Dark

JD20261218P20
JD Dec 18 2026 20.00 Put (JD261218P00020000)
option OPRA

EOD

Sep 30, 2026

0.1000-16.667%(-0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1100	0.1100	0.0900	0.1000	-16.667%	9	2,796	0.000%
2026-09-25	0.1200	0.1200	0.1200	0.1200	-7.692%	30	2,790	-16.667%
2026-09-22	0.1300	0.1400	0.1300	0.1300	+8.333%	12	2,790	-23.077%
2026-09-21	0.1200	0.1200	0.1200	0.1200	-7.692%	1	2,778	-16.667%
2026-09-18	0.1300	0.1300	0.1300	0.1300	0.000%	50	2,777	-23.077%
2026-09-17	0.1300	0.1300	0.1300	0.1300	0.000%	1	2,777	-23.077%
2026-09-15	0.1300	0.1300	0.1300	0.1300	0.000%	51	2,776	-23.077%
2026-09-14	0.1300	0.1300	0.1300	0.1300	-7.143%	1	2,776	-23.077%
2026-09-11	0.1200	0.1400	0.1200	0.1400	-6.667%	41	2,776	-28.571%
2026-09-09	0.1500	0.1500	0.1300	0.1500	+15.385%	12	2,740	-33.333%
2026-09-08	0.1200	0.1300	0.1200	0.1300	+18.182%	41	2,740	-23.077%
2026-09-04	0.1100	0.1100	0.1100	0.1100	-15.385%	11	2,739	-9.091%
2026-09-03	0.1300	0.1300	0.1300	0.1300	+8.333%	3	2,739	-23.077%
2026-09-02	0.1100	0.1200	0.1100	0.1200	-7.692%	36	2,739	-16.667%
2026-09-01	0.1300	0.1300	0.1300	0.1300	+8.333%	20	2,744	-23.077%
2026-08-31	0.1300	0.1300	0.1200	0.1200	-7.692%	50	2,744	-16.667%
2026-08-28	0.1300	0.1300	0.1300	0.1300	+8.333%	4	2,744	-23.077%
2026-08-27	0.1200	0.1200	0.1200	0.1200	-7.692%	1	2,744	-16.667%
2026-08-24	0.1400	0.1400	0.1300	0.1300	0.000%	120	2,744	-23.077%
2026-08-20	0.1600	0.1600	0.1300	0.1300	-18.750%	25	2,744	-23.077%
2026-08-18	0.1600	0.1600	0.1600	0.1600	0.000%	1	2,744	-37.500%
2026-08-17	0.1600	0.1600	0.1500	0.1600	-11.111%	38	2,744	-37.500%
2026-08-14	0.1700	0.1800	0.1500	0.1800	+12.500%	25	2,744	-44.444%
2026-08-13	0.1600	0.1600	0.1600	0.1600	-11.111%	2	2,739	-37.500%
2026-08-11	0.1800	0.1800	0.1800	0.1800	+5.882%	804	2,739	-44.444%
2026-07-30	0.1700	0.1700	0.1700	0.1700	-10.526%	5	2,879	-41.176%
2026-07-29	0.1900	0.1900	0.1900	0.1900	-5.000%	10	2,879	-47.368%
2026-07-28	0.2000	0.2000	0.2000	0.2000	-20.000%	1	2,879	-50.000%
2026-07-22	0.2500	0.2500	0.2500	0.2500	+4.167%	3	2,879	-60.000%
2026-07-20	0.2500	0.2500	0.2400	0.2400	-11.111%	10	2,876	-58.333%
2026-07-17	0.3000	0.3000	0.2600	0.2700	-22.857%	5	2,876	-62.963%
2026-07-13	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,876	-71.429%
