	1.6000	1.6700	1.6000	1.6000	0.000%	37	8,686	-93.125%
2025-09-17	1.6300	1.6500	1.6000	1.6000	-13.514%	75	8,671	-93.125%
2025-09-16	1.8500	1.8500	1.8500	1.8500	+2.778%	3	8,601	-94.054%
2025-09-12	1.8600	1.8600	1.7500	1.8000	-0.552%	300	8,601	-93.889%
2025-09-10	1.8100	1.8100	1.8100	1.8100	-1.093%	1	8,402	-93.923%
2025-09-09	1.8300	1.8300	1.8300	1.8300	0.000%	4	8,403	-93.989%
2025-09-08	1.8300	1.8300	1.8300	1.8300	-12.857%	1,000	8,403	-93.989%
2025-09-04	2.1500	2.1500	2.1000	2.1000	-0.474%	122	7,403	-94.762%
2025-09-03	2.0800	2.1300	2.0800	2.1100	-4.955%	5,214	7,283	-94.787%
2025-09-02	2.2200	2.2200	2.2200	2.2200	+6.220%	40	2,069	-95.045%
2025-08-27	2.0500	2.0900	2.0500	2.0900	+5.025%	2	2,029	-94.737%
2025-08-20	1.9900	1.9900	1.9900	1.9900	+4.188%	3	2,027	-94.472%
2025-08-19	1.9100	1.9100	1.9100	1.9100	+3.804%	2,000	2,024	-94.241%
2025-08-18	1.8400	1.8400	1.8400	1.8400	0.000%	1	24	-94.022%
2025-08-14	1.8400	1.8400	1.8400	1.8400	-24.280%	10	23	-94.022%
2025-07-11	2.4300	2.4300	2.4300	2.4300	+2.101%	1	13	-95.473%
2025-07-09	2.3800	2.3800	2.3800	2.3800	+12.264%	1	12	-95.378%
2025-06-26	2.1200	2.1200	2.1200	2.1200	+6.000%	1	11	-94.811%
2025-06-18	2.0000	2.0000	2.0000	2.0000	0.000%	10	0	-94.500%