Dark

JD20260918P30
JD Sep 18 2026 30.00 Put (JD260918P00030000)
option OPRA

EOD

Aug 5, 2026

0.6100+8.929%(+0.0500)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5000	0.6400	0.5000	0.6100	+8.929%	122	5,587	0.000%
2026-08-04	0.6300	0.6300	0.5600	0.5600	0.000%	126	5,526	+8.929%
2026-08-03	0.6300	0.6400	0.5600	0.5600	-9.677%	131	5,516	+8.929%
2026-07-31	0.7800	0.7800	0.6200	0.6200	-26.190%	185	5,565	-1.613%
2026-07-30	0.8700	0.8900	0.8400	0.8400	-1.176%	52	5,610	-27.381%
2026-07-29	0.9500	0.9500	0.8500	0.8500	-15.000%	67	5,624	-28.235%
2026-07-28	1.0500	1.0500	0.9300	1.0000	-33.333%	158	5,621	-39.000%
2026-07-24	1.6000	1.6300	1.4900	1.5000	-9.091%	45	5,725	-59.333%
2026-07-23	1.6600	1.6600	1.6500	1.6500	+1.852%	3	5,707	-63.030%
2026-07-22	1.7500	1.7500	1.6200	1.6200	+3.846%	40	5,709	-62.346%
2026-07-21	1.4700	1.5600	1.4700	1.5600	+4.000%	17	5,708	-60.897%
2026-07-20	1.5700	1.6200	1.5000	1.5000	-21.466%	74	5,719	-59.333%
2026-07-17	1.9700	1.9900	1.8800	1.9100	+0.526%	16	5,697	-68.063%
2026-07-16	1.8800	1.9000	1.8600	1.9000	-13.636%	56	5,710	-67.895%
2026-07-15	2.1000	2.2000	1.9400	2.2000	-10.204%	131	5,696	-72.273%
2026-07-13	2.5000	2.5400	2.4400	2.4500	-11.552%	508	5,717	-75.102%
2026-07-10	2.7900	2.7900	2.7700	2.7700	-18.768%	15	5,976	-77.978%
2026-07-08	3.5200	3.5500	3.4100	3.4100	-15.385%	7	5,976	-82.111%
2026-07-07	3.7600	4.0300	3.7600	4.0300	+2.545%	405	5,976	-84.864%
2026-07-06	3.9300	3.9300	3.9300	3.9300	-6.429%	100	5,622	-84.478%
2026-07-02	4.2500	4.2500	4.2000	4.2000	-15.832%	15	5,507	-85.476%
2026-06-30	4.9000	4.9900	4.9000	4.9900	-0.200%	3	5,507	-87.776%
2026-06-25	5.1000	5.3100	5.0000	5.0000	+4.167%	23	5,505	-87.800%
2026-06-24	4.8000	4.8000	4.7100	4.8000	+17.073%	13	5,486	-87.292%
2026-06-23	3.8700	4.1600	3.8700	4.1000	+18.841%	42	5,492	-85.122%
2026-06-22	3.7000	3.7000	3.4500	3.4500	+2.985%	4	5,493	-82.319%
2026-06-18	3.3500	3.3500	3.3500	3.3500	+11.667%	37	5,473	-81.791%
2026-06-17	2.9700	3.0000	2.9700	3.0000	-3.846%	21	5,473	-79.667%
2026-06-16	3.1200	3.1200	3.1200	3.1200	+7.958%	3	5,473	-80.449%
2026-06-12	2.9100	2.9100	2.8900	2.8900	-16.954%	8	5,470	-78.893%
2026-06-11	3.4900	3.4900	3.4800	3.4800	+16.388%	11	5,470	-82.471%
2026-06-10	2.9700	2.9900	2.9400	2.9900	+6.786%	159	5,460	-79.599%
2026-06-09	2.8000	2.8000	2.8000	2.8000	+0.719%	1	5,541	-78.214%
2026-06-05	2.6500	2.7800	2.6500	2.7800	+3.346%	19	5,542	-78.058%
2026-06-04	2.7400	2.7400	2.6900	2.6900	-0.738%	50	5,525	-77.323%
2026-06-03	2.5500	2.7100	2.5500	2.7100	+22.624%	57	5,525	-77.491%
