Dark

JD20260918P26
JD Sep 18 2026 26.00 Put (JD260918P00026000)
option OPRA

EOD

Aug 5, 2026

0.1100-8.333%(-0.0100)564

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1100	0.1200	0.1000	0.1100	-8.333%	564	7,534	0.000%
2026-08-04	0.1200	0.1300	0.1200	0.1200	0.000%	4	7,453	-8.333%
2026-08-03	0.1200	0.1200	0.1200	0.1200	-25.000%	100	7,452	-8.333%
2026-07-31	0.1400	0.1600	0.1400	0.1600	-5.882%	42	7,352	-31.250%
2026-07-30	0.2100	0.2100	0.1700	0.1700	-5.556%	792	7,313	-35.294%
2026-07-29	0.2000	0.2000	0.1800	0.1800	-25.000%	345	7,434	-38.889%
2026-07-28	0.2500	0.2600	0.2200	0.2400	-41.463%	44	7,472	-54.167%
2026-07-24	0.4500	0.4500	0.4100	0.4100	+2.500%	6	7,442	-73.171%
2026-07-23	0.4000	0.4000	0.4000	0.4000	-2.439%	1	7,447	-72.500%
2026-07-22	0.4200	0.4200	0.4100	0.4100	+7.895%	35	7,447	-73.171%
2026-07-21	0.3800	0.3800	0.3800	0.3800	-5.000%	20	7,480	-71.053%
2026-07-20	0.4100	0.4100	0.4000	0.4000	-23.077%	17	7,500	-72.500%
2026-07-17	0.5300	0.5300	0.5100	0.5200	+1.961%	43	7,517	-78.846%
2026-07-16	0.5300	0.5600	0.5000	0.5100	-16.393%	5	7,479	-78.431%
2026-07-15	0.5100	0.6100	0.5100	0.6100	-17.568%	6	7,481	-81.967%
2026-07-14	0.7400	0.7400	0.7400	0.7400	-2.632%	1	7,481	-85.135%
2026-07-13	0.7600	0.7600	0.7400	0.7600	-17.391%	11	7,482	-85.526%
2026-07-10	0.9200	0.9400	0.9200	0.9200	-18.584%	8	7,478	-88.043%
2026-07-09	1.1300	1.1300	1.1300	1.1300	-0.877%	1	7,474	-90.265%
2026-07-08	1.2000	1.2000	1.1400	1.1400	-24.000%	776	7,474	-90.351%
2026-07-07	1.5000	1.5200	1.4900	1.5000	-5.660%	24	7,541	-92.667%
2026-07-02	1.5900	1.5900	1.5900	1.5900	-4.217%	20	7,554	-93.082%
2026-07-01	1.7000	1.7000	1.6600	1.6600	-20.952%	3	7,554	-93.373%
2026-06-30	2.1300	2.1300	2.1000	2.1000	0.000%	2	7,552	-94.762%
2026-06-29	2.0000	2.1000	2.0000	2.1000	-7.489%	22	7,552	-94.762%
2026-06-25	2.4100	2.4400	2.2500	2.2700	+12.376%	2,960	7,530	-95.154%
2026-06-24	1.8400	2.0200	1.8400	2.0200	+16.763%	492	7,153	-94.554%
2026-06-23	1.5800	1.7300	1.5300	1.7300	+28.148%	56	7,513	-93.642%
2026-06-22	1.3500	1.3500	1.3500	1.3500	+17.391%	2	7,515	-91.852%
2026-06-18	1.1400	1.1500	1.1400	1.1500	+15.000%	7	7,492	-90.435%
2026-06-17	1.0000	1.0000	1.0000	1.0000	-9.091%	20	7,492	-89.000%
2026-06-16	1.1000	1.1000	1.0800	1.1000	+14.583%	11	7,492	-90.000%
2026-06-15	0.9600	0.9600	0.9600	0.9600	-5.882%	5	7,489	-88.542%
2026-06-12	1.0200	1.0200	1.0200	1.0200	-24.444%	1	7,489	-89.216%
2026-06-11	1.2500	1.3500	1.2500	1.3500	+29.808%	536	7,489	-91.852%
2026-06-10	1.0000	1.0700	1.0000	1.0400	-1.887%	59	7,179	-89.423%
2026-06-09	1.0600	1.0600	1.0600	1.0600	+6.000%	168	7,155	-89.623%
2026-06-08	1.0000	1.0000	1.0000	1.0000	+36.986%	1	7,019	-89.000%
2026-06-02	0.7000	0.7300	0.7000	0.7300	-27.000%	408	7,019	-84.932%
2026-06-01	0.9800	1.0000	0.9800	1.0000	+2.041%	11	6,614	-89.000%
2026-05-29	0.9600	1.0000	0.9600	0.9800	+1.031%	81	6,613	-88.776%
2026-05-28	1.0300	1.0300	0.9700	0.9700	+21.250%	84	6,634	-88.660%
2026-05-26	0.8300	0.8300	0.8000	0.8000	+12.676%	21	6,590	-86.250%
2026-05-22	0.8200	0.8200	0.7100	0.7100	+7.576%	821	6,570	-84.507%
2026-05-21	0.6500	0.6600	0.6400	0.6600	+1.538%	5	6,328	-83.333%