2026-07-10	0.4000	0.4000	0.4000	0.4000	-13.043%	1	2,876	-75.000%
2026-07-08	0.4600	0.4600	0.4600	0.4600	-14.815%	10	2,877	-78.261%
2026-07-06	0.5600	0.5600	0.5400	0.5400	-3.571%	7	2,886	-81.481%
2026-07-02	0.6000	0.6100	0.5500	0.5600	-3.448%	66	2,895	-82.143%
2026-07-01	0.6200	0.6200	0.5800	0.5800	-14.706%	30	2,895	-82.759%
2026-06-30	0.7000	0.7000	0.6800	0.6800	-4.225%	6	2,898	-85.294%
2026-06-29	0.7200	0.7200	0.7000	0.7100	-1.389%	9	2,897	-85.915%
2026-06-26	0.7800	0.7800	0.7200	0.7200	+24.138%	27	2,888	-86.111%
2026-06-24	0.6000	0.6000	0.5700	0.5800	+28.889%	10	2,872	-82.759%
2026-06-22	0.4400	0.4500	0.4400	0.4500	+12.500%	3	2,869	-77.778%
2026-06-17	0.4100	0.4100	0.4000	0.4000	0.000%	5	2,877	-75.000%
2026-06-16	0.4300	0.4300	0.4000	0.4000	+5.263%	3	2,877	-75.000%
2026-06-15	0.3800	0.3800	0.3800	0.3800	-2.564%	1	2,878	-73.684%
2026-06-08	0.3900	0.3900	0.3900	0.3900	-4.878%	1	2,877	-74.359%
2026-06-05	0.4000	0.4300	0.4000	0.4100	-2.381%	4	2,877	-75.610%
2026-05-28	0.4200	0.4200	0.4200	0.4200	+7.692%	2	2,878	-76.190%
2026-05-27	0.3900	0.3900	0.3900	0.3900	+5.405%	1	2,880	-74.359%
2026-05-26	0.3700	0.3700	0.3700	0.3700	-2.632%	3	2,881	-72.973%
2026-05-21	0.3800	0.3800	0.3800	0.3800	+26.667%	5	2,884	-73.684%
2026-05-19	0.3000	0.3000	0.3000	0.3000	-6.250%	13	2,884	-66.667%
2026-05-18	0.2500	0.3500	0.2500	0.3200	+6.667%	7	2,888	-68.750%
2026-05-13	0.3000	0.3100	0.3000	0.3000	-40.000%	12	2,888	-66.667%
2026-04-30	0.5000	0.5000	0.5000	0.5000	+6.383%	1	2,888	-80.000%
2026-04-22	0.4700	0.4700	0.4700	0.4700	+4.444%	10	2,888	-78.723%
2026-04-20	0.4400	0.4500	0.4400	0.4500	-8.163%	10	2,888	-77.778%
2026-04-17	0.4900	0.4900	0.4900	0.4900	-3.922%	1	2,888	-79.592%
2026-04-15	0.5100	0.5100	0.5100	0.5100	-35.443%	2	2,889	-80.392%
2026-04-06	0.7900	0.7900	0.7900	0.7900	-2.469%	20	2,887	-87.342%
2026-04-01	0.7100	0.8200	0.7100	0.8100	+9.459%	1,231	2,907	-87.654%
2026-03-31	0.7400	0.7400	0.7400	0.7400	-3.896%	5	2,361	-86.486%
2026-03-27	0.7700	0.7700	0.7700	0.7700	+13.235%	4	2,358	-87.013%
2026-03-26	0.6800	0.6800	0.6800	0.6800	0.000%	35	2,358	-85.294%
2026-03-25	0.6800	0.6800	0.6800	0.6800	-21.839%	1	2,358	-85.294%
2026-03-24	0.9000	0.9000	0.8700	0.8700	+2.353%	16	2,358	-88.506%
2026-03-23	0.9000	0.9000	0.8500	0.8500	-6.593%	6	2,349	-88.235%