2026-06-02	2.0700	2.2100	2.0700	2.2100	-18.450%	15	5,521	-72.398%
2026-06-01	2.8300	2.8300	2.7100	2.7100	-3.559%	109	5,554	-77.491%
2026-05-29	2.8500	2.8500	2.7700	2.8100	+3.690%	7	5,547	-78.292%
2026-05-28	2.8500	2.8600	2.6900	2.7100	+17.316%	142	5,544	-77.491%
2026-05-27	2.3200	2.3200	2.3100	2.3100	-1.702%	5	5,483	-73.593%
2026-05-26	2.3700	2.3700	2.3400	2.3500	+15.764%	10	5,484	-74.043%
2026-05-22	2.1100	2.1500	2.0300	2.0300	+16.667%	6	5,477	-69.951%
2026-05-21	1.9100	1.9400	1.7400	1.7400	+19.178%	49	5,478	-64.943%
2026-05-20	1.4700	1.4700	1.4600	1.4600	-3.311%	3	5,478	-58.219%
2026-05-19	1.5600	1.5600	1.4800	1.5100	-15.642%	48	5,479	-59.603%
2026-05-18	1.8000	1.8000	1.7900	1.7900	+2.286%	27	5,479	-65.922%
2026-05-15	1.6500	1.8200	1.6500	1.7500	+11.465%	1,097	5,479	-65.143%
2026-05-14	1.5100	1.5800	1.5100	1.5700	+12.950%	76	4,521	-61.146%
2026-05-13	1.3800	1.4400	1.3600	1.3900	-27.604%	1,041	3,952	-56.115%
2026-05-12	2.1300	2.1500	1.9200	1.9200	-20.000%	28	3,952	-68.229%
2026-05-11	2.4000	2.4000	2.4000	2.4000	-8.745%	20	3,952	-74.583%
2026-05-07	2.6300	2.6300	2.6300	2.6300	+1.938%	3	3,947	-76.806%
2026-05-06	2.5800	2.5800	2.5800	2.5800	-3.731%	1	3,944	-76.357%
2026-05-05	2.6500	2.6800	2.6500	2.6800	+1.515%	15	3,945	-77.239%
2026-05-04	2.5600	2.6400	2.5600	2.6400	-4.348%	26	3,930	-76.894%
2026-05-01	2.3300	2.7600	2.3300	2.7600	+6.564%	3	3,954	-77.899%
2026-04-30	2.6300	2.6700	2.5700	2.5900	-13.667%	18	3,954	-76.448%
2026-04-28	3.0000	3.0000	3.0000	3.0000	+12.360%	1	3,936	-79.667%
2026-04-24	2.7600	2.7600	2.6700	2.6700	-7.931%	12	3,935	-77.154%
2026-04-23	2.7500	2.9000	2.7500	2.9000	+10.266%	6	3,947	-78.966%
2026-04-22	2.6400	2.6400	2.6300	2.6300	-1.498%	2	3,943	-76.806%
2026-04-21	2.5900	2.6700	2.5900	2.6700	+9.877%	26	3,917	-77.154%
2026-04-20	2.4300	2.4300	2.4300	2.4300	+6.579%	16	3,917	-74.897%
2026-04-17	2.3000	2.3000	2.2700	2.2800	-2.564%	12	3,931	-73.246%
2026-04-16	2.3600	2.3600	2.2500	2.3400	-3.306%	5	3,921	-73.932%
2026-04-15	2.5000	2.5000	2.3400	2.4200	+2.110%	20	3,926	-74.793%
2026-04-14	2.7000	2.7000	2.3700	2.3700	-29.464%	10	3,931	-74.262%
2026-04-13	3.6000	3.6000	3.3500	3.3600	-2.041%	62	3,938	-81.845%
2026-04-10	3.5000	3.5500	3.4300	3.4300	-8.289%	84	3,893	-82.216%
2026-04-09	3.7000	3.7500	3.7000	3.7400	-0.796%	1,001	3,937	-83.690%
2026-04-08	3.5700	3.8000	3.5700	3.7700	-8.049%	775	4,938	-83.820%
2026-04-06	4.1300	4.1400	4.0800	4.1000	-4.651%	294	4,163	-85.122%
2026-04-02	4.3000	4.3000	4.3000	4.3000	+6.436%	14	3,855	-85.814%
2026-04-01	4.0400	4.0400	3.9900	4.0400	+2.799%	134	3,855	-84.901%
