Dark

JD20261218P25
JD Dec 18 2026 25.00 Put (JD261218P00025000)
option OPRA

EOD

Aug 5, 2026

0.4900-2.000%(-0.0100)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4800	0.4900	0.4800	0.4900	-2.000%	45	13,937	0.000%
2026-07-31	0.5000	0.5000	0.5000	0.5000	-19.355%	10	13,902	-2.000%
2026-07-30	0.6200	0.6200	0.6200	0.6200	0.000%	2	13,912	-20.968%
2026-07-29	0.6200	0.6200	0.6200	0.6200	-6.061%	15	13,914	-20.968%
2026-07-28	0.6600	0.6600	0.6600	0.6600	-14.286%	5	13,929	-25.758%
2026-07-27	0.8200	0.8200	0.7600	0.7700	-9.412%	32	13,925	-36.364%
2026-07-24	0.8900	0.8900	0.8500	0.8500	-6.593%	8	13,955	-42.353%
2026-07-23	0.9000	0.9100	0.9000	0.9100	+1.111%	17	13,960	-46.154%
2026-07-22	0.9000	0.9000	0.9000	0.9000	+8.434%	1	13,946	-45.556%
2026-07-21	0.8300	0.8300	0.8300	0.8300	0.000%	8	13,947	-40.964%
2026-07-20	0.9000	0.9100	0.8300	0.8300	-14.433%	7	13,952	-40.964%
2026-07-17	0.9800	1.0000	0.9700	0.9700	-4.902%	35	13,957	-49.485%
2026-07-16	0.9800	1.0200	0.9800	1.0200	-7.273%	116	13,938	-51.961%
2026-07-15	1.1000	1.1000	1.1000	1.1000	-8.333%	5	13,834	-55.455%
2026-07-14	1.2000	1.2100	1.2000	1.2000	-3.226%	11	13,839	-59.167%
2026-07-13	1.2900	1.2900	1.2400	1.2400	-11.429%	10	13,848	-60.484%
2026-07-10	1.4000	1.4000	1.4000	1.4000	-9.091%	1	13,857	-65.000%
2026-07-09	1.6100	1.6100	1.5400	1.5400	-6.098%	12	13,858	-68.182%
2026-07-08	1.6400	1.6400	1.6400	1.6400	-13.684%	21	13,868	-70.122%
2026-07-07	1.9000	1.9000	1.9000	1.9000	+3.261%	1	13,889	-74.211%
2026-07-06	1.9000	1.9000	1.8400	1.8400	-8.911%	202	13,888	-73.370%
2026-07-02	2.0200	2.0200	2.0200	2.0200	-0.980%	5	13,681	-75.743%
2026-07-01	2.2200	2.2200	2.0000	2.0400	-18.725%	25	13,681	-75.980%
2026-06-26	2.4800	2.5100	2.4700	2.5100	+0.400%	201	13,658	-80.478%
2026-06-25	2.4500	2.6400	2.4500	2.5000	+20.192%	78	13,457	-80.400%
2026-06-24	2.1500	2.1800	2.0800	2.0800	+5.584%	206	13,475	-76.442%
2026-06-23	1.9200	1.9900	1.8500	1.9700	+20.122%	15	13,549	-75.127%
2026-06-22	1.6900	1.6900	1.6400	1.6400	+5.806%	2	13,536	-70.122%
2026-06-18	1.5500	1.5500	1.5500	1.5500	+10.714%	1	13,533	-68.387%
2026-06-17	1.4000	1.4100	1.4000	1.4000	-16.667%	4	13,533	-65.000%
2026-06-11	1.6500	1.6800	1.6500	1.6800	+17.483%	4	13,533	-70.833%
2026-06-09	1.4100	1.4300	1.4100	1.4300	+2.878%	2	13,530	-65.734%
2026-06-05	1.3500	1.3900	1.3500	1.3900	+4.511%	16	13,528	-64.748%
2026-06-04	1.3300	1.3300	1.3300	1.3300	0.000%	2	13,538	-63.158%
2026-06-03	1.3300	1.3300	1.3300	1.3300	+15.652%	2	13,536	-63.158%
