Dark

JD20261218P23
JD Dec 18 2026 23.00 Put (JD261218P00023000)
option OPRA

EOD

Sep 29, 2026

0.4500-2.174%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4500	0.4500	0.4500	0.4500	-2.174%	1	14,389	0.000%
2026-09-28	0.4600	0.4700	0.4500	0.4600	0.000%	5,777	14,389	-2.174%
2026-09-25	0.4700	0.4700	0.4500	0.4600	+12.195%	50	15,151	-2.174%
2026-09-24	0.4300	0.4300	0.4100	0.4100	+10.811%	2	15,158	+9.756%
2026-09-23	0.3800	0.3800	0.3600	0.3700	+2.778%	18	15,157	+21.622%
2026-09-22	0.3600	0.3600	0.3600	0.3600	-2.703%	1	15,170	+25.000%
2026-09-21	0.4000	0.4100	0.3700	0.3700	-17.778%	258	15,170	+21.622%
2026-09-17	0.4400	0.4500	0.4400	0.4500	-2.174%	35	14,973	0.000%
2026-09-16	0.4400	0.4600	0.4300	0.4600	+4.545%	1,090	14,940	-2.174%
2026-09-11	0.4600	0.4600	0.4400	0.4400	-4.348%	166	13,976	+2.273%
2026-09-10	0.4700	0.4700	0.4600	0.4600	-2.128%	10	13,862	-2.174%
2026-09-09	0.4500	0.4800	0.4500	0.4700	+23.684%	132	13,859	-4.255%
2026-09-08	0.3800	0.3800	0.3800	0.3800	+2.703%	5	13,730	+18.421%
2026-09-02	0.3800	0.3900	0.3400	0.3700	-2.632%	307	13,725	+21.622%
2026-08-26	0.3700	0.3800	0.3700	0.3800	+8.571%	55	13,462	+18.421%
2026-08-24	0.3500	0.3500	0.3500	0.3500	+6.061%	1	13,452	+28.571%
2026-08-21	0.3300	0.3300	0.3300	0.3300	-15.385%	11	13,451	+36.364%
2026-08-20	0.3900	0.3900	0.3900	0.3900	+11.429%	13	13,440	+15.385%
2026-08-19	0.3500	0.3500	0.3500	0.3500	-2.778%	13	13,440	+28.571%
2026-08-18	0.3600	0.3600	0.3600	0.3600	-7.692%	12	13,427	+25.000%
2026-08-13	0.3300	0.4100	0.3300	0.3900	+30.000%	27	13,427	+15.385%
2026-08-12	0.3000	0.3000	0.3000	0.3000	+7.143%	4	13,417	+50.000%
2026-08-11	0.2800	0.2800	0.2800	0.2800	+12.000%	2	13,415	+60.714%
2026-08-07	0.2500	0.2500	0.2500	0.2500	-13.793%	486	13,413	+80.000%
2026-08-06	0.2900	0.2900	0.2900	0.2900	-17.143%	1	13,413	+55.172%
2026-08-04	0.3300	0.3500	0.2900	0.3500	+2.941%	14	13,413	+28.571%
2026-07-31	0.3300	0.3400	0.3300	0.3400	-2.857%	34	13,420	+32.353%
2026-07-29	0.4000	0.4000	0.3500	0.3500	-14.634%	4	13,454	+28.571%
2026-07-28	0.4100	0.4100	0.4100	0.4100	-19.608%	25	13,458	+9.756%
2026-07-27	0.5100	0.5100	0.5100	0.5100	-5.556%	3	13,458	-11.765%
2026-07-24	0.5400	0.5400	0.5400	0.5400	+1.887%	18	13,455	-16.667%
2026-07-22	0.5300	0.5300	0.5300	0.5300	-1.852%	2	13,455	-15.094%
2026-07-21	0.5400	0.5400	0.5400	0.5400	+3.846%	1	13,454	-16.667%
2026-07-20	0.5200	0.5200	0.5200	0.5200	-13.333%	5	13,455	-13.462%
2026-07-17	0.7100	0.7100	0.6000	0.6000	-29.412%	17	13,450	-25.000%
2026-07-10	0.8500	0.8500	0.8500	0.8500	-29.167%	1	13,448	-47.059%
2026-07-07	1.2000	1.2000	1.1500	1.2000	-1.639%	20	13,448	-62.500%
2026-07-02	1.2300	1.2300	1.2200	1.2200	-1.613%	2	13,436	-63.115%
2026-07-01	1.3500	1.3500	1.2000	1.2400	-22.013%	553	13,436	-63.710%
2026-06-26	1.5900	1.5900	1.5900	1.5900	0.000%	1	12,884	-71.698%