2026-03-31	3.9200	3.9300	3.9200	3.9300	-2.963%	65	3,730	-84.478%
2026-03-30	4.0500	4.0500	4.0500	4.0500	+4.113%	4	3,665	-84.938%
2026-03-26	3.8000	3.8900	3.8000	3.8900	+5.135%	15	3,668	-84.319%
2026-03-25	3.9000	3.9000	3.7000	3.7000	-22.917%	32	3,671	-83.514%
2026-03-24	4.8000	4.8000	4.8000	4.8000	-5.882%	1	3,693	-87.292%
2026-03-20	5.0500	5.1000	5.0500	5.1000	+9.914%	103	3,693	-88.039%
2026-03-19	4.6400	4.6400	4.6400	4.6400	+13.171%	40	3,795	-86.853%
2026-03-18	4.1000	4.1000	4.1000	4.1000	-0.243%	1	3,835	-85.122%
2026-03-17	4.1700	4.1700	4.0000	4.1100	+5.385%	60	3,834	-85.158%
2026-03-16	4.2000	4.2000	3.9000	3.9000	-7.143%	4	3,805	-84.359%
2026-03-12	4.2000	4.2000	4.2000	4.2000	-17.647%	1	3,807	-85.476%
2026-03-09	5.1000	5.1000	5.1000	5.1000	-1.544%	5	3,806	-88.039%
2026-03-06	5.5300	5.5300	5.1800	5.1800	-20.916%	11	3,801	-88.224%
2026-03-05	6.5000	6.7500	6.5000	6.5500	+3.150%	16	3,798	-90.687%
2026-03-04	6.3300	6.3500	6.3300	6.3500	+2.917%	54	3,804	-90.394%
2026-03-03	6.1800	6.2500	6.1700	6.1700	+6.379%	10	3,759	-90.113%
2026-03-02	5.8000	6.0500	5.7700	5.8000	+10.476%	100	3,756	-89.483%
2026-02-26	5.3600	5.3600	5.2500	5.2500	+7.143%	23	3,656	-88.381%
2026-02-25	4.9000	4.9000	4.9000	4.9000	-5.769%	1	3,635	-87.551%
2026-02-23	4.9000	5.2000	4.9000	5.2000	+6.122%	14	3,635	-88.269%
2026-02-18	4.9000	4.9000	4.9000	4.9000	-7.547%	4	3,634	-87.551%
2026-02-17	5.3000	5.3000	5.3000	5.3000	+2.913%	1	3,630	-88.491%
2026-02-13	5.1500	5.1500	5.1500	5.1500	-1.905%	12	3,629	-88.155%
2026-02-12	5.0500	5.2500	5.0500	5.2500	+8.025%	25	3,629	-88.381%
2026-02-06	4.8000	4.8700	4.8000	4.8600	-7.429%	3	3,646	-87.449%
2026-02-04	5.0500	5.2500	5.0500	5.2500	+9.375%	44	3,649	-88.381%
2026-02-03	4.8000	4.8000	4.8000	4.8000	+17.073%	60	3,668	-87.292%
2026-01-29	4.1000	4.1000	4.1000	4.1000	+3.797%	1	3,668	-85.122%
2026-01-23	4.0000	4.0000	3.9000	3.9500	+3.947%	130	3,669	-84.557%
2026-01-22	3.8000	3.9000	3.8000	3.8000	-12.844%	84	3,769	-83.947%
2026-01-21	4.3800	4.3800	4.3600	4.3600	-3.111%	5	3,851	-86.009%
2026-01-20	4.5000	4.5000	4.4500	4.5000	+1.124%	14	3,856	-86.444%
2026-01-16	4.5000	4.5000	4.4500	4.4500	+7.229%	99	3,795	-86.292%
2026-01-15	4.1300	4.2700	4.1300	4.1500	+10.372%	43	3,795	-85.301%
2026-01-13	3.7600	3.7600	3.7600	3.7600	+6.516%	2	3,753	-83.777%
2026-01-12	3.6000	3.6000	3.5000	3.5300	-13.054%	62	3,753	-82.720%
2026-01-09	4.0000	4.0600	4.0000	4.0600	-9.778%	7	3,691	-84.975%
2026-01-08	4.5000	4.5000	4.5000	4.5000	+2.273%	10	3,686	-86.444%