2026-03-20	0.9100	0.9100	0.9100	0.9100	+13.750%	1	2,350	-89.011%
2026-03-18	0.8000	0.8000	0.8000	0.8000	0.000%	125	2,349	-87.500%
2026-03-17	0.8000	0.8000	0.7900	0.8000	-8.046%	3	2,291	-87.500%
2026-03-12	0.8700	0.8700	0.8700	0.8700	+1.163%	25	2,293	-88.506%
2026-03-11	0.8600	0.8600	0.8600	0.8600	+1.176%	10	2,293	-88.372%
2026-03-10	0.8500	0.8500	0.8500	0.8500	-15.842%	2	2,288	-88.235%
2026-03-06	1.0100	1.0100	1.0100	1.0100	-22.308%	2	2,398	-90.099%
2026-03-05	1.2500	1.3000	1.2500	1.3000	+7.438%	7	2,398	-92.308%
2026-03-04	1.2600	1.2600	1.1400	1.2100	-6.923%	841	2,396	-91.736%
2026-03-03	1.2900	1.3000	1.2900	1.3000	+30.000%	1,120	1,711	-92.308%
2026-02-27	1.0000	1.0000	1.0000	1.0000	+8.696%	1	732	-90.000%
2026-02-26	0.9200	0.9200	0.9200	0.9200	+8.235%	13	731	-89.130%
2026-02-24	0.8500	0.8500	0.8500	0.8500	-10.526%	9	731	-88.235%
2026-02-23	0.9500	0.9500	0.9500	0.9500	+1.064%	1	731	-89.474%
2026-02-13	0.9200	0.9700	0.9200	0.9400	+9.302%	27	713	-89.362%
2026-02-09	0.8600	0.8600	0.8600	0.8600	+1.176%	1	713	-88.372%
2026-02-04	0.8500	0.8500	0.8500	0.8500	+2.410%	5	712	-88.235%
2026-01-30	0.8300	0.8300	0.8300	0.8300	+12.162%	1	707	-87.952%
2026-01-29	0.7400	0.7400	0.7400	0.7400	+7.246%	3	707	-86.486%
2026-01-23	0.6900	0.6900	0.6900	0.6900	-1.429%	28	704	-85.507%
2026-01-21	0.7000	0.7000	0.7000	0.7000	-12.500%	20	704	-85.714%
2026-01-20	0.8000	0.8000	0.8000	0.8000	+1.266%	1	684	-87.500%
2026-01-15	0.7700	0.7900	0.7700	0.7900	+5.333%	350	685	-87.342%
2026-01-14	0.7500	0.7500	0.7500	0.7500	+7.143%	1	603	-86.667%
2026-01-13	0.7000	0.7000	0.7000	0.7000	-1.408%	1	602	-85.714%
2026-01-12	0.7100	0.7100	0.7100	0.7100	0.000%	1	601	-85.915%
2026-01-05	0.7100	0.7100	0.7100	0.7100	-6.579%	1	601	-85.915%
2025-12-31	0.7900	0.7900	0.7600	0.7600	+1.333%	4	599	-86.842%
2025-12-30	0.7500	0.7500	0.7500	0.7500	0.000%	10	599	-86.667%
2025-12-29	0.7500	0.7500	0.7500	0.7500	-3.846%	1	599	-86.667%
2025-12-19	0.7500	0.7800	0.7500	0.7800	-13.333%	40	599	-87.179%
2025-12-18	0.9000	0.9000	0.9000	0.9000	+12.500%	10	605	-88.889%
2025-12-17	0.8000	0.8000	0.8000	0.8000	-8.046%	1	605	-87.500%
2025-12-15	0.8700	0.8700	0.8700	0.8700	0.000%	1	604	-88.506%
2025-12-03	0.8700	0.8700	0.8700	0.8700	-17.925%	1	603	-88.506%
2025-11-25	1.0600	1.0600	1.0600	1.0600	-0.935%	25	604	-90.566%
