Dark

JD20260918P28
JD Sep 18 2026 28.00 Put (JD260918P00028000)
option OPRA

EOD

Aug 5, 2026

0.2500-7.407%(-0.0200)1,372

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2600	0.2900	0.2500	0.2500	-7.407%	1,372	6,554	0.000%
2026-08-04	0.2500	0.2800	0.2500	0.2700	+8.000%	5	6,343	-7.407%
2026-08-03	0.2800	0.2900	0.2500	0.2500	-10.714%	52	6,343	0.000%
2026-07-31	0.3200	0.3200	0.2800	0.2800	-24.324%	730	6,319	-10.714%
2026-07-30	0.5400	0.5400	0.3700	0.3700	-5.128%	7	5,877	-32.432%
2026-07-29	0.3900	0.3900	0.3900	0.3900	-23.529%	1	5,878	-35.897%
2026-07-28	0.5200	0.5200	0.5000	0.5100	-20.313%	7	5,878	-50.980%
2026-07-27	0.6400	0.6400	0.6400	0.6400	-16.883%	38	5,884	-60.938%
2026-07-24	0.7900	0.7900	0.7600	0.7700	-9.412%	8	5,901	-67.532%
2026-07-23	0.8500	0.8500	0.8500	0.8500	-5.556%	10	5,902	-70.588%
2026-07-22	0.8600	0.9000	0.8500	0.9000	+8.434%	13	5,904	-72.222%
2026-07-21	0.7600	0.8300	0.7600	0.8300	+5.063%	45	5,901	-69.880%
2026-07-20	0.8200	0.8200	0.7700	0.7900	-24.038%	9	5,885	-68.354%
2026-07-17	1.0400	1.0400	1.0400	1.0400	+1.961%	3	5,877	-75.962%
2026-07-16	1.0300	1.0400	1.0100	1.0200	-17.073%	1,902	5,874	-75.490%
2026-07-15	1.1100	1.2300	1.1100	1.2300	-3.906%	39	6,629	-79.675%
2026-07-14	1.2800	1.2800	1.2800	1.2800	-9.859%	5	6,623	-80.469%
2026-07-13	1.3900	1.4200	1.3900	1.4200	-18.391%	34	6,625	-82.394%
2026-07-10	1.7400	1.7400	1.7400	1.7400	-11.224%	16	6,635	-85.632%
2026-07-09	2.1200	2.1200	1.9500	1.9600	-7.547%	7	6,634	-87.245%
2026-07-08	2.1800	2.1800	2.1200	2.1200	-13.469%	812	6,631	-88.208%
2026-07-07	2.4500	2.4500	2.4500	2.4500	-12.500%	2	7,413	-89.796%
2026-07-01	3.0000	3.0500	2.8000	2.8000	-21.127%	2,852	7,413	-91.071%
2026-06-29	3.4500	3.5500	3.4500	3.5500	-6.085%	147	9,709	-92.958%
2026-06-25	3.9100	3.9100	3.7700	3.7800	+21.935%	9	9,635	-93.386%
2026-06-24	3.1000	3.1500	3.0800	3.1000	+9.155%	54	9,637	-91.935%
2026-06-23	2.6900	2.8400	2.6900	2.8400	+17.842%	43	9,691	-91.197%
2026-06-22	2.4100	2.4100	2.4100	2.4100	+11.574%	1	9,659	-89.627%
2026-06-18	2.1200	2.1600	2.0700	2.1600	+14.894%	383	9,543	-88.426%
2026-06-16	1.8500	1.8800	1.8500	1.8800	+3.867%	5	9,543	-86.702%
2026-06-12	1.7200	1.8600	1.7200	1.8100	-10.396%	34	9,539	-86.188%
2026-06-11	2.0600	2.2500	2.0000	2.0200	+9.189%	177	9,539	-87.624%
2026-06-10	1.8200	1.8500	1.8200	1.8500	+3.933%	29	9,699	-86.486%
2026-06-09	1.7300	1.7900	1.7300	1.7800	-2.198%	111	9,675	-85.955%