2026-01-07	4.3000	4.4000	4.3000	4.4000	+9.181%	205	3,676	-86.136%
2026-01-06	4.0300	4.0300	4.0300	4.0300	+2.025%	2	3,656	-84.864%
2026-01-05	4.2000	4.2000	3.9500	3.9500	-2.709%	12	3,646	-84.557%
2026-01-02	4.0200	4.0800	4.0000	4.0600	-8.764%	1,378	3,646	-84.975%
2025-12-31	4.4500	4.4500	4.4500	4.4500	-1.111%	2	2,286	-86.292%
2025-12-19	4.5000	4.5000	4.5000	4.5000	+11.111%	1	2,286	-86.444%
2025-12-12	4.0500	4.0500	4.0500	4.0500	+0.998%	100	2,286	-84.938%
2025-12-05	4.0100	4.0100	4.0100	4.0100	-2.906%	3	2,186	-84.788%
2025-12-04	4.1500	4.1500	4.1300	4.1300	-2.824%	16	2,183	-85.230%
2025-12-01	4.1500	4.2500	4.1500	4.2500	-1.163%	32	2,184	-85.647%
2025-11-28	4.3400	4.4000	4.3000	4.3000	-8.316%	143	2,154	-85.814%
2025-11-25	4.6900	4.6900	4.6900	4.6900	-2.088%	50	2,077	-86.994%
2025-11-24	4.7900	4.7900	4.7900	4.7900	-2.245%	40	2,077	-87.265%
2025-11-21	5.1000	5.1000	4.9000	4.9000	-3.543%	47	2,053	-87.551%
2025-11-20	4.7500	5.0800	4.7500	5.0800	+3.673%	27	2,064	-87.992%
2025-11-19	4.9000	4.9000	4.9000	4.9000	+2.083%	12	2,063	-87.551%
2025-11-18	4.7000	4.8000	4.4900	4.8000	+4.348%	55	2,053	-87.292%
2025-11-17	4.5000	4.6000	4.3000	4.6000	+2.222%	23	2,058	-86.739%
2025-11-14	4.6500	4.6500	4.4500	4.5000	+2.273%	7	2,035	-86.444%
2025-11-13	4.2000	4.4000	3.9900	4.4000	+8.642%	13	2,038	-86.136%
2025-11-12	4.0500	4.1000	4.0500	4.0500	+5.195%	286	2,025	-84.938%
2025-11-11	3.8500	3.8500	3.8500	3.8500	-6.098%	4	1,744	-84.156%
2025-11-10	4.1000	4.1000	4.1000	4.1000	+0.737%	30	1,740	-85.122%
2025-11-07	4.1900	4.2000	4.0700	4.0700	+4.359%	21	1,710	-85.012%
2025-11-06	3.9500	3.9500	3.9000	3.9000	-4.878%	93	1,704	-84.359%
2025-11-05	4.1500	4.1500	4.1000	4.1000	+8.179%	102	1,611	-85.122%
2025-10-31	3.7900	3.7900	3.7900	3.7900	+11.799%	1	1,509	-83.905%
2025-10-28	3.6000	3.6200	3.3900	3.3900	-3.419%	5	1,508	-82.006%
2025-10-27	3.5100	3.5100	3.5100	3.5100	-11.139%	10	1,497	-82.621%
2025-10-23	3.9500	3.9500	3.9500	3.9500	-6.619%	3	1,497	-84.557%
2025-10-22	4.2300	4.2300	4.2300	4.2300	+5.750%	1	1,494	-85.579%
2025-10-21	4.0000	4.0000	4.0000	4.0000	+1.266%	1	1,493	-84.750%
2025-10-20	3.9500	3.9500	3.9500	3.9500	-1.250%	2	1,492	-84.557%
2025-10-16	4.0000	4.0000	4.0000	4.0000	+2.828%	72	1,490	-84.750%
2025-10-13	3.8900	3.8900	3.8900	3.8900	-13.556%	1	1,418	-84.319%
2025-10-10	4.0000	4.6000	4.0000	4.5000	+23.288%	32	1,419	-86.444%
2025-10-09	3.5000	3.6500	3.5000	3.6500	+17.742%	5	1,397	-83.288%
2025-10-06	3.2000	3.2800	3.1000	3.1000	0.000%	106	1,392	-80.323%
2025-10-03	3.1000	3.1000	3.1000	3.1000	0.000%	37	1,286	-80.323%
