Dark

JD20260918P29
JD Sep 18 2026 29.00 Put (JD260918P00029000)
option OPRA

EOD

Aug 5, 2026

0.3900-9.302%(-0.0400)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3600	0.4100	0.3600	0.3900	-9.302%	16	2,457	0.000%
2026-08-04	0.4300	0.4300	0.4300	0.4300	+13.158%	3	2,445	-9.302%
2026-08-03	0.3900	0.4000	0.3800	0.3800	-9.524%	18	2,445	+2.632%
2026-07-31	0.4600	0.4900	0.4200	0.4200	-27.586%	32	2,442	-7.143%
2026-07-30	0.6000	0.6000	0.5800	0.5800	-3.333%	4	2,442	-32.759%
2026-07-29	0.6400	0.6600	0.6000	0.6000	-16.667%	161	2,441	-35.000%
2026-07-28	0.7600	0.7600	0.6400	0.7200	-24.211%	183	2,481	-45.833%
2026-07-27	0.9500	0.9500	0.9500	0.9500	-13.636%	1	2,532	-58.947%
2026-07-24	1.1400	1.1400	1.0900	1.1000	-8.333%	38	2,532	-64.545%
2026-07-22	1.1800	1.2000	1.1800	1.2000	+8.108%	8	2,554	-67.500%
2026-07-21	1.1100	1.1100	1.1100	1.1100	+0.909%	5	2,546	-64.865%
2026-07-20	1.1700	1.2500	1.1000	1.1000	-23.077%	277	2,546	-64.545%
2026-07-17	1.4900	1.4900	1.4300	1.4300	+2.143%	46	2,328	-72.727%
2026-07-16	1.4000	1.4000	1.4000	1.4000	-12.500%	1	2,328	-72.143%
2026-07-15	1.6600	1.6600	1.5100	1.6000	-17.098%	66	2,327	-75.625%
2026-07-13	1.9300	1.9400	1.8500	1.9300	-14.222%	22	2,276	-79.793%
2026-07-10	2.2500	2.2500	2.2500	2.2500	-17.582%	5	2,256	-82.667%
2026-07-08	2.7300	2.7300	2.7300	2.7300	-23.099%	2	2,256	-85.714%
2026-07-01	3.5500	3.5500	3.5500	3.5500	-23.326%	1	2,256	-89.014%
2026-06-26	4.7300	4.7300	4.6300	4.6300	+20.260%	10	2,255	-91.577%
2026-06-24	3.9100	3.9100	3.8500	3.8500	+7.242%	26	2,255	-89.870%
2026-06-23	3.4000	3.6000	3.3500	3.5900	+23.793%	275	2,235	-89.136%
2026-06-22	2.9000	2.9000	2.9000	2.9000	+6.227%	19	2,080	-86.552%
2026-06-18	2.7300	2.7300	2.7300	2.7300	+7.905%	4	2,058	-85.714%
2026-06-17	2.3300	2.5300	2.3300	2.5300	+15.525%	20	2,058	-84.585%
2026-06-15	2.1900	2.1900	2.1900	2.1900	-22.887%	9	2,058	-82.192%
2026-06-11	2.8000	2.9200	2.7900	2.8400	+19.328%	19	2,049	-86.268%
2026-06-10	2.3500	2.3800	2.3500	2.3800	+8.182%	2	2,033	-83.613%
2026-06-09	2.3100	2.3500	2.1500	2.2000	-6.780%	6	2,031	-82.273%
2026-06-08	2.2500	2.3600	2.2500	2.3600	+1.724%	445	2,028	-83.475%
2026-06-05	2.1400	2.3200	2.1400	2.3200	+9.953%	18	1,589	-83.190%
2026-06-03	2.0400	2.1100	2.0400	2.1100	+20.571%	5	1,581	-81.517%
2026-06-02	1.6700	1.7500	1.6700	1.7500	-20.455%	43	1,580	-77.714%
2026-06-01	2.4000	2.4000	2.1800	2.2000	-3.509%	65	1,634	-82.273%
2026-05-29	2.3000	2.3000	2.2300	2.2800	+8.571%	28	1,573	-82.895%
2026-05-28	2.2500	2.3000	2.1000	2.1000	+12.299%	31	1,562	-81.429%
2026-05-27	2.0100	2.0100	1.7700	1.8700	+10.000%	11	1,552	-79.144%
2026-05-22	1.6300	1.7000	1.6300	1.7000	+14.865%	2	1,549	-77.059%
2026-05-21	1.4800	1.4800	1.4800	1.4800	+26.496%	2	1,547	-73.649%
2026-05-20	1.1400	1.1900	1.1400	1.1700	0.000%	162	1,547	-66.667%
2026-05-19	1.1600	1.1700	1.1500	1.1700	-13.971%	38	1,499	-66.667%
2026-05-18	1.3600	1.3600	1.3600	1.3600	-3.546%	1	1,499	-71.324%
2026-05-15	1.4100	1.4100	1.4100	1.4100	+22.609%	1	1,499	-72.340%