2025-11-21	1.1500	1.1500	1.0700	1.0700	-2.727%	60	604	-90.654%
2025-11-17	1.0500	1.1000	1.0500	1.1000	+4.762%	14	588	-90.909%
2025-11-14	1.0500	1.0500	1.0500	1.0500	+5.000%	2	574	-90.476%
2025-11-13	0.9100	1.0000	0.9100	1.0000	+8.696%	10	572	-90.000%
2025-11-07	0.9200	0.9200	0.9200	0.9200	-1.075%	15	562	-89.130%
2025-10-27	0.7800	0.9300	0.7800	0.9300	-14.679%	21	562	-89.247%
2025-10-23	1.0900	1.0900	1.0900	1.0900	-13.492%	6	562	-90.826%
2025-10-10	1.2600	1.2600	1.2600	1.2600	+57.500%	15	568	-92.063%
2025-10-06	0.8000	0.8000	0.8000	0.8000	-5.882%	10	568	-87.500%
2025-10-03	0.8500	0.8500	0.8500	0.8500	+6.250%	20	558	-88.235%
2025-10-01	0.8500	0.8500	0.7200	0.8000	-13.043%	4	544	-87.500%
2025-09-29	0.9100	0.9200	0.9100	0.9200	+6.977%	2	542	-89.130%
2025-09-25	0.8600	0.8600	0.8600	0.8600	-4.444%	4	541	-88.372%
2025-09-18	0.9000	0.9000	0.9000	0.9000	-4.255%	1	537	-88.889%
2025-09-11	0.9900	1.0000	0.9400	0.9400	+6.818%	15	538	-89.362%
2025-09-09	0.8800	0.8800	0.8800	0.8800	-64.516%	1	553	-88.636%
2025-09-04	2.4800	2.4800	2.4800	2.4800	+131.776%	36	552	-95.968%
2025-08-28	1.0700	1.0700	1.0700	1.0700	+1.905%	5	516	-90.654%
2025-08-27	0.9400	1.0500	0.9400	1.0500	+25.000%	7	511	-90.476%
2025-08-25	0.8400	0.8400	0.8400	0.8400	-16.000%	1	509	-88.095%
2025-08-19	1.0000	1.0000	1.0000	1.0000	-14.530%	5	508	-90.000%
2025-08-01	1.1800	1.1800	1.1500	1.1700	+9.346%	213	503	-91.453%
2025-07-25	0.9800	1.0700	0.9800	1.0700	+7.000%	2	292	-90.654%
2025-07-23	1.0000	1.0000	1.0000	1.0000	0.000%	2	292	-90.000%
2025-07-22	1.0000	1.0000	1.0000	1.0000	-0.990%	5	292	-90.000%
2025-07-21	1.0500	1.0500	1.0100	1.0100	0.000%	10	287	-90.099%
2025-07-18	1.0100	1.0100	1.0100	1.0100	-18.548%	4	277	-90.099%
2025-07-09	1.2400	1.2400	1.2400	1.2400	-4.615%	1	273	-91.935%
2025-06-23	1.3000	1.3000	1.3000	1.3000	+5.691%	31	272	-92.308%
2025-06-12	1.2300	1.2300	1.2300	1.2300	-2.381%	1	241	-91.870%
2025-06-10	1.2600	1.2600	1.2600	1.2600	-10.000%	4	240	-92.063%
2025-06-02	1.4000	1.4000	1.4000	1.4000	-2.778%	1	236	-92.857%
2025-05-27	1.4400	1.4400	1.4400	1.4400	0.000%	1	235	-93.056%
2025-05-21	1.4400	1.4400	1.4400	1.4400	+30.909%	1	235	-93.056%
2025-05-13	1.1000	1.1000	1.1000	1.1000	-32.515%	1	234	-90.909%
2025-04-29	1.5200	1.6300	1.5200	1.6300	-5.233%	2	234	-93.865%