2025-10-02	3.0500	3.1000	3.0500	3.1000	-1.899%	152	1,249	-80.323%
2025-10-01	3.1600	3.1600	3.1600	3.1600	-7.331%	1	1,264	-80.696%
2025-09-30	3.4200	3.4700	3.4100	3.4100	+2.096%	6	1,263	-82.111%
2025-09-29	3.3100	3.3400	3.3100	3.3400	-7.222%	6	1,261	-81.737%
2025-09-26	3.6000	3.6000	3.6000	3.6000	+9.091%	1	1,259	-83.056%
2025-09-25	3.3000	3.3000	3.3000	3.3000	-10.326%	5	1,259	-81.515%
2025-09-24	3.6800	3.6800	3.6800	3.6800	-8.000%	1	1,256	-83.424%
2025-09-23	3.8200	4.0000	3.7900	4.0000	+8.108%	16	1,255	-84.750%
2025-09-22	3.5000	3.7000	3.5000	3.7000	+13.846%	13	1,241	-83.514%
2025-09-19	3.3000	3.3000	3.2100	3.2500	-4.412%	422	1,229	-81.231%
2025-09-17	3.3500	3.5500	3.3500	3.4000	-1.449%	17	817	-82.059%
2025-09-16	3.8000	3.8500	3.4000	3.4500	-8.730%	121	806	-82.319%
2025-09-10	3.7800	3.7800	3.7800	3.7800	+2.439%	2	701	-83.862%
2025-09-09	3.6900	3.6900	3.6900	3.6900	-2.895%	50	700	-83.469%
2025-09-08	4.0400	4.0400	3.7800	3.8000	-11.628%	21	650	-83.947%
2025-09-05	4.3000	4.3000	4.3000	4.3000	0.000%	1	630	-85.814%
2025-09-03	4.3500	4.3500	4.3000	4.3000	-1.149%	8	629	-85.814%
2025-09-02	4.6000	4.6000	4.3500	4.3500	+3.571%	3	626	-85.977%
2025-08-29	4.2000	4.2000	4.2000	4.2000	-6.040%	6	619	-85.476%
2025-08-28	4.6000	4.6000	4.4700	4.4700	+6.429%	13	619	-86.353%
2025-08-27	4.2000	4.3000	4.2000	4.2000	+12.000%	13	606	-85.476%
2025-08-25	3.7500	3.7500	3.7500	3.7500	-7.407%	1	593	-83.733%
2025-08-22	4.0500	4.0500	4.0500	4.0500	-2.410%	1	593	-84.938%
2025-08-20	4.1000	4.1500	4.1000	4.1500	+5.063%	4	592	-85.301%
2025-08-19	3.9500	3.9500	3.9500	3.9500	-1.250%	14	588	-84.557%
2025-08-15	4.0000	4.0000	4.0000	4.0000	0.000%	100	575	-84.750%
2025-08-14	4.1500	4.1500	4.0000	4.0000	-1.235%	2	475	-84.750%
2025-08-12	4.0500	4.0500	4.0500	4.0500	-4.706%	2	473	-84.938%
2025-08-08	4.2500	4.2500	4.2500	4.2500	-2.299%	2	471	-85.647%
2025-08-06	4.3500	4.3500	4.3500	4.3500	+1.163%	1	469	-85.977%
2025-08-04	4.3500	4.3500	4.3000	4.3000	-5.702%	2	468	-85.814%
2025-08-01	4.5600	4.5600	4.5600	4.5600	+10.680%	1	467	-86.623%
2025-07-29	4.1200	4.1200	4.1200	4.1200	+5.641%	3	466	-85.194%
2025-07-25	3.9000	3.9000	3.9000	3.9000	-14.661%	3	463	-84.359%
2025-07-10	4.5700	4.5700	4.5700	4.5700	+3.628%	1	460	-86.652%
2025-07-09	4.4100	4.4100	4.4100	4.4100	+2.558%	1	459	-86.168%
2025-07-03	4.3000	4.3000	4.3000	4.3000	+4.878%	452	7	-85.814%
2025-06-25	4.1000	4.1000	4.1000	4.1000	-10.870%	5	7	-85.122%
2025-06-23	4.6000	4.6000	4.6000	4.6000	+12.195%	1	2	-86.739%
2025-06-16	4.1000	4.1000	4.1000	4.1000	0.000%	1	1	-85.122%