Dark

JD20261218P27
JD Dec 18 2026 27.00 Put (JD261218P00027000)
option OPRA

EOD

Aug 5, 2026

0.8000-2.439%(-0.0200)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8000	0.8000	0.8000	0.8000	-2.439%	33	3,596	0.000%
2026-08-04	0.8200	0.8200	0.8200	0.8200	+5.128%	5	3,563	-2.439%
2026-08-03	0.7800	0.7800	0.7800	0.7800	-20.408%	2	3,563	+2.564%
2026-07-31	0.9800	0.9800	0.9800	0.9800	+3.158%	3	3,565	-18.367%
2026-07-30	1.0100	1.0100	0.9500	0.9500	-1.042%	13	3,568	-15.789%
2026-07-29	0.9600	0.9600	0.9600	0.9600	-8.571%	1	3,559	-16.667%
2026-07-28	1.0000	1.0500	1.0000	1.0500	-26.573%	3	3,560	-23.810%
2026-07-22	1.4300	1.4300	1.4300	1.4300	+2.878%	3	3,560	-44.056%
2026-07-20	1.5000	1.5000	1.3900	1.3900	-12.579%	6	3,560	-42.446%
2026-07-17	1.5500	1.5900	1.5500	1.5900	-0.625%	77	3,559	-49.686%
2026-07-16	1.6000	1.6000	1.6000	1.6000	-9.091%	25	3,636	-50.000%
2026-07-15	1.6600	1.7600	1.6600	1.7600	-36.691%	53	3,637	-54.545%
2026-07-07	2.7800	2.7800	2.7800	2.7800	-7.333%	1	3,642	-71.223%
2026-07-02	3.0000	3.0000	3.0000	3.0000	-17.808%	1	3,642	-73.333%
2026-06-29	3.6600	3.6600	3.6500	3.6500	-1.351%	52	3,642	-78.082%
2026-06-25	3.8000	3.8000	3.7000	3.7000	+24.579%	300	3,690	-78.378%
2026-06-23	2.9500	2.9700	2.9000	2.9700	+14.231%	6	3,868	-73.064%
2026-06-22	2.6000	2.6100	2.6000	2.6000	+7.884%	8	3,866	-69.231%
2026-06-18	2.4300	2.4300	2.4100	2.4100	+12.093%	2	3,859	-66.805%
2026-06-17	2.1500	2.1500	2.1500	2.1500	-3.587%	5	3,859	-62.791%
2026-06-16	2.2300	2.2300	2.2300	2.2300	-13.900%	20	3,859	-64.126%
2026-06-11	2.4100	2.5900	2.4100	2.5900	+22.170%	10	3,859	-69.112%
2026-06-09	2.1200	2.1200	2.1200	2.1200	-5.778%	11	3,854	-62.264%
2026-06-08	2.2500	2.2500	2.2500	2.2500	+9.756%	2	3,864	-64.444%
2026-06-05	2.0500	2.0500	2.0500	2.0500	+0.985%	11	3,866	-60.976%
2026-06-04	2.0300	2.0300	2.0300	2.0300	+0.495%	50	3,875	-60.591%
2026-06-03	2.0200	2.0200	2.0200	2.0200	-3.349%	50	3,925	-60.396%
2026-06-01	2.1500	2.1500	2.0400	2.0900	+0.481%	22	3,925	-61.722%
2026-05-29	2.0500	2.0800	2.0500	2.0800	+18.857%	2	3,945	-61.538%
2026-05-27	1.9400	1.9400	1.7500	1.7500	-3.846%	21	3,943	-54.286%
2026-05-26	1.8200	1.8200	1.8200	1.8200	+36.842%	1	3,962	-56.044%
2026-05-20	1.3300	1.3300	1.3300	1.3300	-15.823%	1	3,963	-39.850%
2026-05-18	1.5800	1.5800	1.5800	1.5800	+18.797%	1	3,963	-49.367%
2026-05-13	1.3300	1.3300	1.2400	1.3300	-29.255%	12	3,963	-39.850%
2026-05-11	1.8800	1.8800	1.8800	1.8800	-15.315%	1	3,973	-57.447%
2026-04-28	2.3000	2.3000	2.2200	2.2200	-2.203%	4	3,974	-63.964%