2026-06-02	1.1500	1.1500	1.1500	1.1500	-19.014%	3	13,536	-57.391%
2026-05-28	1.4200	1.4200	1.4200	1.4200	+2.158%	1	13,536	-65.493%
2026-05-27	1.3900	1.3900	1.3900	1.3900	+16.807%	4	13,535	-64.748%
2026-05-26	1.1900	1.1900	1.1900	1.1900	+3.478%	5	13,539	-58.824%
2026-05-22	1.0800	1.1500	1.0800	1.1500	+25.000%	4	13,544	-57.391%
2026-05-20	0.8600	0.9200	0.8600	0.9200	-11.538%	26	13,544	-46.739%
2026-05-18	1.0400	1.0400	1.0400	1.0400	+13.043%	5	13,575	-52.885%
2026-05-14	0.8800	0.9200	0.8800	0.9200	+9.524%	4	13,575	-46.739%
2026-05-13	0.9200	0.9200	0.8400	0.8400	-24.324%	18	13,590	-41.667%
2026-05-12	1.2000	1.2000	1.1100	1.1100	-11.200%	13	13,590	-55.856%
2026-05-11	1.3300	1.3300	1.2500	1.2500	-9.420%	36	13,590	-60.800%
2026-05-08	1.3800	1.3800	1.3800	1.3800	-10.390%	5	13,638	-64.493%
2026-05-06	1.5400	1.5400	1.5400	1.5400	+3.356%	2	13,643	-68.182%
2026-05-05	1.4900	1.4900	1.4900	1.4900	+2.759%	1	13,645	-67.114%
2026-05-01	1.4500	1.4500	1.4500	1.4500	+2.113%	1	13,646	-66.207%
2026-04-30	1.4200	1.4200	1.4200	1.4200	-6.579%	1	13,646	-65.493%
2026-04-28	1.5200	1.5200	1.5200	1.5200	-1.935%	1	13,645	-67.763%
2026-04-23	1.4600	1.5500	1.4600	1.5500	+7.639%	8	13,644	-68.387%
2026-04-21	1.3200	1.4600	1.3200	1.4400	+15.200%	21	13,629	-65.972%
2026-04-17	1.2500	1.2500	1.2500	1.2500	-6.716%	5	13,629	-60.800%
2026-04-15	1.4000	1.4000	1.2600	1.3400	-6.944%	13	13,634	-63.433%
2026-04-14	1.6800	1.6800	1.4400	1.4400	-26.904%	83	13,643	-65.972%
2026-04-09	1.9700	1.9700	1.9700	1.9700	+1.546%	10	13,707	-75.127%
2026-03-31	2.0500	2.0500	1.9400	1.9400	-8.920%	36	13,697	-74.742%
2026-03-30	2.1400	2.1400	2.1300	2.1300	+5.970%	2	13,684	-76.995%
2026-03-26	2.0100	2.0100	2.0100	2.0100	+5.789%	1	13,686	-75.622%
2026-03-25	2.0800	2.0800	1.9000	1.9000	-22.449%	146	13,687	-74.211%
2026-03-19	2.5000	2.5000	2.4500	2.4500	+14.486%	35	13,818	-80.000%
2026-03-16	2.1400	2.1400	2.1400	2.1400	-4.889%	25	13,793	-77.103%
2026-03-13	2.2500	2.2500	2.2500	2.2500	-7.407%	1	13,793	-78.222%
2026-03-11	2.4300	2.4300	2.4300	2.4300	+0.413%	1	13,793	-79.835%
2026-03-10	2.4200	2.4200	2.4200	2.4200	-11.679%	1	13,792	-79.752%
2026-03-09	2.7400	2.7400	2.7400	2.7400	+1.481%	1	13,791	-82.117%
2026-03-06	2.9500	2.9500	2.6400	2.7000	-19.403%	45	13,792	-81.852%
2026-03-05	3.6000	3.6000	3.3000	3.3500	0.000%	161	13,812	-85.373%
2026-03-04	3.4000	3.4000	3.3500	3.3500	-0.593%	140	13,776	-85.373%
2026-03-03	3.3700	3.3700	3.3700	3.3700	+11.589%	1	13,654	-85.460%
2026-03-02	3.0000	3.0200	3.0000	3.0200	+5.965%	32	13,653	-83.775%
