Dark

JD20260918P35
JD Sep 18 2026 35.00 Put (JD260918P00035000)
option OPRA

EOD

Aug 5, 2026

3.15+8.997%(+0.26)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.9000	3.1500	2.9000	3.1500	+8.997%	15	5,886	0.000%
2026-08-03	2.9800	2.9800	2.8000	2.8900	-12.424%	51	5,881	+8.997%
2026-07-31	3.3000	3.3000	3.3000	3.3000	-10.326%	10	5,925	-4.545%
2026-07-30	3.6800	3.6800	3.6800	3.6800	-5.641%	2	5,935	-14.402%
2026-07-28	3.9000	3.9000	3.9000	3.9000	-22.772%	55	5,937	-19.231%
2026-07-24	5.0500	5.0500	5.0500	5.0500	+5.649%	1	5,992	-37.624%
2026-07-20	4.7800	4.7800	4.7800	4.7800	-16.140%	1	5,992	-34.100%
2026-07-15	5.7000	5.7000	5.7000	5.7000	-11.491%	30	5,992	-44.737%
2026-07-13	6.4400	6.4400	6.4400	6.4400	-7.338%	2	6,022	-51.087%
2026-07-10	6.8300	6.9500	6.8300	6.9500	-13.665%	12	6,024	-54.676%
2026-07-07	8.0500	8.0500	8.0500	8.0500	-22.372%	10	6,028	-60.870%
2026-06-26	10.3700	10.3700	10.3700	10.3700	+10.554%	1	6,095	-69.624%
2026-06-24	9.3500	9.3800	9.3500	9.3800	+17.250%	5	6,096	-66.418%
2026-06-22	8.0000	8.0000	8.0000	8.0000	+3.896%	40	6,097	-60.625%
2026-06-18	7.4500	7.7000	7.4500	7.7000	+9.220%	330	6,437	-59.091%
2026-06-16	7.1000	7.1000	7.0200	7.0500	+5.856%	359	6,437	-55.319%
2026-06-15	6.4000	6.6600	6.4000	6.6600	+2.619%	66	6,772	-52.703%
2026-06-09	6.4400	6.4900	6.4200	6.4900	+2.205%	601	6,838	-51.464%
2026-06-04	6.2500	6.3500	6.2500	6.3500	+1.600%	31	6,238	-50.394%
2026-06-03	5.9000	6.2500	5.9000	6.2500	+17.041%	58	6,207	-49.600%
2026-06-02	5.3400	5.3400	5.3400	5.3400	-17.846%	65	6,149	-41.011%
2026-06-01	6.8500	6.8500	6.5000	6.5000	+0.775%	8	6,084	-51.538%
2026-05-28	6.6000	6.6000	6.4500	6.4500	+16.216%	82	6,086	-51.163%
2026-05-27	6.0800	6.0800	5.5500	5.5500	+6.731%	2	6,025	-43.243%
2026-05-22	5.5000	5.5000	5.2000	5.2000	+28.395%	16	6,025	-39.423%
2026-05-20	4.0000	4.0500	4.0000	4.0500	-8.989%	11	6,015	-22.222%
2026-05-19	4.4500	4.4500	4.4500	4.4500	-3.261%	1	6,025	-29.213%
2026-05-18	4.6000	4.6000	4.6000	4.6000	+2.222%	10	6,025	-31.522%
2026-05-15	4.6200	4.6200	4.4000	4.5000	+28.205%	43	6,025	-30.000%
2026-05-13	3.9000	3.9000	3.5000	3.5100	-33.397%	300	6,015	-10.256%
2026-05-12	5.2700	5.2700	5.2700	5.2700	-3.303%	1	6,094	-40.228%
2026-05-11	5.8000	5.8000	5.4500	5.4500	-8.403%	8	6,094	-42.202%
2026-05-08	5.9500	5.9500	5.9500	5.9500	+2.586%	61	6,091	-47.059%
2026-05-07	5.8000	5.8000	5.8000	5.8000	-2.521%	80	6,091	-45.690%
2026-05-06	5.9500	5.9500	5.9500	5.9500	-1.977%	1	6,011	-47.059%
2026-05-01	6.0700	6.0700	6.0700	6.0700	-11.516%	14	6,026	-48.105%
2026-04-29	6.2900	6.8600	6.2900	6.8600	+9.062%	104	6,026	-54.082%
2026-04-27	6.2300	6.2900	6.2300	6.2900	+5.537%	3	6,111	-49.921%
2026-04-24	6.0300	6.0300	5.9000	5.9600	+3.652%	71	6,112	-47.148%
2026-04-23	5.7500	5.7500	5.7500	5.7500	+7.477%	3	6,179	-45.217%
2026-04-21	5.3500	5.3500	5.3500	5.3500	-1.292%	3	6,173	-41.121%