2026-05-18	0.6500	0.6500	0.6500	0.6500	0.000%	10	6,328	-83.077%
2026-05-15	0.5200	0.6700	0.5200	0.6500	+14.035%	67	6,328	-83.077%
2026-05-14	0.5300	0.5700	0.5300	0.5700	+18.750%	10	6,316	-80.702%
2026-05-13	0.5700	0.5700	0.4800	0.4800	-34.247%	4,014	2,777	-77.083%
2026-05-12	0.7900	0.8500	0.7300	0.7300	-18.889%	135	2,777	-84.932%
2026-05-11	0.9300	0.9400	0.9000	0.9000	-15.888%	54	2,777	-87.778%
2026-05-08	1.0700	1.0700	1.0700	1.0700	+1.905%	4	2,740	-89.720%
2026-05-07	1.0500	1.0800	1.0500	1.0500	+6.061%	145	2,740	-89.524%
2026-05-06	1.0100	1.0300	0.9700	0.9900	-6.604%	389	2,643	-88.889%
2026-05-05	1.0600	1.0600	1.0600	1.0600	-3.636%	6	2,416	-89.623%
2026-05-04	1.1000	1.1000	1.1000	1.1000	+2.804%	2	2,411	-90.000%
2026-04-30	1.0500	1.0700	1.0500	1.0700	-7.759%	20	2,409	-89.720%
2026-04-28	1.2600	1.2600	1.1600	1.1600	-4.132%	56	2,397	-90.517%
2026-04-27	1.2100	1.2100	1.2100	1.2100	+12.037%	1	2,397	-90.909%
2026-04-24	1.1600	1.1600	1.0800	1.0800	-10.744%	10	2,397	-89.815%
2026-04-23	1.2100	1.2100	1.2100	1.2100	+3.419%	480	2,399	-90.909%
2026-04-22	1.1700	1.1700	1.1700	1.1700	+17.000%	3	1,925	-90.598%
2026-04-21	1.0000	1.0000	1.0000	1.0000	+3.093%	1	1,923	-89.000%
2026-04-17	0.9700	0.9700	0.9700	0.9700	-8.491%	1	1,923	-88.660%
2026-04-15	1.0700	1.0700	1.0600	1.0600	-8.621%	11	1,924	-89.623%
2026-04-14	1.2700	1.2900	1.1500	1.1600	-40.816%	102	1,935	-90.517%
2026-04-09	1.9600	1.9600	1.9600	1.9600	+8.889%	149	1,991	-94.388%
2026-04-08	1.9200	1.9200	1.8000	1.8000	-17.431%	360	1,842	-93.889%
2026-04-07	2.2000	2.2000	2.1800	2.1800	+5.825%	2	1,559	-94.954%
2026-04-06	2.0600	2.0600	2.0600	2.0600	-7.623%	198	1,561	-94.660%
2026-03-19	2.2400	2.2400	2.2300	2.2300	+4.206%	2	1,427	-95.067%
2026-03-18	2.6000	2.6000	2.1400	2.1400	+13.228%	59	1,429	-94.860%
2026-03-16	1.8900	1.8900	1.8900	1.8900	-17.826%	24	1,370	-94.180%
2026-03-13	2.3000	2.3000	2.3000	2.3000	+0.877%	5	1,346	-95.217%
2026-03-12	2.1300	2.2800	2.1300	2.2800	+2.703%	313	1,346	-95.175%
2026-03-11	2.2000	2.3000	2.2000	2.2200	-5.532%	194	1,093	-95.045%
2026-03-10	2.3200	2.3500	2.3000	2.3500	-9.962%	433	1,046	-95.319%
2026-03-09	2.5600	2.6100	2.5600	2.6100	-3.333%	13	924	-95.785%
2026-03-06	3.1000	3.1000	2.7000	2.7000	-21.739%	32	922	-95.926%
2026-03-05	3.7000	3.7000	3.4500	3.4500	-1.429%	11	950	-96.812%
2026-03-04	3.5000	3.5500	3.5000	3.5000	+5.740%	46	947	-96.857%
2026-03-03	3.6500	3.6500	3.3100	3.3100	+10.333%	596	919	-96.677%
2026-03-02	3.1000	3.1500	3.0000	3.0000	+3.093%	51	413	-96.333%
2026-02-27	2.8900	2.9100	2.8500	2.9100	+10.227%	6	379	-96.220%
2026-02-23	2.6400	2.6400	2.6400	2.6400	+4.762%	19	375	-95.833%
2026-02-19	2.5200	2.5200	2.5200	2.5200	-7.011%	2	375	-95.635%
2026-02-17	2.7100	2.7100	2.7100	2.7100	+4.633%	6	373	-95.941%
2026-02-13	2.6000	2.6200	2.5400	2.5900	-0.385%	346	36	-95.753%
2026-02-12	2.6000	2.6000	2.6000	2.6000	+7.438%	10	36	-95.769%
2026-02-06	2.4200	2.4200	2.4200	2.4200	-6.564%	3	36	-95.455%
2026-02-04	2.6000	2.6000	2.5900	2.5900	+32.143%	29	33	-95.753%
2026-01-29	1.9600	1.9600	1.9600	1.9600	-8.837%	5	6	-94.388%
2026-01-20	2.1500	2.1500	2.1500	2.1500	0.000%	1	1	-94.884%