2026-06-08	1.8500	1.8500	1.8000	1.8200	+9.639%	163	9,673	-86.264%
2026-06-03	1.6000	1.6600	1.6000	1.6600	+23.881%	417	9,514	-84.940%
2026-06-02	1.3500	1.3500	1.3400	1.3400	-21.176%	105	9,107	-81.343%
2026-06-01	1.7000	1.7000	1.7000	1.7000	-5.028%	3	8,824	-85.294%
2026-05-29	1.7400	1.8100	1.7400	1.7900	+8.485%	102	8,824	-86.034%
2026-05-28	1.6100	1.8300	1.6100	1.6500	+14.583%	43	8,777	-84.848%
2026-05-27	1.5000	1.5000	1.4400	1.4400	+2.128%	1,002	8,741	-82.639%
2026-05-26	1.4100	1.4100	1.4100	1.4100	+6.818%	20	9,739	-82.270%
2026-05-22	1.4400	1.4400	1.2700	1.3200	+18.919%	28	9,739	-81.061%
2026-05-21	1.1100	1.1100	1.1100	1.1100	+26.136%	140	9,739	-77.477%
2026-05-20	0.8800	0.8800	0.8800	0.8800	-20.000%	1	9,739	-71.591%
2026-05-18	1.1000	1.1000	1.1000	1.1000	+1.852%	1	9,879	-77.273%
2026-05-15	1.0600	1.0800	1.0600	1.0800	+11.340%	2	9,879	-76.852%
2026-05-14	0.9100	0.9700	0.8900	0.9700	+14.118%	30	9,879	-74.227%
2026-05-13	0.8900	0.8900	0.8500	0.8500	-29.752%	18	9,870	-70.588%
2026-05-12	1.3900	1.3900	1.2000	1.2100	-19.333%	55	9,870	-79.339%
2026-05-11	1.5000	1.5000	1.5000	1.5000	-11.765%	1	9,870	-83.333%
2026-05-08	1.7000	1.7000	1.7000	1.7000	-1.163%	1	9,866	-85.294%
2026-05-07	1.7300	1.7400	1.7200	1.7200	+7.500%	10	9,866	-85.465%
2026-05-06	1.6400	1.6500	1.5900	1.6000	-12.568%	8	9,870	-84.375%
2026-05-05	1.7100	1.8300	1.7100	1.8300	+4.571%	23	9,878	-86.339%
2026-05-04	1.7300	1.7700	1.7300	1.7500	-1.685%	11	9,888	-85.714%
2026-05-01	1.7600	1.7800	1.7600	1.7800	-6.806%	4	9,888	-85.955%
2026-04-29	1.9000	1.9100	1.9000	1.9100	-2.051%	15	9,888	-86.911%
2026-04-28	1.9900	2.0100	1.9500	1.9500	+0.515%	2,895	9,888	-87.179%
2026-04-27	1.9400	1.9400	1.9400	1.9400	+3.191%	1	7,141	-87.113%
2026-04-23	1.8800	1.8800	1.8800	1.8800	+8.046%	1	7,141	-86.702%
2026-04-22	1.7400	1.7400	1.7400	1.7400	0.000%	10	7,141	-85.632%
2026-04-21	1.7400	1.7500	1.7400	1.7400	+8.750%	295	7,140	-85.632%
2026-04-20	1.6000	1.6000	1.6000	1.6000	+8.108%	4	6,845	-84.375%
2026-04-17	1.4800	1.4800	1.4800	1.4800	-6.329%	11	6,848	-83.108%
2026-04-16	1.5900	1.5900	1.5800	1.5800	-1.863%	2	6,848	-84.177%
2026-04-15	1.6100	1.6100	1.6100	1.6100	-9.551%	2	6,849	-84.472%
2026-04-14	2.1800	2.1800	1.7800	1.7800	-26.446%	5	6,850	-85.955%
2026-04-13	2.4200	2.4200	2.4200	2.4200	+0.833%	1	6,849	-89.669%
2026-04-10	2.5500	2.5500	2.4000	2.4000	-23.810%	8	6,849	-89.583%
