Dark

JD20260918P32
JD Sep 18 2026 32.00 Put (JD260918P00032000)
option OPRA

EOD

Aug 5, 2026

1.30+8.333%(+0.10)387

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2400	1.3000	1.2200	1.3000	+8.333%	387	1,819	0.000%
2026-08-03	1.2100	1.2300	1.1700	1.2000	-8.397%	7	1,692	+8.333%
2026-07-31	1.4700	1.4700	1.2800	1.3100	-16.561%	201	1,692	-0.763%
2026-07-30	1.7800	1.7800	1.5700	1.5700	-3.086%	192	1,644	-17.197%
2026-07-29	1.7300	1.7300	1.6000	1.6200	-15.183%	18	1,560	-19.753%
2026-07-28	1.9100	1.9100	1.9100	1.9100	-21.721%	1	1,562	-31.937%
2026-07-27	2.4400	2.4400	2.4400	2.4400	-24.691%	2	1,562	-46.721%
2026-07-16	3.2500	3.2500	3.2400	3.2400	-8.215%	79	1,563	-59.877%
2026-07-15	3.3000	3.5400	3.3000	3.5300	-7.105%	607	1,610	-63.173%
2026-07-13	3.7500	3.8000	3.7000	3.8000	-23.541%	82	2,206	-65.789%
2026-07-08	4.9300	4.9700	4.9300	4.9700	-8.974%	15	2,125	-73.843%
2026-07-07	5.5300	5.5300	5.4600	5.4600	-8.543%	9	2,111	-76.190%
2026-07-02	5.8000	5.9800	5.8000	5.9700	+4.921%	175	1,966	-78.224%
2026-07-01	6.2100	6.2100	5.6900	5.6900	-21.625%	106	1,966	-77.153%
2026-06-25	7.2500	7.2600	7.2500	7.2600	+22.635%	2	1,941	-82.094%
2026-06-23	5.8300	5.9200	5.8300	5.9200	+30.396%	7	1,939	-78.041%
2026-06-16	4.5400	4.5400	4.5400	4.5400	+10.194%	80	1,932	-71.366%
2026-06-15	4.1400	4.1500	4.1200	4.1200	-4.186%	241	1,853	-68.447%
2026-06-12	4.3000	4.3000	4.3000	4.3000	-11.340%	2	1,743	-69.767%
2026-06-11	4.9000	4.9000	4.8500	4.8500	+12.791%	24	1,745	-73.196%
2026-06-10	4.2000	4.3000	4.2000	4.3000	+2.381%	11	1,739	-69.767%
2026-06-09	4.1500	4.2000	4.1500	4.2000	+27.273%	16	1,739	-69.048%
2026-06-02	3.3800	3.3800	3.3000	3.3000	-21.053%	21	1,739	-60.606%
2026-05-28	4.1800	4.1800	4.1800	4.1800	+17.416%	10	1,733	-68.900%
2026-05-27	3.5600	3.5600	3.5600	3.5600	+3.488%	2	1,733	-63.483%
2026-05-22	3.4400	3.4400	3.4400	3.4400	+19.031%	200	1,731	-62.209%
2026-05-21	2.8000	2.8900	2.8000	2.8900	+22.979%	5	1,531	-55.017%
2026-05-20	2.3600	2.3700	2.3200	2.3500	-2.083%	160	1,531	-44.681%
2026-05-19	2.4000	2.4000	2.4000	2.4000	-12.727%	2	1,493	-45.833%
2026-05-18	2.7500	2.7500	2.7000	2.7500	+2.996%	17	1,493	-52.727%
2026-05-15	2.6500	2.6700	2.6000	2.6700	+13.136%	29	1,493	-51.311%
2026-05-14	2.3700	2.3700	2.2800	2.3600	+15.122%	39	1,515	-44.915%
2026-05-13	2.0400	2.3100	2.0400	2.0500	-29.795%	149	1,542	-36.585%