2026-02-27	2.8500	2.8500	2.8500	2.8500	+7.143%	1	13,623	-82.807%
2026-02-26	2.6900	2.6900	2.6600	2.6600	+7.258%	8	13,622	-81.579%
2026-02-25	2.4800	2.4800	2.4800	2.4800	-5.703%	12	13,603	-80.242%
2026-02-23	2.4500	2.6300	2.4500	2.6300	+3.137%	3	13,603	-81.369%
2026-02-19	2.5500	2.5500	2.5500	2.5500	-1.544%	2	13,602	-80.784%
2026-02-18	2.5900	2.5900	2.5900	2.5900	-4.074%	2	13,600	-81.081%
2026-02-17	2.7000	2.7400	2.7000	2.7000	+3.053%	5	13,602	-81.852%
2026-02-13	2.6200	2.6200	2.6200	2.6200	-4.029%	4	13,599	-81.298%
2026-02-12	2.4300	2.7300	2.4300	2.7300	+18.696%	317	13,599	-82.051%
2026-02-11	2.3000	2.3000	2.3000	2.3000	-3.766%	2	13,896	-78.696%
2026-02-10	2.3900	2.3900	2.3900	2.3900	-4.400%	1	13,894	-79.498%
2026-02-09	2.5000	2.5000	2.5000	2.5000	+1.626%	10	13,893	-80.400%
2026-02-06	2.4600	2.4600	2.4600	2.4600	-7.170%	2	13,883	-80.081%
2026-02-05	2.6800	2.6800	2.6500	2.6500	+4.743%	2	13,882	-81.509%
2026-02-04	2.5000	2.5500	2.5000	2.5300	+3.265%	7	13,882	-80.632%
2026-02-03	2.3500	2.4500	2.3500	2.4500	+5.603%	21	13,877	-80.000%
2026-02-02	2.3000	2.3300	2.3000	2.3200	-0.855%	3	13,856	-78.879%
2026-01-30	2.3400	2.3400	2.3400	2.3400	+8.837%	1	13,853	-79.060%
2026-01-29	2.0500	2.1500	2.0500	2.1500	+4.878%	54	13,853	-77.209%
2026-01-28	2.0500	2.0500	2.0500	2.0500	-1.442%	1	13,815	-76.098%
2026-01-27	2.1000	2.1000	2.0500	2.0800	+1.463%	70	13,816	-76.442%
2026-01-26	2.0500	2.0500	2.0500	2.0500	+3.015%	1	13,746	-76.098%
2026-01-23	1.9900	1.9900	1.9900	1.9900	-0.500%	2	13,745	-75.377%
2026-01-22	2.0000	2.0000	2.0000	2.0000	-9.910%	4	13,747	-75.500%
2026-01-21	2.1400	2.2200	2.1400	2.2200	+0.909%	6,010	13,751	-77.928%
2026-01-16	1.7000	2.3000	1.7000	2.2000	+3.774%	148	7,603	-77.727%
2026-01-15	2.0700	2.1200	2.0700	2.1200	+3.922%	3	7,603	-76.887%
2026-01-14	2.0400	2.0400	2.0400	2.0400	-0.488%	2	7,606	-75.980%
2026-01-12	2.0000	2.0500	2.0000	2.0500	-4.651%	7	7,608	-76.098%
2026-01-09	2.1500	2.1500	2.1500	2.1500	-2.273%	1	7,615	-77.209%
2026-01-07	2.2800	2.2800	2.2000	2.2000	+10.000%	23	7,614	-77.727%
2026-01-06	2.0300	2.0300	2.0000	2.0000	-1.961%	19	7,617	-75.500%
2026-01-05	2.3000	2.3000	2.0400	2.0400	+2.000%	5	7,616	-75.980%
2026-01-02	2.1000	2.1000	1.9700	2.0000	-11.504%	23	7,619	-75.500%
2025-12-31	2.2700	2.2700	2.2600	2.2600	+1.345%	52	7,544	-78.319%
2025-12-30	2.1800	2.2300	2.0500	2.2300	+8.252%	23	7,544	-78.027%
2025-12-26	2.0700	2.0900	2.0600	2.0600	-13.445%	10	7,521	-76.214%
2025-12-19	2.3800	2.3800	2.3800	2.3800	+3.030%	2	7,517	-79.412%