2026-04-07	3.2000	3.2000	3.1500	3.1500	+3.279%	5	6,846	-92.063%
2026-04-06	2.9500	3.0500	2.9500	3.0500	+1.667%	330	6,847	-91.803%
2026-04-02	3.0000	3.0000	3.0000	3.0000	+4.167%	2	6,595	-91.667%
2026-04-01	2.8800	2.8800	2.8800	2.8800	+2.491%	50	6,595	-91.319%
2026-03-31	2.8100	2.8100	2.8100	2.8100	-2.431%	1	6,595	-91.103%
2026-03-27	2.8800	2.8800	2.8800	2.8800	+2.491%	11	6,594	-91.319%
2026-03-26	2.8100	2.8100	2.8100	2.8100	+4.074%	1	6,583	-91.103%
2026-03-25	2.7000	2.7000	2.7000	2.7000	-20.588%	1	6,584	-90.741%
2026-03-23	3.4000	3.4000	3.4000	3.4000	+11.475%	16	6,584	-92.647%
2026-03-18	3.1000	3.1000	3.0500	3.0500	+2.694%	12	6,568	-91.803%
2026-03-17	2.9000	2.9700	2.9000	2.9700	+7.220%	14	6,568	-91.582%
2026-03-16	3.0500	3.0500	2.7500	2.7700	-12.063%	35	6,578	-90.975%
2026-03-13	3.1500	3.1500	3.1500	3.1500	-23.171%	4	6,545	-92.063%
2026-03-10	4.1000	4.1000	4.1000	4.1000	+9.333%	12	6,546	-93.902%
2026-03-09	3.9000	3.9000	3.7500	3.7500	-1.316%	401	6,546	-93.333%
2026-03-06	4.0500	4.0500	3.8000	3.8000	-22.449%	11	6,570	-93.421%
2026-03-04	4.9000	4.9000	4.9000	4.9000	+25.641%	1	6,562	-94.898%
2026-02-26	3.9100	3.9100	3.9000	3.9000	+6.557%	40	6,561	-93.590%
2026-02-25	3.6600	3.6900	3.6600	3.6600	-1.081%	1,000	6,475	-93.169%
2026-02-20	3.7000	3.7000	3.7000	3.7000	-1.333%	272	6,475	-93.243%
2026-02-13	3.7400	3.7500	3.7000	3.7500	+10.294%	4	6,296	-93.333%
2026-02-11	3.4000	3.4000	3.4000	3.4000	+1.493%	3	6,296	-92.647%
2026-02-10	3.3500	3.3500	3.3500	3.3500	-4.286%	2	6,293	-92.537%
2026-02-09	3.5000	3.5000	3.5000	3.5000	0.000%	1	6,291	-92.857%
2026-02-06	3.5000	3.5000	3.5000	3.5000	-6.667%	1	6,290	-92.857%
2026-02-04	3.7500	3.7500	3.7500	3.7500	+9.649%	17	6,290	-93.333%
2026-02-03	3.4200	3.4200	3.4200	3.4200	+6.875%	2	6,290	-92.690%
2026-01-30	3.0400	3.2000	3.0400	3.2000	+6.667%	2	6,288	-92.188%
2026-01-27	3.0000	3.0000	3.0000	3.0000	+8.303%	1	6,287	-91.667%
2026-01-26	2.7700	2.7700	2.7700	2.7700	-1.071%	2	6,287	-90.975%
2026-01-23	2.8500	2.8500	2.8000	2.8000	+1.449%	84	6,289	-91.071%
2026-01-22	2.7500	2.7800	2.7500	2.7600	-12.381%	70	6,283	-90.942%
2026-01-16	3.2500	3.2500	3.1500	3.1500	+10.915%	4	6,350	-92.063%
2026-01-14	2.8400	2.8400	2.8400	2.8400	-0.699%	1	6,350	-91.197%
2026-01-13	2.8500	2.8600	2.8400	2.8600	+4.380%	177	6,350	-91.259%
2026-01-12	2.8200	2.8200	2.7400	2.7400	-9.272%	11	6,337	-90.876%
2026-01-09	2.9900	3.0200	2.9800	3.0200	+5.226%	29	6,346	-91.722%