2026-05-12	2.9500	3.0000	2.9100	2.9200	-18.889%	120	1,542	-55.479%
2026-05-11	3.4500	3.6500	3.3500	3.6000	-4.255%	340	1,542	-63.889%
2026-05-06	3.7600	3.7600	3.7600	3.7600	+0.267%	1	1,379	-65.426%
2026-05-04	3.7000	3.7500	3.7000	3.7500	0.000%	101	1,380	-65.333%
2026-04-30	3.9000	3.9100	3.7500	3.7500	-6.250%	49	1,388	-65.333%
2026-04-29	4.0000	4.0000	4.0000	4.0000	+2.564%	1	1,360	-67.500%
2026-04-24	3.9000	3.9000	3.9000	3.9000	-1.266%	1	1,360	-66.667%
2026-04-23	3.9500	3.9500	3.9500	3.9500	+6.757%	37	1,360	-67.089%
2026-04-22	3.7000	3.7000	3.7000	3.7000	0.000%	10	1,360	-64.865%
2026-04-21	3.7000	3.7000	3.7000	3.7000	+10.448%	1	1,350	-64.865%
2026-04-20	3.4000	3.4000	3.3500	3.3500	+4.688%	3	1,349	-61.194%
2026-04-17	3.2500	3.2700	3.1500	3.2000	-3.030%	46	1,346	-59.375%
2026-04-16	3.4000	3.4000	3.3000	3.3000	-2.941%	12	1,348	-60.606%
2026-04-15	3.4100	3.4500	3.3500	3.4000	-6.849%	150	1,341	-61.765%
2026-04-14	3.8000	3.8000	3.6500	3.6500	-25.051%	23	1,393	-64.384%
2026-04-13	4.8300	4.8800	4.8300	4.8700	-5.985%	35	1,393	-73.306%
2026-04-09	5.1800	5.1800	5.1800	5.1800	-8.319%	8	1,398	-74.903%
2026-04-07	5.6600	5.6600	5.6500	5.6500	+2.170%	10	1,390	-76.991%
2026-04-06	5.5300	5.5300	5.5300	5.5300	-2.641%	5	1,387	-76.492%
2026-04-02	5.6900	5.6900	5.6800	5.6800	+5.970%	80	1,336	-77.113%
2026-04-01	5.3500	5.3600	5.3500	5.3600	+0.187%	2	1,336	-75.746%
2026-03-27	5.3500	5.3500	5.3500	5.3500	-19.549%	17	1,337	-75.701%
2026-03-20	6.6000	6.6500	6.5000	6.6500	+24.299%	664	1,354	-80.451%
2026-03-16	5.5000	5.5000	5.2000	5.3500	-8.233%	8	775	-75.701%
2026-03-12	5.8300	5.8300	5.8300	5.8300	-15.751%	1	778	-77.702%
2026-03-06	7.0200	7.0200	6.9200	6.9200	-17.026%	2	778	-81.214%
2026-03-05	8.2600	8.3400	8.2600	8.3400	+20.870%	29	777	-84.412%
2026-02-26	6.9000	6.9000	6.9000	6.9000	+2.222%	20	773	-81.159%
2026-02-23	6.7500	6.7500	6.7500	6.7500	+4.651%	22	773	-80.741%
2026-02-12	6.4500	6.4500	6.4500	6.4500	+2.707%	1	751	-79.845%
2026-02-06	6.3200	6.3200	6.2800	6.2800	-8.321%	2	751	-79.299%
2026-02-05	6.8500	6.8500	6.8500	6.8500	+10.484%	1	751	-81.022%
2026-02-03	6.2000	6.2000	6.2000	6.2000	+9.735%	20	751	-79.032%
2026-01-29	5.6500	5.6500	5.6500	5.6500	+7.619%	1	751	-76.991%
2026-01-28	5.2500	5.2500	5.2500	5.2500	+0.962%	30	751	-75.238%
2026-01-23	5.2500	5.2500	5.2000	5.2000	-0.383%	141	768	-75.000%
2026-01-22	5.2400	5.2400	5.1500	5.2200	-8.901%	171	889	-75.096%
