Dark

JD20261218P32
JD Dec 18 2026 32.00 Put (JD261218P00032000)
option OPRA

EOD

Sep 30, 2026

5.72-4.983%(-0.30)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.6300	5.7300	5.6300	5.7200	-4.983%	108	1,873	0.000%
2026-09-29	5.9800	6.0200	5.9700	6.0200	+6.360%	41	1,882	-4.983%
2026-09-25	5.7500	5.8000	5.6600	5.6600	+7.810%	230	1,923	+1.060%
2026-09-23	5.2500	5.2500	5.2500	5.2500	-0.190%	100	2,153	+8.952%
2026-09-21	5.2600	5.2600	5.2600	5.2600	-2.593%	1	2,253	+8.745%
2026-09-18	5.4000	5.4000	5.4000	5.4000	+3.846%	1	2,254	+5.926%
2026-09-15	4.9000	5.2000	4.9000	5.2000	+2.362%	2	2,253	+10.000%
2026-09-14	5.0800	5.0800	5.0800	5.0800	-1.741%	1	2,251	+12.598%
2026-09-11	5.1400	5.1700	5.1300	5.1700	-3.364%	340	2,250	+10.638%
2026-09-09	5.0000	5.4100	5.0000	5.3500	+10.309%	15	1,910	+6.916%
2026-09-08	4.8500	4.8500	4.8500	4.8500	+10.227%	1	1,895	+17.938%
2026-09-04	4.4000	4.4000	4.3000	4.4000	-5.579%	19	1,875	+30.000%
2026-09-02	4.6600	4.6600	4.6600	4.6600	0.000%	10	1,875	+22.747%
2026-09-01	4.6600	4.6600	4.6600	4.6600	+9.133%	26	1,865	+22.747%
2026-08-31	4.1900	4.2700	4.1900	4.2700	+1.425%	11	1,839	+33.958%
2026-08-28	4.2100	4.2100	4.2100	4.2100	+4.988%	50	1,828	+35.867%
2026-08-26	4.0300	4.0300	4.0100	4.0100	+1.519%	200	1,778	+42.643%
2026-08-25	3.9500	3.9500	3.9500	3.9500	-9.404%	10	1,578	+44.810%
2026-08-18	4.3500	4.3600	4.3500	4.3600	+9.000%	15	1,568	+31.193%
2026-08-17	4.0000	4.0000	4.0000	4.0000	+0.503%	2	1,568	+43.000%
2026-08-14	3.9800	3.9800	3.9800	3.9800	+0.505%	1	1,566	+43.719%
2026-08-13	3.1900	3.9600	3.1900	3.9600	+39.929%	102	1,565	+44.444%
2026-08-12	2.9600	2.9600	2.8300	2.8300	+6.391%	41	1,508	+102.120%
2026-08-11	2.6000	2.6700	2.6000	2.6600	+26.066%	10	1,504	+115.038%
2026-08-10	2.0500	2.1300	2.0500	2.1100	-12.083%	24	1,504	+171.090%
2026-08-07	2.4000	2.4000	2.4000	2.4000	+2.128%	5	1,499	+138.333%
2026-08-03	2.3600	2.3700	2.3000	2.3500	-4.472%	81	1,499	+143.404%
2026-07-31	2.5500	2.5500	2.4600	2.4600	-11.828%	78	1,412	+132.520%
2026-07-30	2.7900	2.7900	2.7900	2.7900	-7.000%	9	1,414	+105.018%
2026-07-29	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,414	+90.667%
2026-07-28	3.2000	3.2000	3.2000	3.2000	-13.514%	6	1,415	+78.750%
2026-07-21	3.7000	3.7000	3.7000	3.7000	-2.632%	2	1,421	+54.595%
2026-07-20	3.8000	3.8000	3.8000	3.8000	-9.308%	1	1,423	+50.526%
2026-07-17	4.1700	4.3500	4.1600	4.1900	-24.910%	200	1,424	+36.516%
2026-07-09	5.5800	5.5800	5.5800	5.5800	-0.535%	1	1,424	+2.509%
2026-07-08	5.6800	5.6800	5.6100	5.6100	-8.033%	11	1,424	+1.961%
2026-07-07	6.1000	6.1000	6.1000	6.1000	-15.862%	1	1,432	-6.230%
2026-06-29	7.3500	7.3500	7.2500	7.2500	-6.572%	342	1,432	-21.103%