2026-01-08	2.8700	2.8700	2.8700	2.8700	-8.889%	1	6,335	-91.289%
2026-01-07	3.2000	3.2000	3.1500	3.1500	+9.375%	13	6,324	-92.063%
2026-01-06	2.8800	2.8800	2.8800	2.8800	-5.263%	11	6,311	-91.319%
2026-01-05	3.1000	3.1100	3.0300	3.0400	+0.997%	14	6,308	-91.776%
2026-01-02	3.2500	3.2500	3.0100	3.0100	-7.385%	125	6,308	-91.694%
2025-12-31	3.2200	3.2500	3.0500	3.2500	+3.175%	12	6,298	-92.308%
2025-12-30	3.2000	3.2000	3.1000	3.1500	+5.000%	359	6,298	-92.063%
2025-12-24	2.9500	3.0000	2.9500	3.0000	-6.832%	2	5,984	-91.667%
2025-12-19	3.2700	3.2700	3.2200	3.2200	-0.923%	12	5,984	-92.236%
2025-12-18	3.2000	3.2500	3.2000	3.2500	-2.985%	1,150	5,945	-92.308%
2025-12-17	3.3500	3.3500	3.3500	3.3500	+1.208%	1	5,267	-92.537%
2025-12-16	3.3100	3.3100	3.3100	3.3100	+3.438%	10	5,268	-92.447%
2025-12-15	3.1100	3.2000	3.1100	3.2000	+4.235%	5	5,258	-92.188%
2025-12-12	3.0700	3.0700	3.0700	3.0700	-0.968%	6	5,253	-91.857%
2025-12-11	3.1000	3.1000	3.1000	3.1000	-1.587%	1	5,259	-91.935%
2025-12-09	3.1500	3.1500	3.1500	3.1500	+5.000%	40	5,258	-92.063%
2025-12-08	3.0000	3.0000	3.0000	3.0000	+1.351%	1	5,258	-91.667%
2025-12-04	3.0000	3.0000	2.9600	2.9600	-13.450%	4	5,257	-91.554%
2025-11-26	3.4100	3.4200	3.4100	3.4200	-3.662%	6	5,254	-92.690%
2025-11-25	3.6000	3.6000	3.5000	3.5500	-6.579%	195	5,254	-92.958%
2025-11-21	3.9500	3.9500	3.8000	3.8000	-2.564%	127	5,119	-93.421%
2025-11-20	3.6000	3.9000	3.6000	3.9000	+5.405%	46	5,034	-93.590%
2025-11-19	3.7000	3.7000	3.7000	3.7000	+0.817%	14	4,997	-93.243%
2025-11-18	3.6700	3.6700	3.6700	3.6700	+4.857%	10	4,987	-93.188%
2025-11-17	3.4000	3.5000	3.4000	3.5000	+0.865%	20	4,977	-92.857%
2025-11-14	3.4500	3.4700	3.4500	3.4700	+13.770%	30	4,957	-92.795%
2025-11-13	3.1000	3.1000	3.0500	3.0500	+2.007%	2	4,927	-91.803%
2025-11-11	2.9400	2.9900	2.9400	2.9900	-3.548%	36	4,925	-91.639%
2025-11-10	3.1000	3.1000	3.1000	3.1000	-3.125%	49	4,924	-91.935%
2025-11-07	3.2000	3.2000	3.2000	3.2000	+6.667%	1	4,924	-92.188%
2025-11-06	3.0000	3.0000	3.0000	3.0000	-1.639%	40	4,923	-91.667%
2025-11-05	3.2300	3.2300	3.0500	3.0500	-1.929%	1,425	5,854	-91.803%
2025-11-04	3.1100	3.1100	3.1100	3.1100	+18.702%	1	4,487	-91.961%
2025-10-28	2.5900	2.6700	2.5700	2.6200	-20.606%	608	4,486	-90.458%
2025-10-22	3.2500	3.3000	3.2500	3.3000	+4.762%	21	4,072	-92.424%
2025-10-21	3.1500	3.1500	3.1000	3.1500	+8.247%	557	4,072	-92.063%