2026-01-21	5.7400	5.7400	5.7300	5.7300	-1.377%	5	960	-77.312%
2026-01-20	5.8100	5.8100	5.8100	5.8100	+4.685%	25	961	-77.625%
2026-01-15	5.3700	5.5500	5.3700	5.5500	+8.187%	86	986	-76.577%
2026-01-13	4.9200	5.1300	4.9200	5.1300	+7.547%	2	911	-74.659%
2026-01-12	5.0000	5.0000	4.7700	4.7700	-9.143%	80	909	-72.746%
2026-01-08	5.8000	5.9000	5.2500	5.2500	-7.895%	46	831	-75.238%
2026-01-07	5.6000	5.7000	5.6000	5.7000	+3.636%	21	797	-77.193%
2026-01-05	5.5000	5.5000	5.5000	5.5000	-1.610%	10	767	-76.364%
2025-12-30	5.3700	5.6100	5.3700	5.5900	-0.710%	10	767	-76.744%
2025-12-22	5.6400	5.6400	5.6300	5.6300	-2.087%	22	780	-76.909%
2025-12-19	5.9300	5.9300	5.7500	5.7500	+5.505%	24	780	-77.391%
2025-12-12	5.5000	5.5000	5.4500	5.4500	0.000%	33	758	-76.147%
2025-12-11	5.4500	5.4500	5.4500	5.4500	-0.909%	1	754	-76.147%
2025-12-09	5.5000	5.5000	5.5000	5.5000	+6.178%	1	754	-76.364%
2025-12-05	5.1800	5.1800	5.1800	5.1800	-8.319%	1	754	-74.903%
2025-12-01	5.4000	5.6500	5.3500	5.6500	-7.377%	22	753	-76.991%
2025-11-21	6.4000	6.4000	6.1000	6.1000	-4.688%	58	734	-78.689%
2025-11-20	6.4000	6.4000	6.4000	6.4000	+3.226%	10	776	-79.688%
2025-11-14	6.2000	6.2000	6.2000	6.2000	+13.971%	10	766	-79.032%
2025-11-13	4.8700	5.6000	4.3000	5.4400	+3.619%	38	756	-76.103%
2025-11-12	5.2500	5.3000	5.2500	5.2500	+0.962%	9	718	-75.238%
2025-11-10	5.2000	5.3000	5.2000	5.2000	0.000%	81	711	-75.000%
2025-11-05	5.2000	5.2000	5.2000	5.2000	+0.193%	100	647	-75.000%
2025-11-04	5.1900	5.1900	5.1900	5.1900	+2.367%	1	547	-74.952%
2025-11-03	5.0500	5.0700	5.0500	5.0700	+2.424%	16	533	-74.359%
2025-10-31	4.9500	4.9500	4.9500	4.9500	+15.116%	1	533	-73.737%
2025-10-29	4.3000	4.3000	4.3000	4.3000	-6.926%	10	533	-69.767%
2025-10-28	4.6200	4.6200	4.6200	4.6200	+1.987%	1	523	-71.861%
2025-10-27	4.5300	4.5300	4.5300	4.5300	-6.982%	15	537	-71.302%
2025-10-24	4.8500	4.8700	4.7500	4.8700	-7.238%	3	537	-73.306%
2025-10-22	5.1000	5.2500	5.1000	5.2500	+3.960%	291	537	-75.238%
2025-10-21	5.0500	5.0500	5.0500	5.0500	+5.428%	1	274	-74.257%
2025-10-20	4.8000	4.8000	4.7900	4.7900	-5.149%	5	273	-72.860%
2025-10-16	5.0500	5.0500	5.0500	5.0500	+1.000%	31	275	-74.257%
2025-10-15	5.0000	5.0000	5.0000	5.0000	-2.913%	1	244	-74.000%
2025-10-14	5.2500	5.2500	5.0500	5.1500	0.000%	6	243	-74.757%
2025-10-10	5.0000	5.2000	5.0000	5.1500	+8.421%	17	243	-74.757%