2026-06-26	7.7500	7.7600	7.7500	7.7600	+37.345%	7	1,102	-26.289%
2026-06-22	5.6500	5.6500	5.6500	5.6500	+1.802%	1	1,109	+1.239%
2026-06-18	5.5500	5.5500	5.5500	5.5500	+13.265%	7	1,101	+3.063%
2026-06-15	4.9000	4.9000	4.9000	4.9000	-12.811%	20	1,101	+16.735%
2026-06-11	5.6200	5.6200	5.6200	5.6200	+10.413%	26	1,081	+1.779%
2026-06-10	5.0900	5.0900	5.0900	5.0900	+11.868%	1	1,055	+12.377%
2026-06-04	4.5500	4.5500	4.5500	4.5500	+7.059%	10	1,054	+25.714%
2026-06-02	4.2500	4.2500	4.2500	4.2500	+5.198%	5	1,044	+34.588%
2026-05-22	4.0400	4.0400	4.0400	4.0400	+12.222%	1	1,044	+41.584%
2026-05-21	3.6000	3.6000	3.6000	3.6000	+8.108%	1	1,045	+58.889%
2026-05-19	3.4600	3.4600	3.3000	3.3300	+4.063%	14	1,045	+71.772%
2026-05-14	3.2000	3.2000	3.2000	3.2000	-4.478%	2	1,054	+78.750%
2026-05-13	3.3500	3.3500	3.3500	3.3500	-24.719%	1	1,055	+70.746%
2026-05-06	4.4500	4.4500	4.4500	4.4500	-7.292%	1	1,055	+28.539%
2026-04-29	4.8000	4.8000	4.8000	4.8000	+14.286%	6	1,054	+19.167%
2026-04-20	4.1000	4.2300	4.1000	4.2000	+6.061%	21	1,053	+36.190%
2026-04-17	3.9600	3.9600	3.9600	3.9600	+0.253%	29	1,032	+44.444%
2026-04-16	4.2000	4.2000	3.9500	3.9500	-2.709%	3	1,061	+44.810%
2026-04-15	4.1300	4.1500	3.9800	4.0600	-3.333%	31	1,060	+40.887%
2026-04-14	4.6500	4.7000	4.2000	4.2000	-26.316%	113	1,076	+36.190%
2026-04-13	5.7000	5.7000	5.7000	5.7000	-2.397%	10	1,005	+0.351%
2026-04-08	5.8400	5.8400	5.8400	5.8400	-2.829%	2	1,015	-2.055%
2026-04-06	6.1400	6.1400	6.0100	6.0100	+0.670%	10	1,017	-4.825%
2026-04-01	5.8700	5.9700	5.8700	5.9700	+4.737%	208	1,007	-4.188%
2026-03-31	5.7500	5.7500	5.7000	5.7000	+2.334%	202	1,185	+0.351%
2026-03-25	5.7200	5.7200	5.5700	5.5700	-16.366%	305	987	+2.693%
2026-03-24	6.6600	6.6600	6.6600	6.6600	+0.909%	250	1,292	-14.114%
2026-03-19	6.9500	6.9500	6.6000	6.6000	+8.020%	11	1,042	-13.333%
2026-03-18	6.2500	6.3000	6.1000	6.1100	-4.531%	57	1,052	-6.383%
2026-03-13	6.4000	6.4000	6.4000	6.4000	-1.538%	1	1,083	-10.625%
2026-03-11	6.5000	6.5000	6.5000	6.5000	-7.143%	10	1,084	-12.000%
2026-03-06	7.4400	7.4400	7.0000	7.0000	-21.788%	11	1,074	-18.286%
2026-03-05	8.9500	8.9500	8.9500	8.9500	+17.763%	5	1,063	-36.089%
2026-03-02	7.8900	7.8900	7.6000	7.6000	+0.662%	42	1,058	-24.737%
2026-02-27	7.5500	7.5500	7.5500	7.5500	+11.357%	1	1,016	-24.238%
2026-02-25	6.7800	6.7800	6.7800	6.7800	-2.446%	2	1,015	-15.634%
2026-02-23	6.9500	6.9500	6.9500	6.9500	-4.138%	4	1,015	-17.698%
2026-02-13	7.2500	7.2500	7.2500	7.2500	+8.533%	20	1,031	-21.103%
2026-02-03	6.6700	6.6800	6.6700	6.6800	+5.864%	18	1,031	-14.371%
2026-02-02	6.4000	6.4000	6.3100	6.3100	+10.315%	20	1,013	-9.350%
2026-01-26	5.7200	5.7200	5.7200	5.7200	+0.351%	5	993	0.000%
