Dark

JD20260918P27
JD Sep 18 2026 27.00 Put (JD260918P00027000)
option OPRA

EOD

Aug 5, 2026

0.1600-11.111%(-0.0200)1,033

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1700	0.1800	0.1600	0.1600	-11.111%	1,033	6,705	0.000%
2026-08-04	0.1800	0.1800	0.1800	0.1800	0.000%	334	6,838	-11.111%
2026-08-03	0.2000	0.2000	0.1800	0.1800	-5.263%	3	7,015	-11.111%
2026-07-31	0.2100	0.2100	0.1900	0.1900	-26.923%	487	7,018	-15.789%
2026-07-30	0.2700	0.2900	0.2600	0.2600	-7.143%	4	7,368	-38.462%
2026-07-29	0.2900	0.3000	0.2800	0.2800	-22.222%	71	7,367	-42.857%
2026-07-28	0.3500	0.3600	0.3200	0.3600	-23.404%	78	7,417	-55.556%
2026-07-27	0.5000	0.5000	0.4700	0.4700	-20.339%	2	7,462	-65.957%
2026-07-24	0.5600	0.5900	0.5600	0.5900	-1.667%	31	7,464	-72.881%
2026-07-23	0.6000	0.6000	0.6000	0.6000	+1.695%	3	7,455	-73.333%
2026-07-22	0.6000	0.6000	0.5900	0.5900	-1.667%	22	7,456	-72.881%
2026-07-21	0.5200	0.6000	0.5200	0.6000	+11.111%	49	7,457	-73.333%
2026-07-20	0.5900	0.6200	0.5400	0.5400	-31.646%	194	7,444	-70.370%
2026-07-17	0.7200	0.7900	0.7200	0.7900	+5.333%	78	7,500	-79.747%
2026-07-16	0.7800	0.7800	0.7400	0.7500	-14.773%	16	7,577	-78.667%
2026-07-15	0.8200	0.9100	0.7600	0.8800	-11.111%	287	7,572	-81.818%
2026-07-14	1.0000	1.0100	0.9900	0.9900	-4.808%	10	7,551	-83.838%
2026-07-13	1.0600	1.0700	1.0400	1.0400	-15.447%	76	7,553	-84.615%
2026-07-10	1.2300	1.2300	1.2300	1.2300	-14.583%	35	7,517	-86.992%
2026-07-09	1.4400	1.4400	1.4400	1.4400	-5.882%	2	7,535	-88.889%
2026-07-08	1.6000	1.6800	1.5300	1.5300	-25.000%	6,564	7,535	-89.542%
2026-07-07	1.9100	2.0700	1.9100	2.0400	+3.553%	34	7,578	-92.157%
2026-07-06	1.9700	1.9700	1.9700	1.9700	-9.633%	1	7,578	-91.878%
2026-07-02	2.1500	2.1800	2.1000	2.1800	-0.457%	11	7,578	-92.661%
2026-07-01	2.4900	2.4900	2.1900	2.1900	-24.742%	2	7,578	-92.694%
2026-06-29	2.7100	2.9100	2.7100	2.9100	-1.356%	146	7,577	-94.502%
2026-06-26	3.0500	3.1100	2.9500	2.9500	-2.640%	38	7,567	-94.576%
2026-06-25	2.7200	3.1000	2.7200	3.0300	+22.177%	820	7,566	-94.719%
2026-06-24	2.5000	2.5000	2.4800	2.4800	+20.388%	21	7,513	-93.548%
2026-06-23	2.0000	2.1200	2.0000	2.0600	+15.084%	102	7,494	-92.233%
2026-06-22	1.8000	1.8000	1.5700	1.7900	+14.013%	110	7,484	-91.061%
2026-06-18	1.5800	1.5800	1.5700	1.5700	+6.081%	7	7,377	-89.809%
2026-06-17	1.4400	1.4800	1.4400	1.4800	-1.333%	3	7,377	-89.189%