2026-05-14	1.2100	1.2100	1.1500	1.1500	+3.604%	94	1,500	-66.087%
2026-05-13	1.2600	1.2600	1.0800	1.1100	-26.974%	52	1,374	-64.865%
2026-05-12	1.7400	1.7800	1.5000	1.5200	-24.000%	133	1,374	-74.342%
2026-05-06	2.0000	2.0000	2.0000	2.0000	-10.714%	13	1,374	-80.500%
2026-05-05	2.2400	2.2400	2.2400	2.2400	+3.226%	2	1,387	-82.589%
2026-05-04	2.2000	2.2000	2.1700	2.1700	-6.061%	6	1,387	-82.028%
2026-04-29	2.3100	2.3100	2.3100	2.3100	-5.328%	100	1,383	-83.117%
2026-04-28	2.4400	2.4400	2.4400	2.4400	+3.830%	7	1,383	-84.016%
2026-04-27	2.3900	2.3900	2.3500	2.3500	+1.732%	5	1,383	-83.404%
2026-04-23	2.3100	2.3100	2.2600	2.3100	+6.944%	6	1,380	-83.117%
2026-04-21	2.1400	2.1700	2.1400	2.1600	+8.000%	278	1,218	-81.944%
2026-04-20	2.0000	2.0000	2.0000	2.0000	+6.383%	1	1,218	-80.500%
2026-04-17	1.8800	1.8800	1.8200	1.8800	-14.545%	14	1,217	-79.255%
2026-04-14	2.4500	2.4500	2.2000	2.2000	-27.869%	12	1,216	-82.273%
2026-04-13	2.9300	3.0500	2.9300	3.0500	-2.866%	16	1,215	-87.213%
2026-04-10	3.1400	3.1400	3.1400	3.1400	-0.946%	5	1,213	-87.580%
2026-04-09	3.3000	3.3000	3.1600	3.1700	-1.553%	107	1,208	-87.697%
2026-04-08	3.1000	3.2200	3.1000	3.2200	-13.208%	36	1,199	-87.888%
2026-04-07	3.7000	3.7100	3.7000	3.7100	+4.507%	2	1,165	-89.488%
2026-04-06	3.5000	3.5500	3.5000	3.5500	-2.740%	120	1,169	-89.014%
2026-04-02	3.6500	3.6500	3.6500	3.6500	+7.353%	23	1,056	-89.315%
2026-04-01	3.4000	3.4000	3.3400	3.4000	+3.030%	136	1,056	-88.529%
2026-03-31	3.3000	3.3000	3.3000	3.3000	-2.941%	3	970	-88.182%
2026-03-27	3.4000	3.4000	3.4000	3.4000	+6.250%	6	968	-88.529%
2026-03-26	3.2400	3.2400	3.2000	3.2000	+6.667%	51	962	-87.813%
2026-03-25	3.3000	3.3000	3.0000	3.0000	-23.077%	798	917	-87.000%
2026-03-19	3.9000	3.9000	3.9000	3.9000	+6.849%	2	162	-90.000%
2026-03-18	3.3300	3.6500	3.3300	3.6500	+5.797%	3	162	-89.315%
2026-03-17	3.4500	3.4500	3.4500	3.4500	+1.471%	14	160	-88.696%
2026-03-16	3.4000	3.4000	3.4000	3.4000	-12.821%	1	153	-88.529%
2026-03-11	3.9000	3.9000	3.9000	3.9000	-31.459%	1	153	-90.000%
2026-03-05	5.8500	5.8500	5.6900	5.6900	+3.832%	4	153	-93.146%
2026-03-03	5.4800	5.4800	5.4800	5.4800	+11.609%	1	153	-92.883%
2026-03-02	5.0700	5.1000	4.9100	4.9100	+15.802%	41	153	-92.057%
2026-02-24	4.2400	4.2400	4.2400	4.2400	-0.235%	1	113	-90.802%
2026-02-18	4.2500	4.2500	4.2500	4.2500	-4.922%	62	112	-90.824%
2026-02-17	4.3700	4.4700	4.3700	4.4700	+16.104%	6	50	-91.275%
2026-02-10	3.8000	3.8500	3.8000	3.8500	-6.098%	3	50	-89.870%
2026-02-09	4.1000	4.1000	4.1000	4.1000	-0.726%	2	47	-90.488%
2026-02-06	4.1000	4.1300	4.1000	4.1300	+1.975%	4	45	-90.557%
2026-02-03	4.0500	4.0500	4.0500	4.0500	+11.878%	1	42	-90.370%
2026-01-27	3.6200	3.6200	3.6200	3.6200	+6.471%	1	42	-89.227%
2026-01-23	3.3700	3.4100	3.3700	3.4000	+7.595%	50	43	-88.529%
2026-01-22	3.0000	3.2700	3.0000	3.1600	-18.974%	3	30	-87.658%
2026-01-20	3.8000	3.9000	3.8000	3.9000	+2.632%	6	27	-90.000%
2026-01-16	3.8500	3.8500	3.8000	3.8000	0.000%	21	0	-89.737%