2026-06-25	1.6700	1.6700	1.5900	1.5900	+20.455%	81	12,884	-71.698%
2026-06-24	1.3300	1.3300	1.3200	1.3200	+6.452%	51	12,813	-65.909%
2026-06-23	1.1000	1.2400	1.1000	1.2400	+25.253%	62	12,764	-63.710%
2026-06-22	1.0400	1.0400	0.9900	0.9900	+3.125%	12	12,762	-54.545%
2026-06-18	0.9600	0.9600	0.9600	0.9600	-4.000%	3	12,761	-53.125%
2026-06-17	0.8500	1.0000	0.8500	1.0000	+11.111%	12	12,761	-55.000%
2026-06-16	0.9200	0.9400	0.8800	0.9000	+4.651%	105	12,761	-50.000%
2026-06-15	0.8500	0.8600	0.8500	0.8600	-6.522%	3	12,855	-47.674%
2026-06-12	0.9200	0.9200	0.9200	0.9200	-12.381%	4	12,852	-51.087%
2026-06-11	1.0100	1.0700	1.0100	1.0500	+16.667%	94	12,856	-57.143%
2026-06-10	0.9100	0.9200	0.9000	0.9000	-3.226%	11	12,815	-50.000%
2026-06-09	0.9300	0.9300	0.9300	0.9300	+3.333%	5	12,805	-51.613%
2026-06-08	0.9000	0.9000	0.9000	0.9000	+1.124%	100	12,805	-50.000%
2026-06-05	0.9000	0.9000	0.8900	0.8900	+4.706%	7	12,705	-49.438%
2026-05-29	0.8500	0.8500	0.8500	0.8500	+7.595%	7	12,703	-47.059%
2026-05-26	0.7900	0.7900	0.7900	0.7900	+21.538%	3	12,696	-43.038%
2026-05-21	0.6500	0.6500	0.6500	0.6500	+14.035%	1	12,696	-30.769%
2026-05-20	0.5700	0.5700	0.5700	0.5700	-16.176%	50	12,696	-21.053%
2026-05-18	0.6800	0.6800	0.6800	0.6800	+23.636%	3	12,654	-33.824%
2026-05-13	0.5800	0.5800	0.5500	0.5500	-34.524%	27	12,654	-18.182%
2026-05-11	0.8500	0.8500	0.8400	0.8400	-12.500%	3	12,654	-46.429%
2026-05-07	0.9600	0.9600	0.9600	0.9600	+9.091%	4	12,652	-53.125%
2026-05-06	1.0300	1.0300	0.8800	0.8800	-7.368%	11	12,648	-48.864%
2026-05-05	0.9500	0.9500	0.9500	0.9500	+2.151%	100	12,658	-52.632%
2026-05-01	0.9300	0.9300	0.9300	0.9300	-7.000%	16	12,558	-51.613%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-2.913%	3	12,558	-55.000%
2026-04-24	1.0200	1.0300	1.0200	1.0300	+6.186%	274	12,555	-56.311%
2026-04-23	0.9700	0.9700	0.9700	0.9700	+6.593%	4	12,829	-53.608%
2026-04-22	0.9100	0.9100	0.9100	0.9100	+3.409%	5	12,825	-50.549%
2026-04-20	0.8800	0.8800	0.8800	0.8800	+1.149%	1	12,825	-48.864%
2026-04-16	0.8500	0.8700	0.8500	0.8700	-8.421%	6	12,825	-48.276%
2026-04-15	0.9500	0.9500	0.9500	0.9500	-5.000%	10	12,819	-52.632%
2026-04-14	1.0500	1.0500	0.9500	1.0000	-29.577%	13	12,819	-55.000%
2026-04-09	1.4200	1.4200	1.4200	1.4200	-0.699%	15	12,831	-68.310%
2026-04-01	1.4300	1.4300	1.4300	1.4300	+8.333%	1	12,831	-68.531%
2026-03-31	1.3300	1.3400	1.3200	1.3200	-1.493%	10	12,831	-65.909%
2026-03-26	1.3400	1.3400	1.3400	1.3400	+7.200%	1	12,821	-66.418%
2026-03-25	1.2500	1.2500	1.2500	1.2500	-26.471%	3	12,822	-64.000%
2026-03-20	1.7000	1.7000	1.7000	1.7000	+10.390%	3	12,822	-73.529%
2026-03-18	1.5400	1.5500	1.5400	1.5400	-7.229%	12	12,819	-70.779%
2026-03-10	1.5900	1.6800	1.5900	1.6600	-30.833%	80	12,809	-72.892%
2026-03-05	2.0100	2.5300	2.0100	2.4000	+2.128%	22	12,829	-81.250%