2026-06-16	1.4300	1.5000	1.4300	1.5000	+17.188%	287	7,377	-89.333%
2026-06-15	1.2800	1.2800	1.2800	1.2800	-7.914%	2	7,090	-87.500%
2026-06-12	1.3900	1.3900	1.3900	1.3900	-16.766%	5	7,088	-88.489%
2026-06-11	1.6600	1.7800	1.6600	1.6700	+27.481%	28	7,093	-90.419%
2026-06-10	1.3100	1.3100	1.3100	1.3100	-2.239%	4	7,071	-87.786%
2026-06-08	1.3400	1.3400	1.3400	1.3400	-0.741%	3	7,067	-88.060%
2026-06-05	1.2900	1.3500	1.2900	1.3500	+7.143%	2	7,064	-88.148%
2026-06-04	1.1900	1.2600	1.1900	1.2600	0.000%	5	7,062	-87.302%
2026-06-03	1.3000	1.3000	1.2600	1.2600	-5.970%	667	7,059	-87.302%
2026-06-01	1.2800	1.3400	1.2800	1.3400	+2.290%	479	7,010	-88.060%
2026-05-29	1.3900	1.3900	1.3100	1.3100	-1.504%	166	7,423	-87.786%
2026-05-28	1.3500	1.4200	1.3300	1.3300	+10.833%	5	7,421	-87.970%
2026-05-27	1.1200	1.2000	1.1200	1.2000	+7.143%	6	7,418	-86.667%
2026-05-26	1.1200	1.1300	1.0800	1.1200	+13.131%	22	7,412	-85.714%
2026-05-22	0.8900	0.9900	0.8900	0.9900	+17.857%	66	7,399	-83.838%
2026-05-21	0.8500	0.8500	0.8400	0.8400	+21.739%	2	7,373	-80.952%
2026-05-19	0.6900	0.6900	0.6900	0.6900	-16.867%	17	7,373	-76.812%
2026-05-15	0.8300	0.8300	0.8300	0.8300	+13.699%	111	7,390	-80.723%
2026-05-14	0.7500	0.7500	0.7100	0.7300	+5.797%	4	7,279	-78.082%
2026-05-13	0.7100	0.7100	0.6900	0.6900	-26.596%	55	7,324	-76.812%
2026-05-12	1.0400	1.0600	0.9300	0.9400	-20.339%	16	7,324	-82.979%
2026-05-11	1.1400	1.1800	1.1400	1.1800	-10.606%	17	7,324	-86.441%
2026-05-07	1.3800	1.3900	1.3200	1.3200	+3.125%	3,331	7,297	-87.879%
2026-05-06	1.5000	1.5000	1.2700	1.2800	-8.571%	64	4,757	-87.500%
2026-05-05	1.4000	1.4000	1.4000	1.4000	0.000%	5	4,728	-88.571%
2026-04-29	1.5200	1.5200	1.4000	1.4000	-13.580%	12	4,723	-88.571%
2026-04-28	1.5900	1.6300	1.5900	1.6200	+5.195%	4	4,724	-90.123%
2026-04-27	1.5500	1.5600	1.5200	1.5400	+9.220%	360	4,722	-89.610%
2026-04-24	1.3900	1.4100	1.3900	1.4100	-9.032%	10	4,694	-88.652%
2026-04-23	1.4900	1.5500	1.4900	1.5500	+11.511%	5	4,694	-89.677%
2026-04-21	1.3200	1.3900	1.3200	1.3900	+8.594%	322	4,476	-88.489%
2026-04-20	1.2500	1.2800	1.2500	1.2800	+4.918%	5	4,476	-87.500%
2026-04-17	1.2200	1.2200	1.2200	1.2200	-4.688%	1	4,471	-86.885%
2026-04-16	1.2800	1.2800	1.2800	1.2800	-2.290%	2	4,472	-87.500%
2026-04-15	1.2500	1.3400	1.2500	1.3100	-9.655%	40	4,472	-87.786%
2026-04-14	1.5900	1.6100	1.4300	1.4500	-26.768%	175	4,495	-88.966%