2025-12-18	2.2900	2.3100	2.2900	2.3100	-2.532%	7	7,515	-78.788%
2025-12-17	2.2000	2.3700	2.2000	2.3700	-1.660%	3	7,511	-79.325%
2025-12-16	2.4300	2.4300	2.4100	2.4100	+4.329%	2	7,508	-79.668%
2025-12-15	2.2300	2.3100	2.2300	2.3100	+6.452%	56	7,506	-78.788%
2025-12-10	2.2000	2.2000	2.1700	2.1700	-4.825%	7	7,304	-77.419%
2025-12-09	2.2700	2.2800	2.2700	2.2800	+5.556%	6,002	7,299	-78.509%
2025-12-05	2.2600	2.2600	2.1400	2.1600	-4.425%	9	1,297	-77.315%
2025-12-04	2.2600	2.2600	2.2600	2.2600	+2.262%	3	1,296	-78.319%
2025-12-03	2.2100	2.2100	2.2100	2.2100	0.000%	2	1,296	-77.828%
2025-12-02	2.2100	2.2100	2.2100	2.2100	-4.741%	5	1,294	-77.828%
2025-12-01	2.3400	2.3500	2.3100	2.3200	-5.691%	5	1,290	-78.879%
2025-11-28	2.4300	2.5000	2.3900	2.4600	-18.000%	317	1,285	-80.081%
2025-11-21	3.0000	3.0000	3.0000	3.0000	+4.895%	10	975	-83.667%
2025-11-20	2.6900	2.8600	2.6900	2.8600	+7.519%	13	965	-82.867%
2025-11-18	2.6600	2.6600	2.6600	2.6600	-5.000%	50	952	-81.579%
2025-11-14	2.6000	2.8000	2.6000	2.8000	+15.702%	25	902	-82.500%
2025-11-13	2.3300	2.5000	2.3300	2.4200	+1.255%	42	879	-79.752%
2025-11-12	2.3900	2.3900	2.3900	2.3900	-1.240%	6	877	-79.498%
2025-11-10	2.4200	2.4200	2.4200	2.4200	+0.833%	4	877	-79.752%
2025-11-04	2.4100	2.4100	2.4000	2.4000	+3.896%	57	877	-79.583%
2025-11-03	2.3100	2.3100	2.3100	2.3100	+8.451%	1	821	-78.788%
2025-10-28	2.1300	2.1300	2.1300	2.1300	0.000%	25	821	-76.995%
2025-10-27	2.1400	2.1400	2.1300	2.1300	-13.061%	27	794	-76.995%
2025-10-14	2.4500	2.4500	2.4500	2.4500	-1.606%	1	794	-80.000%
2025-10-13	2.4900	2.4900	2.4900	2.4900	+17.453%	60	793	-80.321%
2025-10-10	2.1200	2.1200	2.1200	2.1200	-1.395%	1	853	-76.887%
2025-10-09	2.1500	2.1500	2.1500	2.1500	+1.896%	1	854	-77.209%
2025-10-08	2.1000	2.1100	2.1000	2.1100	+3.431%	2	854	-76.777%
2025-10-07	1.9600	2.0400	1.9600	2.0400	+10.870%	3	853	-75.980%
2025-10-02	1.8100	1.8400	1.8100	1.8400	-8.000%	90	853	-73.370%
2025-09-30	2.0000	2.0000	2.0000	2.0000	+2.041%	1	858	-75.500%
2025-09-29	1.9500	2.0000	1.9500	1.9600	-6.667%	378	859	-75.000%
2025-09-26	2.1000	2.1000	2.1000	2.1000	+2.439%	1	521	-76.667%
2025-09-18	2.0500	2.0500	2.0500	2.0500	+0.490%	10	521	-76.098%
2025-09-17	2.0200	2.0400	2.0200	2.0400	-5.991%	2	511	-75.980%
2025-09-12	2.1700	2.1700	2.1700	2.1700	-5.240%	7	513	-77.419%
2025-09-08	2.2400	2.2900	2.2400	2.2900	-6.911%	2	520	-78.603%
2025-09-05	2.4700	2.4700	2.4600	2.4600	0.000%	3	521	-80.081%
2025-09-03	2.4600	2.4600	2.4600	2.4600	+6.494%	6	519	-80.081%