2026-03-04	2.3500	2.3500	2.3500	2.3500	-4.082%	1	12,807	-80.851%
2026-03-03	2.3800	2.4500	2.3800	2.4500	+28.272%	22	12,807	-81.633%
2026-02-27	1.9100	1.9100	1.9100	1.9100	+5.525%	25	12,785	-76.440%
2026-02-26	1.8900	1.8900	1.6700	1.8100	+6.471%	4	12,785	-75.138%
2026-02-25	1.7000	1.7000	1.7000	1.7000	+2.410%	3	12,781	-73.529%
2026-02-24	1.7000	1.7000	1.6600	1.6600	-10.270%	7	12,781	-72.892%
2026-02-20	1.7500	1.8700	1.7300	1.8500	+6.322%	12	12,781	-75.676%
2026-02-19	1.8000	1.8000	1.7200	1.7400	-6.452%	5,027	12,787	-74.138%
2026-02-12	1.7800	1.8600	1.7800	1.8600	+10.714%	8	7,857	-75.806%
2026-02-11	1.6700	1.6900	1.6700	1.6800	+6.329%	16	7,855	-73.214%
2026-02-10	1.5800	1.5800	1.5800	1.5800	-2.469%	1	7,871	-71.519%
2026-02-09	1.6200	1.6200	1.6200	1.6200	-4.706%	8	7,871	-72.222%
2026-02-06	1.7000	1.7000	1.7000	1.7000	-4.494%	10	7,871	-73.529%
2026-02-05	1.7200	1.7800	1.7200	1.7800	-1.657%	18	7,874	-74.719%
2026-02-04	1.7200	1.8100	1.7200	1.8100	+8.383%	32	7,873	-75.138%
2026-02-03	1.6000	1.6700	1.6000	1.6700	+7.742%	7	7,842	-73.054%
2026-02-02	1.5500	1.5500	1.5500	1.5500	+7.639%	5	7,845	-70.968%
2026-01-30	1.4400	1.4400	1.4400	1.4400	-2.041%	1	7,845	-68.750%
2026-01-29	1.4300	1.4700	1.4300	1.4700	+4.255%	9	7,845	-69.388%
2026-01-21	1.4100	1.4100	1.4100	1.4100	-11.875%	3	7,850	-68.085%
2026-01-20	1.5000	1.6000	1.5000	1.6000	+3.226%	14	7,848	-71.875%
2026-01-16	1.5500	1.5500	1.5500	1.5500	+3.333%	10	7,826	-70.968%
2026-01-15	1.4600	1.5100	1.4600	1.5000	+6.383%	204	7,826	-70.000%
2026-01-14	1.4100	1.4100	1.4100	1.4100	+2.920%	1	7,739	-68.085%
2026-01-13	1.3700	1.3700	1.3700	1.3700	-3.521%	5	7,739	-67.153%
2026-01-09	1.4200	1.4200	1.4200	1.4200	-8.387%	21	7,744	-68.310%
2026-01-08	1.5500	1.5500	1.5500	1.5500	+8.392%	5	7,743	-70.968%
2026-01-06	1.3700	1.4300	1.3700	1.4300	+2.878%	11	7,738	-68.531%
2026-01-05	1.3900	1.3900	1.3900	1.3900	+15.833%	6	7,731	-67.626%
2026-01-02	1.4000	1.4000	1.2000	1.2000	-22.078%	2	7,731	-62.500%
2025-12-31	1.5600	1.5600	1.5000	1.5400	+3.356%	22	7,707	-70.779%
2025-12-30	1.4500	1.4900	1.4500	1.4900	+4.930%	300	7,707	-69.799%
2025-12-29	1.5200	1.5200	1.4200	1.4200	-1.389%	15	7,407	-68.310%
2025-12-26	1.4400	1.4400	1.4400	1.4400	-4.000%	20	7,392	-68.750%
2025-12-22	1.5000	1.5000	1.5000	1.5000	-6.250%	12	7,392	-70.000%
2025-12-15	1.5700	1.6000	1.5700	1.6000	+4.575%	7	7,380	-71.875%
2025-12-11	1.5300	1.5300	1.5300	1.5300	+2.000%	1	7,373	-70.588%
2025-12-10	1.4300	1.5600	1.4300	1.5000	-6.250%	46	7,372	-70.000%
2025-12-09	1.6000	1.6000	1.6000	1.6000	+5.263%	1	7,366	-71.875%
2025-12-08	1.4700	1.5200	1.4700	1.5200	-3.797%	7,010	7,367	-70.395%
2025-12-03	1.5900	1.5900	1.5800	1.5800	-21.000%	30	357	-71.519%
2025-11-14	1.9200	2.0000	1.8700	2.0000	+19.760%	15	387	-77.500%
2025-11-13	1.6700	1.6700	1.6700	1.6700	-1.765%	4	400	-73.054%