2025-10-20	2.9200	2.9200	2.9100	2.9100	-6.129%	12	3,956	-91.409%
2025-10-14	3.1000	3.1000	3.1000	3.1000	+1.639%	1	3,948	-91.935%
2025-10-13	3.1600	3.2000	3.0500	3.0500	-14.804%	14	3,947	-91.803%
2025-10-10	2.8000	3.5800	2.8000	3.5800	+55.652%	35	3,941	-93.017%
2025-10-02	2.3000	2.3000	2.3000	2.3000	-8.367%	1	3,906	-89.130%
2025-09-25	2.5100	2.5100	2.5100	2.5100	-4.563%	5	3,905	-90.040%
2025-09-24	2.6200	2.6300	2.5200	2.6300	-12.333%	404	3,905	-90.494%
2025-09-23	3.0000	3.0000	2.9100	3.0000	+6.007%	10	3,509	-91.667%
2025-09-22	2.8300	2.8300	2.8300	2.8300	+4.428%	4	3,504	-91.166%
2025-09-18	2.7100	2.7100	2.7100	2.7100	+3.435%	4	3,508	-90.775%
2025-09-16	2.7000	2.7000	2.6200	2.6200	-6.762%	2,005	3,504	-90.458%
2025-09-12	2.8100	2.8100	2.8100	2.8100	+3.690%	1	1,499	-91.103%
2025-09-11	2.7600	2.7600	2.7100	2.7100	-2.867%	3	1,498	-90.775%
2025-09-09	2.8500	2.8900	2.7900	2.7900	-2.105%	53	1,501	-91.039%
2025-09-08	2.9000	2.9200	2.7900	2.8500	-13.110%	8	1,502	-91.228%
2025-09-05	3.2800	3.2800	3.2800	3.2800	-2.959%	1	1,496	-92.378%
2025-09-04	3.4000	3.4000	3.3800	3.3800	+0.896%	2	1,495	-92.604%
2025-08-27	3.3500	3.3500	3.3500	3.3500	+6.349%	1	1,493	-92.537%
2025-08-19	3.1500	3.1500	3.1500	3.1500	+3.618%	2	1,492	-92.063%
2025-08-18	3.0400	3.0400	3.0400	3.0400	-0.328%	1	1,490	-91.776%
2025-08-15	3.0400	3.0500	3.0400	3.0500	+1.667%	7	1,489	-91.803%
2025-08-14	3.0000	3.0000	3.0000	3.0000	-2.913%	8	1,496	-91.667%
2025-08-12	3.1500	3.1500	3.0900	3.0900	-7.761%	1,202	1,504	-91.909%
2025-08-11	3.3500	3.3500	3.3500	3.3500	-1.180%	1	311	-92.537%
2025-08-01	3.3900	3.3900	3.3900	3.3900	+3.354%	5	310	-92.625%
2025-07-31	3.2800	3.2800	3.2800	3.2800	+0.923%	1	305	-92.378%
2025-07-30	3.2200	3.2500	3.2200	3.2500	+6.557%	10	304	-92.308%
2025-07-29	3.0000	3.0500	3.0000	3.0500	+5.903%	2	294	-91.803%
2025-07-23	2.8200	2.8800	2.8200	2.8800	-4.000%	2	292	-91.319%
2025-07-21	3.0000	3.0000	3.0000	3.0000	+5.634%	1	291	-91.667%
2025-07-18	2.8400	2.8400	2.8400	2.8400	-20.000%	20	290	-91.197%
2025-07-10	3.5000	3.5500	3.5000	3.5500	-1.389%	8	270	-92.958%
2025-07-09	3.6000	3.6000	3.6000	3.6000	+9.091%	3	262	-93.056%
2025-06-30	3.3000	3.3000	3.3000	3.3000	0.000%	5	259	-92.424%
2025-06-25	3.3000	3.3000	3.3000	3.3000	-9.589%	104	254	-92.424%
2025-06-23	3.6500	3.6500	3.6500	3.6500	+10.272%	149	150	-93.151%
2025-06-12	3.3100	3.3100	3.3100	3.3100	0.000%	1	1	-92.447%