2026-04-23	2.1400	2.2700	2.1400	2.2700	+16.410%	3	3,977	-64.758%
2026-04-22	1.9500	1.9500	1.9500	1.9500	+2.094%	2	3,978	-58.974%
2026-04-20	1.9100	1.9100	1.9100	1.9100	-3.535%	1	3,980	-58.115%
2026-04-17	1.9800	1.9800	1.9800	1.9800	+1.538%	5	3,980	-59.596%
2026-04-16	1.9500	1.9500	1.9500	1.9500	+3.723%	1	3,984	-58.974%
2026-04-15	1.8800	1.8800	1.8800	1.8800	-12.150%	10	3,985	-57.447%
2026-04-14	2.3000	2.3000	2.1400	2.1400	-17.054%	7	3,975	-62.617%
2026-04-13	2.7000	2.7400	2.5800	2.5800	-0.769%	7	3,982	-68.992%
2026-04-10	2.7000	2.7200	2.6000	2.6000	-10.345%	1,002	3,975	-69.231%
2026-04-01	2.9300	2.9300	2.9000	2.9000	+3.571%	16	3,975	-72.414%
2026-03-31	2.8000	2.8000	2.8000	2.8000	-5.085%	50	3,983	-71.429%
2026-03-30	2.9500	2.9500	2.9500	2.9500	0.000%	3	4,033	-72.881%
2026-03-27	2.9500	2.9500	2.9500	2.9500	+9.259%	12	4,036	-72.881%
2026-03-26	2.7000	2.7000	2.7000	2.7000	+1.887%	1	4,028	-70.370%
2026-03-25	3.0500	3.0500	2.6500	2.6500	-24.286%	38	4,029	-69.811%
2026-03-24	3.5000	3.5000	3.5000	3.5000	+5.105%	1	4,031	-77.143%
2026-03-19	3.3300	3.3300	3.3300	3.3300	+6.731%	2	4,031	-75.976%
2026-03-18	3.1200	3.1200	3.1200	3.1200	+3.311%	1	4,033	-74.359%
2026-03-17	3.0000	3.0200	3.0000	3.0200	+0.667%	4	4,033	-73.510%
2026-03-16	3.0000	3.0000	3.0000	3.0000	-6.250%	25	4,037	-73.333%
2026-03-13	3.2000	3.2000	3.2000	3.2000	-3.614%	20	4,012	-75.000%
2026-03-11	3.3500	3.3500	3.3000	3.3200	+0.606%	27	3,992	-75.904%
2026-03-10	3.3500	3.3500	3.3000	3.3000	-10.811%	2	4,017	-75.758%
2026-03-06	3.7700	3.7700	3.7000	3.7000	-17.778%	24	4,041	-78.378%
2026-03-05	5.0000	5.0000	4.5000	4.5000	-1.532%	342	4,065	-82.222%
2026-03-04	4.6200	4.6500	4.5700	4.5700	-1.931%	145	3,729	-82.495%
2026-03-03	4.7000	4.7500	4.6500	4.6600	+12.289%	208	3,657	-82.833%
2026-03-02	4.1100	4.1500	4.1100	4.1500	+10.667%	26	3,452	-80.723%
2026-02-26	3.7800	3.7800	3.7500	3.7500	+5.932%	10	3,426	-78.667%
2026-02-20	3.6300	3.6300	3.5400	3.5400	-1.667%	2	3,416	-77.401%
2026-02-18	3.3500	3.6000	3.3500	3.6000	-3.485%	503	3,414	-77.778%
2026-02-17	3.7300	3.7300	3.7300	3.7300	-0.267%	1	2,951	-78.552%
2026-02-13	3.7400	3.7400	3.7400	3.7400	-0.796%	2	2,948	-78.610%
2026-02-12	3.6500	3.7700	3.6500	3.7700	+10.882%	7	2,948	-78.780%
2026-02-09	3.4200	3.4200	3.4000	3.4000	-2.857%	4	2,946	-76.471%
2026-02-06	3.5000	3.5000	3.5000	3.5000	-5.405%	13	2,942	-77.143%
2026-02-04	3.5000	3.7000	3.5000	3.7000	+8.824%	25	2,955	-78.378%
2026-02-03	3.3000	3.4000	3.3000	3.4000	+7.595%	11	2,937	-76.471%
2026-02-02	3.2000	3.2000	3.1600	3.1600	+2.932%	2	2,926	-74.684%