2025-11-07	1.7000	1.7000	1.6800	1.7000	+16.438%	30	404	-73.529%
2025-10-29	1.4600	1.4600	1.4600	1.4600	-9.877%	25	374	-69.178%
2025-10-28	1.6200	1.6200	1.6200	1.6200	-7.955%	25	369	-72.222%
2025-10-17	1.7600	1.7600	1.7600	1.7600	-15.789%	20	369	-74.432%
2025-10-10	1.9600	2.0900	1.9600	2.0900	+33.121%	16	369	-78.469%
2025-09-22	1.5700	1.5700	1.5700	1.5700	-0.633%	15	383	-71.338%
2025-09-12	1.5800	1.5800	1.5800	1.5800	+5.333%	15	368	-71.519%
2025-09-11	1.5000	1.5000	1.5000	1.5000	-7.407%	15	383	-70.000%
2025-09-09	1.5900	1.6200	1.5900	1.6200	-9.497%	2	398	-72.222%
2025-09-05	1.7900	1.8000	1.7900	1.7900	-1.648%	165	398	-74.860%
2025-09-03	1.8200	1.8200	1.8200	1.8200	+8.982%	115	233	-75.275%
2025-08-15	1.6700	1.6700	1.6700	1.6700	+1.212%	15	119	-73.054%
2025-08-14	1.6500	1.6500	1.6500	1.6500	-14.508%	2	104	-72.727%
2025-08-01	1.9300	1.9300	1.9300	1.9300	-3.500%	15	104	-76.684%
2025-07-09	2.0000	2.0000	2.0000	2.0000	-7.834%	2	89	-77.500%
2025-06-23	2.2300	2.2300	2.1700	2.1700	-3.125%	2	88	-79.263%
2025-05-23	2.1100	2.2400	2.1100	2.2400	-0.885%	4	89	-79.911%
2025-05-09	2.2100	2.2600	2.2000	2.2600	+0.444%	8	89	-80.088%
2025-05-02	2.1400	2.2500	2.1200	2.2500	-13.127%	8	87	-80.000%
2025-04-28	2.4600	2.5900	2.4400	2.5900	-1.145%	10	87	-82.625%
2025-04-25	2.4700	2.6200	2.4700	2.6200	+63.750%	4	91	-82.824%
2025-04-14	1.6000	1.6000	1.6000	1.6000	-7.514%	20	92	-71.875%
2025-04-02	1.8000	1.8000	1.7300	1.7300	-12.626%	4	112	-73.988%
2025-03-10	1.9800	1.9800	1.9800	1.9800	+15.789%	1	112	-77.273%
2025-01-27	1.7100	1.7100	1.7100	1.7100	+23.913%	10	112	-73.684%
2024-11-27	1.3800	1.3800	1.3800	1.3800	-45.882%	40	153	-67.391%
2024-11-15	2.5500	2.5500	2.5500	2.5500	+3.659%	20	153	-82.353%
2024-11-14	2.0900	2.4600	2.0900	2.4600	+0.408%	80	163	-81.707%
2024-11-13	2.3300	2.4500	2.3300	2.4500	+20.098%	91	243	-81.633%
2024-11-12	2.3700	2.3700	2.0400	2.0400	-0.488%	79	332	-77.941%
2024-10-18	2.0500	2.0500	2.0500	2.0500	+1.485%	8	411	-78.049%
2024-10-17	2.0100	2.0200	1.9400	2.0200	+11.602%	18	415	-77.723%
2024-10-16	1.6800	1.8100	1.6800	1.8100	-9.500%	20	433	-75.138%
2024-10-15	2.0000	2.0000	2.0000	2.0000	+4.167%	7	453	-77.500%
2024-10-11	1.9200	1.9200	1.9200	1.9200	-1.538%	30	460	-76.563%
2024-10-10	2.0500	2.0500	1.9500	1.9500	-10.959%	3	475	-76.923%
2024-10-08	2.1800	2.1900	2.1700	2.1900	+14.063%	29	476	-79.452%
2024-10-03	1.9200	1.9200	1.9200	1.9200	-4.950%	1	505	-76.563%
2024-10-01	2.0200	2.0200	2.0200	2.0200	-2.885%	1	505	-77.723%
2024-09-26	2.0900	2.0900	2.0700	2.0800	-49.020%	493	505	-78.365%
2024-09-17	4.0800	4.0800	4.0800	4.0800	-5.116%	1	61	-88.971%
2024-09-11	4.2200	4.3100	4.2200	4.3000	+2.625%	52	62	-89.535%
2024-09-05	4.1500	4.1900	4.1500	4.1900	+0.964%	51	63	-89.260%
2024-08-21	4.1500	4.1500	4.1500	4.1500	+5.063%	2	12	-89.157%
2024-08-20	3.9500	3.9500	3.9500	3.9500	0.000%	10	10	-88.608%