2025-08-19	2.3100	2.3100	2.3100	2.3100	+0.435%	1	513	-78.788%
2025-08-14	2.3500	2.3500	2.3000	2.3000	+4.545%	2	512	-78.696%
2025-08-13	2.2000	2.2000	2.2000	2.2000	-9.465%	10	513	-77.727%
2025-08-06	2.4300	2.4300	2.4300	2.4300	0.000%	250	523	-79.835%
2025-08-05	2.5400	2.5400	2.4300	2.4300	-0.816%	60	288	-79.835%
2025-07-31	2.4500	2.4500	2.4500	2.4500	+6.522%	1	288	-80.000%
2025-07-29	2.3000	2.3000	2.3000	2.3000	+6.977%	5	288	-78.696%
2025-07-21	2.3600	2.3600	2.1500	2.1500	-12.602%	5	288	-77.209%
2025-07-17	2.5300	2.5300	2.4500	2.4600	-7.170%	8	285	-80.081%
2025-07-09	2.6500	2.6500	2.6500	2.6500	+3.922%	1	284	-81.509%
2025-06-12	2.5500	2.5500	2.5500	2.5500	-9.253%	5	284	-80.784%
2025-05-22	2.7300	2.8100	2.7300	2.8100	-2.431%	2	284	-82.562%
2025-05-02	2.7700	2.8800	2.7700	2.8800	-12.727%	4	285	-82.986%
2025-04-30	3.3000	3.3000	3.3000	3.3000	+6.452%	1	285	-85.152%
2025-04-29	3.1000	3.1000	3.1000	3.1000	-6.061%	2	284	-84.194%
2025-04-24	3.3000	3.3000	3.3000	3.3000	+34.146%	1	282	-85.152%
2025-04-14	2.3300	2.4600	2.3300	2.4600	-30.704%	15	282	-80.081%
2025-04-07	3.5500	3.5500	3.5500	3.5500	+18.333%	3	277	-86.197%
2025-04-04	3.0000	3.0000	3.0000	3.0000	+36.986%	2	280	-83.667%
2025-04-02	2.2500	2.2500	2.1700	2.1900	-4.783%	8	281	-77.626%
2025-02-28	2.3000	2.3000	2.3000	2.3000	+0.437%	6	281	-78.696%
2025-02-14	2.2900	2.2900	2.2900	2.2900	-2.553%	6	281	-78.603%
2025-01-21	2.3500	2.3500	2.3500	2.3500	-12.963%	1	281	-79.149%
2024-12-12	2.7000	2.7000	2.7000	2.7000	-0.735%	150	281	-81.852%
2024-12-11	2.7000	2.7200	2.7000	2.7200	+1.115%	30	281	-81.985%
2024-11-27	2.5200	2.6900	2.5200	2.6900	-6.272%	10	281	-81.784%
2024-11-26	2.8700	2.8700	2.8700	2.8700	+0.350%	5	281	-82.927%
2024-11-22	2.8600	2.8600	2.8600	2.8600	-10.625%	20	281	-82.867%
2024-11-14	3.1500	3.2000	3.1500	3.2000	+6.667%	22	287	-84.688%
2024-11-12	3.0000	3.0000	3.0000	3.0000	+13.208%	1	305	-83.667%
2024-11-04	2.6500	2.6500	2.6500	2.6500	+3.922%	25	304	-81.509%
2024-10-15	2.5500	2.5500	2.5500	2.5500	+7.143%	5	329	-80.784%
2024-10-11	2.3800	2.3800	2.3800	2.3800	+3.478%	74	334	-79.412%
2024-10-07	2.3000	2.3000	2.3000	2.3000	0.000%	1	371	-78.696%
2024-10-04	2.3000	2.3000	2.3000	2.3000	-6.122%	2	372	-78.696%
2024-10-03	2.4300	2.4500	2.4300	2.4500	-3.162%	8	373	-80.000%
2024-10-02	2.5100	2.5300	2.5100	2.5300	+0.397%	57	376	-80.632%
2024-10-01	2.7000	2.7000	2.5000	2.5200	+2.857%	62	319	-80.556%
2024-09-30	2.4500	2.4500	2.4500	2.4500	-8.240%	5	341	-80.000%