2026-01-30	3.0700	3.0700	3.0700	3.0700	+6.969%	1	2,924	-73.941%
2026-01-23	2.9400	2.9400	2.8700	2.8700	+0.350%	11	2,923	-72.125%
2026-01-22	2.8600	2.8700	2.8400	2.8600	-8.333%	80	2,912	-72.028%
2026-01-21	3.1300	3.1300	3.1200	3.1200	-5.455%	2	2,972	-74.359%
2026-01-20	3.3000	3.3000	3.3000	3.3000	+6.452%	10	2,972	-75.758%
2026-01-16	3.1900	3.1900	3.1000	3.1000	+0.977%	11	2,966	-74.194%
2026-01-15	3.0000	3.1000	3.0000	3.0700	+7.343%	175	2,966	-73.941%
2026-01-14	2.8600	2.8600	2.8600	2.8600	+5.535%	1	2,942	-72.028%
2026-01-13	2.7100	2.7100	2.7100	2.7100	-4.577%	5	2,941	-70.480%
2026-01-12	2.8400	2.8400	2.8400	2.8400	-8.387%	1	2,946	-71.831%
2026-01-08	3.2000	3.2000	3.1000	3.1000	-0.322%	12	2,946	-74.194%
2026-01-07	3.1000	3.1500	3.0800	3.1100	+11.071%	66	2,938	-74.277%
2026-01-06	2.8000	2.8000	2.8000	2.8000	-6.667%	5	2,872	-71.429%
2026-01-05	3.0000	3.0000	3.0000	3.0000	+5.263%	10	2,857	-73.333%
2026-01-02	2.8600	2.8700	2.6600	2.8500	-10.938%	329	2,857	-71.930%
2025-12-31	3.2000	3.2000	3.2000	3.2000	+2.894%	4	2,524	-75.000%
2025-12-30	3.0500	3.1100	3.0500	3.1100	+1.967%	13	2,524	-74.277%
2025-12-29	3.0600	3.0600	3.0500	3.0500	+5.172%	14	2,531	-73.770%
2025-12-26	3.0000	3.0000	2.9000	2.9000	-2.027%	13	2,523	-72.414%
2025-12-24	2.9500	2.9600	2.9500	2.9600	-2.632%	2	2,511	-72.973%
2025-12-23	3.0100	3.0600	3.0100	3.0400	-6.462%	13	2,511	-73.684%
2025-12-19	3.2500	3.2500	3.2500	3.2500	0.000%	10	2,500	-75.385%
2025-12-18	3.2500	3.2500	3.2500	3.2500	+1.562%	10	2,490	-75.385%
2025-12-17	3.1500	3.2000	3.1500	3.2000	-3.030%	13	2,480	-75.000%
2025-12-16	3.3500	3.3500	3.2800	3.3000	+3.125%	5	2,467	-75.758%
2025-12-15	3.2000	3.2000	3.2000	3.2000	+4.918%	100	2,463	-75.000%
2025-12-12	3.0500	3.0500	3.0500	3.0500	-3.175%	6	2,563	-73.770%
2025-12-09	3.1500	3.1500	3.1500	3.1500	+5.000%	5	2,559	-74.603%
2025-12-08	3.0000	3.0000	3.0000	3.0000	0.000%	3	2,554	-73.333%
2025-12-05	3.0000	3.0000	3.0000	3.0000	-1.639%	1	2,551	-73.333%
2025-12-03	3.0400	3.0500	3.0400	3.0500	+6.272%	4	2,550	-73.770%
2025-12-02	3.1400	3.1400	2.8700	2.8700	-8.889%	1,504	2,548	-72.125%
2025-12-01	3.1500	3.1500	3.1500	3.1500	-5.970%	6	1,044	-74.603%
2025-11-28	3.3500	3.3500	3.3500	3.3500	-5.634%	2	1,038	-76.119%
2025-11-25	3.5500	3.5500	3.5500	3.5500	-0.560%	50	1,036	-77.465%
2025-11-24	3.5700	3.5700	3.5700	3.5700	-3.514%	50	986	-77.591%
2025-11-21	3.8500	3.8500	3.7000	3.7000	-2.632%	11	936	-78.378%
2025-11-20	3.6000	3.8000	3.6000	3.8000	+2.703%	199	945	-78.947%
2025-11-19	3.7000	3.7000	3.6500	3.7000	+2.778%	35	775	-78.378%