2026-04-13	2.1100	2.1100	1.9800	1.9800	-3.415%	6	4,495	-91.919%
2026-04-10	2.0500	2.0500	2.0500	2.0500	-14.226%	10	4,490	-92.195%
2026-04-09	2.3900	2.3900	2.3900	2.3900	+11.682%	141	4,500	-93.305%
2026-04-08	2.0700	2.1400	2.0700	2.1400	-20.149%	2	4,500	-92.523%
2026-04-07	2.6800	2.6800	2.6800	2.6800	+6.773%	2	4,499	-94.030%
2026-04-06	2.4700	2.5500	2.4700	2.5100	+0.803%	509	4,501	-93.625%
2026-04-02	2.2200	2.4900	2.2200	2.4900	+14.220%	6	3,995	-93.574%
2026-03-31	2.3500	2.3500	2.1800	2.1800	-12.097%	8	3,995	-92.661%
2026-03-27	2.4500	2.4800	2.4500	2.4800	+14.815%	5	3,999	-93.548%
2026-03-25	2.1600	2.1600	2.1600	2.1600	-20.588%	2,500	3,996	-92.593%
2026-03-19	2.7200	2.7200	2.7200	2.7200	+4.615%	2	2,746	-94.118%
2026-03-18	2.5400	2.6000	2.5400	2.6000	+5.691%	31	2,746	-93.846%
2026-03-17	2.4600	2.4600	2.4600	2.4600	+7.895%	240	2,745	-93.496%
2026-03-16	2.3000	2.3000	2.2800	2.2800	-13.636%	8	2,536	-92.982%
2026-03-13	2.6400	2.6400	2.6400	2.6400	-2.583%	3	2,534	-93.939%
2026-03-12	2.7100	2.7100	2.7100	2.7100	-1.095%	172	2,537	-94.096%
2026-03-11	2.8000	2.8000	2.7300	2.7400	-22.817%	90	2,526	-94.161%
2026-03-10	3.5500	3.5500	3.5500	3.5500	+10.938%	12	2,521	-95.493%
2026-03-09	3.2000	3.2000	3.2000	3.2000	0.000%	1	2,521	-95.000%
2026-03-06	3.3000	3.3000	3.2000	3.2000	-24.706%	2,051	2,522	-95.000%
2026-03-05	4.2500	4.2500	4.2500	4.2500	+2.163%	1	501	-96.235%
2026-03-04	4.1600	4.1600	4.1600	4.1600	+2.716%	6	500	-96.154%
2026-03-03	4.0500	4.0500	4.0500	4.0500	+13.764%	1	494	-96.049%
2026-03-02	3.7000	3.7000	3.5600	3.5600	+2.299%	341	493	-95.506%
2026-02-27	3.4500	3.4800	3.4500	3.4800	+7.077%	8	160	-95.402%
2026-02-26	3.1900	3.2500	3.1900	3.2500	-2.402%	68	159	-95.077%
2026-02-20	3.3300	3.3300	3.3300	3.3300	+5.714%	1	91	-95.195%
2026-02-19	3.1500	3.1500	3.1500	3.1500	0.000%	5	90	-94.921%
2026-02-13	3.0000	3.1800	3.0000	3.1500	0.000%	9	77	-94.921%
2026-02-12	2.9800	3.1500	2.9800	3.1500	-1.563%	7	77	-94.921%
2026-02-04	3.0000	3.2000	3.0000	3.2000	+10.727%	51	70	-95.000%
2026-02-03	2.8900	2.8900	2.8900	2.8900	+24.569%	2	22	-94.464%
2026-01-28	2.3200	2.3200	2.3200	2.3200	-2.110%	10	20	-93.103%
2026-01-23	2.3700	2.3700	2.3700	2.3700	-12.546%	5	10	-93.249%
2026-01-20	2.6000	2.7100	2.6000	2.7100	+1.119%	2	5	-94.096%
2026-01-16	2.6800	2.6800	2.6800	2.6800	0.000%	3	0	-94.030%