2025-04-28	1.5900	1.7200	1.5900	1.7200	+1.176%	6	234	-94.186%
2025-04-25	1.6000	1.7000	1.6000	1.7000	+28.788%	4	234	-94.118%
2025-04-14	1.3200	1.3200	1.3200	1.3200	-16.456%	2	234	-92.424%
2025-04-11	1.7600	1.7600	1.5800	1.5800	-24.038%	268	235	-93.671%
2025-04-09	2.0800	2.0800	2.0800	2.0800	-5.455%	45	270	-95.192%
2025-04-07	2.2000	2.2000	2.2000	2.2000	+109.524%	10	270	-95.455%
2025-03-18	1.0500	1.0500	1.0500	1.0500	-18.605%	3	280	-90.476%
2025-02-24	1.2900	1.2900	1.2900	1.2900	+18.349%	61	277	-92.248%
2025-01-27	1.0900	1.0900	1.0900	1.0900	-30.573%	118	232	-90.826%
2025-01-03	1.5700	1.5700	1.5700	1.5700	+12.143%	2	120	-93.631%
2024-12-06	1.4000	1.4000	1.4000	1.4000	-15.152%	2	121	-92.857%
2024-11-13	1.6500	1.6500	1.6500	1.6500	+8.553%	1	122	-93.939%
2024-11-08	1.5200	1.5200	1.5200	1.5200	+14.286%	2	121	-93.421%
2024-10-23	1.3300	1.3300	1.3300	1.3300	-8.276%	1	122	-92.481%
2024-10-09	1.4500	1.4500	1.4500	1.4500	-2.027%	1	123	-93.103%
2024-10-01	1.4800	1.4800	1.4800	1.4800	-48.432%	35	122	-93.243%
2024-09-17	2.8700	2.8700	2.8700	2.8700	-4.333%	1	157	-96.516%
2024-09-13	3.0000	3.0000	3.0000	3.0000	0.000%	52	158	-96.667%
2024-09-11	2.9700	3.0000	2.9700	3.0000	-0.332%	52	132	-96.667%
2024-09-10	3.0100	3.0100	3.0100	3.0100	+5.614%	1	132	-96.678%
2024-08-30	2.8500	2.8500	2.8500	2.8500	-4.682%	2	130	-96.491%
2024-08-29	2.9900	2.9900	2.9900	2.9900	+1.356%	2	130	-96.656%
2024-08-22	2.9500	2.9500	2.9500	2.9500	+2.431%	2	131	-96.610%
2024-08-21	3.0000	3.0500	2.8800	2.8800	+3.226%	26	129	-96.528%
2024-08-15	2.7900	2.7900	2.7900	2.7900	-16.716%	1	103	-96.416%
2024-08-14	3.3500	3.3500	3.3500	3.3500	+1.515%	2	102	-97.015%
2024-08-13	3.3000	3.3000	3.3000	3.3000	+6.452%	1	102	-96.970%
2024-08-01	3.1000	3.1000	3.1000	3.1000	-1.587%	3	103	-96.774%
2024-07-18	3.1500	3.1500	3.1500	3.1500	+5.000%	1	100	-96.825%
2024-07-15	3.0000	3.0000	3.0000	3.0000	+2.740%	1	99	-96.667%
2024-07-10	2.9200	2.9200	2.9200	2.9200	-7.302%	6	98	-96.575%
2024-07-08	3.0500	3.1500	3.0500	3.1500	+5.000%	59	92	-96.825%
2024-07-03	3.0000	3.0000	3.0000	3.0000	-7.692%	50	9	-96.667%
2024-07-02	3.2500	3.2500	3.2500	3.2500	+1.562%	1	9	-96.923%
2024-06-28	3.2000	3.2000	3.2000	3.2000	+7.744%	10	8	-96.875%
2024-06-26	2.9000	2.9700	2.9000	2.9700	0.000%	3	3	-96.633%