2025-11-18	3.6000	3.6500	3.6000	3.6000	+2.857%	32	742	-77.778%
2025-11-17	3.4000	3.5000	3.4000	3.5000	+9.034%	78	721	-77.143%
2025-11-10	3.2100	3.2100	3.2100	3.2100	-1.534%	1	643	-75.078%
2025-11-05	3.2600	3.2600	3.2600	3.2600	+2.516%	1	644	-75.460%
2025-11-04	3.2000	3.2000	3.1800	3.1800	+5.298%	11	643	-74.843%
2025-10-30	3.0000	3.0200	3.0000	3.0200	+9.025%	5	632	-73.510%
2025-10-27	2.7800	2.7800	2.7700	2.7700	-20.857%	3	630	-71.119%
2025-10-10	3.3000	3.5000	3.3000	3.5000	+35.135%	3	630	-77.143%
2025-10-03	2.5000	2.5900	2.5000	2.5900	+7.025%	3	627	-69.112%
2025-10-01	2.4200	2.4200	2.4200	2.4200	-6.202%	3	630	-66.942%
2025-09-30	2.5800	2.5800	2.5800	2.5800	-3.371%	1	630	-68.992%
2025-09-29	2.6700	2.6700	2.6700	2.6700	-0.373%	1	629	-70.037%
2025-09-24	2.7600	2.7600	2.6700	2.6800	-6.944%	56	630	-70.149%
2025-09-23	3.0000	3.0000	2.8800	2.8800	+12.941%	2	580	-72.222%
2025-09-19	2.5500	2.5500	2.5500	2.5500	-5.204%	2	578	-68.627%
2025-09-18	2.7800	2.7800	2.6900	2.6900	-7.877%	6	578	-70.260%
2025-09-12	2.9200	2.9200	2.9200	2.9200	+1.389%	3	579	-72.603%
2025-09-10	2.8800	2.8800	2.8800	2.8800	-17.241%	2	579	-72.222%
2025-08-28	3.4800	3.4800	3.4800	3.4800	+5.136%	10	581	-77.011%
2025-08-27	3.2800	3.3100	3.2800	3.3100	+18.214%	3	571	-75.831%
2025-08-14	2.8000	2.8000	2.8000	2.8000	-13.846%	6	568	-71.429%
2025-08-11	3.2500	3.2500	3.2500	3.2500	0.000%	1	574	-75.385%
2025-08-05	3.2500	3.2500	3.2500	3.2500	+14.841%	6	575	-75.385%
2025-07-23	2.8000	2.8300	2.8000	2.8300	-14.242%	3	569	-71.731%
2025-07-15	3.3700	3.3700	3.3000	3.3000	-7.042%	13	566	-75.758%
2025-06-18	3.5000	3.5500	3.5000	3.5500	+5.970%	4	565	-77.465%
2025-06-17	3.3500	3.3500	3.3500	3.3500	-1.471%	2	565	-76.119%
2025-06-13	3.4500	3.4500	3.3500	3.4000	+3.976%	724	563	-76.471%
2025-06-12	3.2500	3.2700	3.2500	3.2700	-1.802%	6	266	-75.535%
2025-06-09	3.3500	3.3500	3.3300	3.3300	-14.615%	18	260	-75.976%
2025-05-28	3.9000	3.9000	3.9000	3.9000	+11.111%	15	278	-79.487%
2025-05-15	3.5500	3.5500	3.5100	3.5100	+9.346%	2	293	-77.208%
2025-05-12	3.2100	3.2100	3.2100	3.2100	-14.400%	5	291	-75.078%
2025-05-07	3.8000	3.8000	3.7500	3.7500	+10.947%	2	286	-78.667%
2025-05-02	3.3800	3.3800	3.3800	3.3800	-15.920%	6	284	-76.331%
2025-04-30	4.0200	4.0200	4.0200	4.0200	+4.145%	5	281	-80.100%
2025-04-29	3.8600	3.8600	3.8600	3.8600	+7.222%	1	286	-79.275%
2025-04-28	3.6000	3.6000	3.6000	3.6000	-10.000%	6	285	-77.778%
2025-04-24	4.0000	4.0000	4.0000	4.0000	+12.676%	1	285	-80.000%
2025-04-16	3.4300	3.5500	3.4300	3.5500	+16.393%	10	284	-77.465%
2025-04-15	3.0500	3.0500	3.0500	3.0500	-21.795%	1	284	-73.770%