2026-04-20	5.4200	5.4200	5.4200	5.4200	+5.243%	28	6,173	-41.882%
2026-04-17	5.0000	5.2100	5.0000	5.1500	+0.980%	649	6,201	-38.835%
2026-04-16	5.1000	5.1000	5.1000	5.1000	-10.839%	1	5,583	-38.235%
2026-04-14	5.9900	5.9900	5.7200	5.7200	-20.776%	30	5,582	-44.930%
2026-04-13	7.1500	7.2300	7.1500	7.2200	+3.885%	69	5,612	-56.371%
2026-04-10	7.0000	7.0000	6.9500	6.9500	-7.947%	43	5,691	-54.676%
2026-04-08	7.5200	7.5500	7.5100	7.5500	-2.455%	287	5,669	-58.278%
2026-04-01	7.7000	7.8000	7.4500	7.7400	-1.276%	340	5,562	-59.302%
2026-03-30	7.7200	7.8400	7.7200	7.8400	+3.430%	29	5,422	-59.821%
2026-03-27	7.5000	7.5800	7.5000	7.5800	+3.694%	68	5,443	-58.443%
2026-03-26	7.6500	7.6500	7.3100	7.3100	-9.193%	26	5,375	-56.908%
2026-03-17	7.8700	8.0500	7.8700	8.0500	-3.129%	14	5,389	-60.870%
2026-03-13	8.3000	8.3500	8.2300	8.3100	-2.807%	345	5,395	-62.094%
2026-03-12	8.3500	8.5500	8.3500	8.5500	+1.423%	110	5,730	-63.158%
2026-03-11	8.4300	8.4300	8.4300	8.4300	-24.054%	10	5,840	-62.633%
2026-03-05	11.2000	11.2000	11.1000	11.1000	+6.017%	610	5,830	-71.622%
2026-03-02	10.4000	10.4900	10.4000	10.4700	+7.275%	20	5,225	-69.914%
2026-02-27	9.7000	9.7600	9.7000	9.7600	+8.444%	35	5,205	-67.725%
2026-02-25	9.0000	9.0000	9.0000	9.0000	-0.881%	2	5,172	-65.000%
2026-02-24	9.0800	9.0800	9.0800	9.0800	-13.524%	40	5,172	-65.308%
2026-02-20	10.5000	10.5000	10.5000	10.5000	+14.130%	2	5,132	-70.000%
2026-02-17	9.2000	9.2000	9.2000	9.2000	+8.108%	1	5,134	-65.761%
2026-02-06	8.5100	8.5100	8.5100	8.5100	-7.701%	10	5,133	-62.985%
2026-02-05	9.1800	9.2200	9.1800	9.2200	+17.005%	62	5,123	-65.835%
2026-01-29	7.8800	7.8800	7.8800	7.8800	+3.412%	62	5,159	-60.025%
2026-01-22	7.5900	7.6200	7.5800	7.6200	-8.193%	40	5,097	-58.661%
2026-01-20	8.3000	8.3000	8.3000	8.3000	+1.220%	26	5,137	-62.048%
2026-01-16	8.2000	8.2000	8.2000	8.2000	+5.806%	10	5,147	-61.585%
2026-01-15	7.8800	7.8800	7.7400	7.7500	+13.636%	26	5,147	-59.355%
2026-01-12	6.8200	6.8200	6.8200	6.8200	-10.499%	10	5,173	-53.812%
2026-01-08	7.6200	7.6200	7.6200	7.6200	+2.008%	30	5,163	-58.661%
2026-01-06	7.4700	7.4700	7.4700	7.4700	-2.734%	14	5,193	-57.831%
2026-01-02	7.6800	7.6800	7.6800	7.6800	-2.166%	50	5,207	-58.984%
2025-12-31	8.0400	8.0400	7.8500	7.8500	-0.633%	22	5,179	-59.873%
2025-12-30	7.7500	7.9100	7.6500	7.9000	+3.268%	42	5,179	-60.127%
2025-12-26	7.6500	7.6500	7.6500	7.6500	+0.791%	4	5,147	-58.824%
2025-12-24	7.5900	7.5900	7.5900	7.5900	-2.692%	50	5,097	-58.498%
2025-12-22	7.8000	7.8000	7.8000	7.8000	-4.645%	2	5,095	-59.615%
2025-12-18	8.1800	8.1800	8.1800	8.1800	+4.872%	8	5,095	-61.491%
2025-12-17	7.8000	7.8000	7.8000	7.8000	+1.036%	1	5,095	-59.615%
2025-12-11	7.7500	7.7500	7.7200	7.7200	-1.026%	6	5,094	-59.197%
2025-12-09	7.8000	7.8000	7.8000	7.8000	+3.311%	1	5,088	-59.615%
2025-12-02	7.6600	7.6600	7.5500	7.5500	-1.436%	120	5,087	-58.278%