2025-10-09	4.6100	4.7500	4.6100	4.7500	+5.556%	16	246	-72.632%
2025-10-08	4.5000	4.5000	4.5000	4.5000	+11.386%	25	237	-71.111%
2025-10-07	4.0500	4.0500	4.0400	4.0400	+0.498%	2	237	-67.822%
2025-10-06	4.0200	4.0200	4.0200	4.0200	-1.951%	15	237	-67.662%
2025-10-03	4.1000	4.1000	4.1000	4.1000	+1.235%	5	243	-68.293%
2025-10-02	4.0100	4.0500	4.0100	4.0500	-7.323%	4	248	-67.901%
2025-09-30	4.3700	4.3700	4.3700	4.3700	+2.103%	4	245	-70.252%
2025-09-29	4.2900	4.2900	4.2800	4.2800	-2.506%	2	249	-69.626%
2025-09-26	4.5000	4.5000	4.3900	4.3900	+2.093%	21	247	-70.387%
2025-09-25	4.3000	4.3000	4.3000	4.3000	+3.614%	1	228	-69.767%
2025-09-24	4.1500	4.1500	4.1500	4.1500	-16.162%	2	229	-68.675%
2025-09-23	4.7700	4.9500	4.7700	4.9500	+5.769%	6	227	-73.737%
2025-09-22	4.5600	4.6800	4.5600	4.6800	+13.043%	21	223	-72.222%
2025-09-19	4.1900	4.1900	4.1400	4.1400	-5.695%	2	222	-68.599%
2025-09-16	4.8700	4.8700	4.3900	4.3900	-9.485%	3	222	-70.387%
2025-09-15	4.8500	4.8500	4.8500	4.8500	+2.537%	5	221	-73.196%
2025-09-12	4.7400	4.7400	4.7300	4.7300	-0.839%	5	218	-72.516%
2025-09-09	4.7700	4.7700	4.7700	4.7700	-1.037%	1	213	-72.746%
2025-09-08	5.1700	5.1700	4.7900	4.8200	-8.885%	40	214	-73.029%
2025-09-05	5.2900	5.2900	5.2900	5.2900	-3.818%	9	182	-75.425%
2025-09-02	5.5000	5.5000	5.5000	5.5000	+4.762%	5	190	-76.364%
2025-08-29	5.2500	5.2500	5.2500	5.2500	-1.685%	5	185	-75.238%
2025-08-27	5.3400	5.3400	5.3400	5.3400	+7.879%	2	185	-75.655%
2025-08-22	5.0500	5.0500	4.9500	4.9500	-1.980%	21	183	-73.737%
2025-08-19	5.0000	5.0500	5.0000	5.0500	-0.786%	10	162	-74.257%
2025-08-18	4.9800	5.0900	4.9800	5.0900	-1.165%	3	152	-74.460%
2025-08-15	5.1500	5.1500	5.1500	5.1500	+3.414%	119	152	-74.757%
2025-08-12	5.0000	5.0000	4.9800	4.9800	-8.624%	21	64	-73.896%
2025-08-04	5.4500	5.4500	5.4500	5.4500	-5.217%	5	46	-76.147%
2025-08-01	5.7500	5.7500	5.7500	5.7500	+8.491%	3	41	-77.391%
2025-07-30	5.2200	5.3000	5.2200	5.3000	+5.788%	29	44	-75.472%
2025-07-29	5.0100	5.0100	5.0100	5.0100	+3.299%	3	18	-74.052%
2025-07-28	4.8800	4.8800	4.8400	4.8500	-16.810%	6	17	-73.196%
2025-07-14	5.8300	5.8300	5.8300	5.8300	+2.102%	1	11	-77.702%
2025-07-11	5.6500	5.7100	5.6500	5.7100	+10.874%	3	10	-77.233%
2025-06-25	5.1500	5.1500	5.1500	5.1500	-7.040%	5	7	-74.757%
2025-06-06	5.5400	5.5400	5.5400	5.5400	-4.152%	2	2	-76.534%
2025-05-27	5.7800	5.7800	5.7800	5.7800	0.000%	1	1	-77.509%