2025-04-09	3.9000	3.9000	3.9000	3.9000	-35.644%	2	283	-79.487%
2025-04-07	6.0600	6.0600	6.0600	6.0600	+57.403%	5	281	-86.799%
2025-04-04	3.8400	3.8500	3.8200	3.8500	+41.544%	16	281	-79.221%
2025-04-02	2.8100	2.8100	2.7100	2.7200	0.000%	6	278	-70.588%
2025-03-28	2.7200	2.7200	2.7200	2.7200	+0.741%	40	278	-70.588%
2025-02-26	2.7000	2.7000	2.7000	2.7000	-14.286%	1	296	-70.370%
2025-02-24	3.1500	3.1500	3.1500	3.1500	+4.305%	1	297	-74.603%
2025-01-23	3.0200	3.0200	3.0200	3.0200	-18.817%	5	296	-73.510%
2025-01-06	3.7200	3.7200	3.7200	3.7200	+7.826%	9	301	-78.495%
2024-12-03	3.4500	3.4500	3.4500	3.4500	+4.545%	5	310	-76.812%
2024-12-02	3.3000	3.3000	3.3000	3.3000	+1.538%	1	315	-75.758%
2024-11-21	3.2500	3.2500	3.2500	3.2500	-21.117%	10	324	-75.385%
2024-11-14	2.4800	4.1200	2.4800	4.1200	+37.333%	4	324	-80.583%
2024-10-24	3.0000	3.0000	3.0000	3.0000	-1.639%	12	326	-73.333%
2024-10-23	3.0600	3.0600	3.0500	3.0500	+2.349%	2	314	-73.770%
2024-10-22	2.9800	2.9800	2.9800	2.9800	-10.778%	5	316	-73.154%
2024-10-17	3.3400	3.3400	3.3400	3.3400	+10.963%	5	311	-76.048%
2024-10-16	3.0100	3.0100	3.0100	3.0100	-3.526%	2	316	-73.422%
2024-10-15	3.1200	3.1200	3.1200	3.1200	+37.445%	4	318	-74.359%
2024-10-14	2.7500	2.7500	2.2700	2.2700	-21.453%	3	322	-64.758%
2024-10-11	2.8900	2.8900	2.8900	2.8900	-6.169%	2	322	-72.318%
2024-10-10	3.0800	3.0800	3.0800	3.0800	-0.324%	1	322	-74.026%
2024-10-07	3.0900	3.0900	3.0900	3.0900	-1.905%	5	322	-74.110%
2024-10-02	3.0800	3.1500	3.0800	3.1500	-3.077%	53	327	-74.603%
2024-10-01	3.2500	3.2500	3.2500	3.2500	+10.169%	6	274	-75.385%
2024-09-30	2.9500	2.9500	2.9500	2.9500	-31.395%	2	268	-72.881%
2024-09-24	4.3000	4.3000	4.3000	4.3000	-32.813%	2	266	-81.395%
2024-09-13	6.1900	6.4000	6.1900	6.4000	-1.082%	4	266	-87.500%
2024-09-10	6.4800	6.5600	6.4700	6.4700	-0.308%	3	266	-87.635%
2024-09-09	6.4900	6.4900	6.4900	6.4900	+3.016%	1	264	-87.673%
2024-09-03	6.3000	6.3000	6.3000	6.3000	+3.279%	2	263	-87.302%
2024-08-30	6.0000	6.1000	6.0000	6.1000	-1.613%	6	262	-86.885%
2024-08-27	6.2000	6.2000	6.2000	6.2000	+0.813%	1	262	-87.097%
2024-08-23	6.2000	6.2000	6.1500	6.1500	0.000%	6	261	-86.992%
2024-08-22	6.1500	6.1500	6.1500	6.1500	-0.485%	1	264	-86.992%
2024-08-21	6.3000	6.3000	6.0500	6.1800	+8.042%	32	263	-87.055%
2024-08-20	5.7000	5.7200	5.6800	5.7200	+4.954%	19	236	-86.014%
2024-08-16	5.4000	5.4500	5.4000	5.4500	-17.922%	494	238	-85.321%
2024-08-12	6.6400	6.6400	6.6400	6.6400	-8.160%	1	2	-87.952%
2024-08-02	7.2300	7.2300	7.2300	7.2300	0.000%	2	1	-88.935%