2025-11-28	7.6600	7.6600	7.6600	7.6600	-8.263%	8	5,187	-58.877%
2025-11-21	8.9000	8.9000	8.3500	8.3500	-3.468%	29	5,179	-62.275%
2025-11-20	8.6000	8.6500	8.6000	8.6500	+2.976%	12	5,206	-63.584%
2025-11-19	8.4000	8.4000	8.4000	8.4000	+2.439%	10	5,196	-62.500%
2025-11-14	8.0600	8.2000	8.0600	8.2000	+7.895%	17	5,186	-61.585%
2025-11-13	7.4000	7.6000	7.0000	7.6000	+4.828%	22	5,169	-58.553%
2025-11-12	7.2500	7.2500	7.2500	7.2500	+0.694%	3	5,147	-56.552%
2025-11-10	7.0000	7.2000	7.0000	7.2000	+0.699%	90	5,150	-56.250%
2025-11-05	7.1500	7.1500	7.1500	7.1500	+4.227%	40	5,060	-55.944%
2025-11-03	6.8600	6.8600	6.8600	6.8600	+3.158%	1	5,101	-54.082%
2025-10-31	6.6500	6.6500	6.6500	6.6500	+3.906%	1	5,101	-52.632%
2025-10-30	6.6000	6.6000	6.4000	6.4000	+5.785%	2	5,100	-50.781%
2025-10-29	6.1500	6.1500	6.0000	6.0500	-2.419%	13	5,100	-47.934%
2025-10-27	6.1000	6.2000	6.1000	6.2000	-6.061%	32	5,064	-49.194%
2025-10-23	6.6000	6.6000	6.6000	6.6000	-7.563%	1	5,064	-52.273%
2025-10-22	7.1400	7.1400	7.1400	7.1400	+7.530%	3,969	5,063	-55.882%
2025-10-20	6.6400	6.6400	6.6300	6.6400	-11.467%	5	1,094	-52.560%
2025-10-10	6.5000	7.5000	6.5000	7.5000	+23.967%	5	1,099	-58.000%
2025-10-08	6.0500	6.0500	6.0500	6.0500	+0.833%	15	1,094	-47.934%
2025-10-07	6.0000	6.0000	6.0000	6.0000	+9.091%	1	1,078	-47.500%
2025-10-06	5.6700	5.6700	5.5000	5.5000	0.000%	57	1,078	-42.727%
2025-10-03	5.6000	5.6000	5.5000	5.5000	-1.786%	501	1,024	-42.727%
2025-10-02	5.6000	5.6000	5.6000	5.6000	0.000%	26	525	-43.750%
2025-10-01	5.7500	5.7500	5.6000	5.6000	-6.667%	18	551	-43.750%
2025-09-30	5.8500	6.0000	5.7000	6.0000	+4.530%	17	533	-47.500%
2025-09-29	5.8900	5.8900	5.7400	5.7400	-6.209%	11	518	-45.122%
2025-09-26	5.4400	6.1700	5.4400	6.1200	+3.378%	7	507	-48.529%
2025-09-25	5.7500	5.9200	5.7500	5.9200	+1.197%	2	502	-46.791%
2025-09-24	5.8500	5.8500	5.8500	5.8500	-10.687%	6	500	-46.154%
2025-09-23	6.5000	6.5500	6.5000	6.5500	+2.025%	26	496	-51.908%
2025-09-22	6.2200	6.4200	6.2200	6.4200	+8.814%	32	470	-50.935%
2025-09-18	5.9000	5.9000	5.9000	5.9000	-2.479%	1	468	-46.610%
2025-09-17	6.0500	6.0500	6.0500	6.0500	-6.347%	1	467	-47.934%
2025-09-12	6.4600	6.4600	6.4600	6.4600	-4.720%	1	466	-51.238%
2025-09-08	6.7800	6.7800	6.7800	6.7800	-3.830%	1	465	-53.540%
2025-08-19	6.8500	7.0500	6.8500	7.0500	+11.905%	11	467	-55.319%
2025-07-22	6.3000	6.3000	6.3000	6.3000	-2.326%	1	456	-50.000%
2025-07-21	6.5000	6.5000	6.4500	6.4500	-13.423%	147	460	-51.163%
2025-07-10	7.4500	7.4500	7.4500	7.4500	+10.044%	3	313	-57.718%
2025-06-26	6.7500	6.7700	6.7500	6.7700	-9.733%	7	310	-53.471%
2025-06-23	7.5000	7.5000	7.5000	7.5000	+9.489%	3	315	-58.000%
2025-06-10	6.8600	6.8600	6.8500	6.8500	+3.008%	300	312	-54.015%
2025-06-09	6.5000	6.6500	6.5000	6.6500	-7.252%	6	12	-52.632%
2025-06-06	7.1700	7.1700	7.1700	7.1700	0.000%	12	6	-56.067%