2024-09-27	2.6700	2.6700	2.6700	2.6700	-6.316%	2	346	-81.648%
2024-09-26	2.8500	2.8500	2.8500	2.8500	-18.571%	12	347	-82.807%
2024-09-25	3.5000	3.5000	3.5000	3.5000	+4.478%	2	359	-86.000%
2024-09-24	3.5500	3.5500	3.3500	3.3500	-20.238%	10	361	-85.373%
2024-09-23	4.1400	4.2000	4.1400	4.2000	-8.696%	13	359	-88.333%
2024-09-20	4.6000	4.6000	4.6000	4.6000	-1.075%	10	372	-89.348%
2024-09-19	4.6500	4.6500	4.6500	4.6500	-7.921%	3	377	-89.462%
2024-09-18	5.0500	5.0500	5.0500	5.0500	-0.591%	15	380	-90.297%
2024-09-17	5.0000	5.0800	5.0000	5.0800	-5.047%	16	365	-90.354%
2024-09-16	5.3500	5.3500	5.3500	5.3500	+0.943%	10	368	-90.841%
2024-09-13	5.2000	5.3000	5.2000	5.3000	+0.379%	58	378	-90.755%
2024-09-11	5.3200	5.3200	5.2800	5.2800	+2.128%	2	349	-90.720%
2024-09-05	5.1800	5.1800	5.1700	5.1700	+1.373%	2	349	-90.522%
2024-09-03	5.1000	5.1000	5.1000	5.1000	+1.594%	12	349	-90.392%
2024-08-30	5.0700	5.1000	5.0200	5.0200	-5.816%	50	358	-90.239%
2024-08-28	5.3300	5.3300	5.3300	5.3300	+4.510%	1	358	-90.807%
2024-08-27	5.1000	5.2500	5.1000	5.1000	-6.422%	20	357	-90.392%
2024-08-26	5.5000	5.6000	5.4000	5.4500	+7.921%	88	338	-91.009%
2024-08-23	5.0500	5.0500	5.0500	5.0500	0.000%	10	251	-90.297%
2024-08-22	5.0500	5.0500	5.0500	5.0500	-0.980%	1	246	-90.297%
2024-08-21	4.9200	5.2500	4.9200	5.1000	+8.511%	77	245	-90.392%
2024-08-20	4.7000	4.7000	4.7000	4.7000	+2.174%	30	190	-89.574%
2024-08-16	4.6000	4.6000	4.6000	4.6000	-17.857%	2	198	-89.348%
2024-08-13	5.6500	5.6600	5.6000	5.6000	-4.600%	23	199	-91.250%
2024-08-06	5.8700	5.8700	5.8700	5.8700	-6.825%	1	176	-91.652%
2024-08-05	6.5000	6.5000	6.3000	6.3000	+17.757%	6	175	-92.222%
2024-07-30	5.3500	5.3500	5.3500	5.3500	+0.943%	16	179	-90.841%
2024-07-29	5.3000	5.3000	5.3000	5.3000	-1.852%	51	163	-90.755%
2024-07-26	5.4000	5.4000	5.4000	5.4000	0.000%	100	112	-90.926%
2024-07-23	5.1100	5.4000	5.1100	5.4000	-0.552%	3	62	-90.926%
2024-07-18	5.4300	5.4300	5.4300	5.4300	+12.890%	10	59	-90.976%
2024-07-12	4.8100	4.8100	4.8100	4.8100	+1.263%	2	49	-89.813%
2024-07-11	4.8600	4.8600	4.7500	4.7500	-8.654%	2	48	-89.684%
2024-07-10	5.2000	5.2000	5.2000	5.2000	+0.386%	3	48	-90.577%
2024-07-05	5.1800	5.1800	5.1800	5.1800	+1.969%	60	45	-90.541%
2024-07-02	5.4700	5.4700	5.0800	5.0800	-9.286%	6	15	-90.354%
2024-06-28	5.5000	5.6000	5.5000	5.6000	+7.692%	6	10	-91.250%
2024-06-27	5.2200	5.2200	5.2000	5.2000	+4.000%	2	7	-90.577%
2024-06-26	5.0000	5.0000	5.0000	5.0000	-2.913%	3	5	-90.200%
2024-06-25	5.1000	5.1500	5.1000	5.1500	0.000%	2	2	-90.485%