2026-01-22	5.6500	5.7100	5.6500	5.7000	-10.938%	151	988	+0.351%
2026-01-20	6.4000	6.4500	6.4000	6.4000	+3.226%	56	1,138	-10.625%
2026-01-16	6.2000	6.2000	6.2000	6.2000	+2.649%	1	1,148	-7.742%
2026-01-15	5.9600	6.0400	5.9600	6.0400	+7.857%	24	1,148	-5.298%
2026-01-13	5.6400	5.6400	5.6000	5.6000	+8.738%	2	1,172	+2.143%
2026-01-12	5.1700	5.1700	5.1500	5.1500	-18.254%	2	1,170	+11.068%
2026-01-08	6.2000	6.3000	6.2000	6.3000	+3.789%	20	1,170	-9.206%
2026-01-07	6.1000	6.1000	6.0700	6.0700	+7.055%	33	1,150	-5.766%
2026-01-06	5.6700	5.6700	5.6700	5.6700	-10.427%	24	1,160	+0.882%
2025-12-30	6.3300	6.3300	6.3300	6.3300	+9.138%	6	1,136	-9.637%
2025-12-26	5.8000	5.8000	5.8000	5.8000	-4.605%	15	1,130	-1.379%
2025-12-18	6.0800	6.0800	6.0800	6.0800	-1.935%	26	1,135	-5.921%
2025-12-15	6.0500	6.2000	6.0500	6.2000	+4.907%	6	1,135	-7.742%
2025-12-11	5.9100	5.9100	5.9100	5.9100	+2.783%	1	1,131	-3.215%
2025-12-08	5.7500	5.7500	5.7500	5.7500	+0.877%	2	1,131	-0.522%
2025-12-04	5.8100	5.8400	5.7000	5.7000	-2.564%	6	1,131	+0.351%
2025-12-03	5.9000	5.9000	5.8500	5.8500	-2.500%	2	1,127	-2.222%
2025-12-02	6.0000	6.0000	6.0000	6.0000	+1.695%	1	1,127	-4.667%
2025-12-01	5.9000	5.9000	5.9000	5.9000	-2.156%	5	1,126	-3.051%
2025-11-28	6.0300	6.0300	6.0300	6.0300	-7.939%	50	1,123	-5.141%
2025-11-25	6.5500	6.5500	6.5500	6.5500	-0.758%	25	1,123	-12.672%
2025-11-21	7.0000	7.0000	6.6000	6.6000	-2.941%	50	1,123	-13.333%
2025-11-20	6.6000	6.8000	6.6000	6.8000	+4.615%	21	1,149	-15.882%
2025-11-18	6.5000	6.5000	6.5000	6.5000	-0.763%	2	1,130	-12.000%
2025-11-17	6.5500	6.5500	6.5500	6.5500	-0.758%	6	1,131	-12.672%
2025-11-14	6.4400	6.6000	6.4000	6.6000	+10.000%	50	1,137	-13.333%
2025-11-13	5.6500	6.0000	5.6500	6.0000	+7.335%	55	1,097	-4.667%
2025-11-11	5.5900	5.5900	5.5900	5.5900	-2.102%	1	1,067	+2.326%
2025-11-10	5.8200	5.8200	5.7100	5.7100	+0.175%	91	1,066	+0.175%
2025-11-05	5.6500	5.8000	5.6100	5.7000	+15.152%	66	977	+0.351%
2025-10-28	4.9500	4.9500	4.9500	4.9500	-11.607%	3	976	+15.556%
2025-10-23	5.6000	5.6000	5.6000	5.6000	-0.533%	20	973	+2.143%
2025-10-21	5.6300	5.6300	5.6300	5.6300	+0.536%	2	973	+1.599%
2025-10-20	5.6000	5.6000	5.6000	5.6000	0.000%	25	973	+2.143%
2025-10-17	5.6000	5.6000	5.6000	5.6000	0.000%	2	973	+2.143%
2025-10-16	5.5200	5.6000	5.5200	5.6000	+2.004%	2	973	+2.143%
2025-10-15	5.4900	5.4900	5.4900	5.4900	+0.734%	1	971	+4.189%
2025-10-13	5.7000	5.7000	5.4500	5.4500	-10.656%	396	970	+4.954%
2025-10-10	6.1000	6.1000	6.1000	6.1000	+14.662%	15	624	-6.230%
2025-10-09	5.3200	5.3200	5.3200	5.3200	+12.712%	1	639	+7.519%
2025-10-07	4.7200	4.7200	4.7200	4.7200	-2.479%	2	638	+21.186%
2025-10-06	4.8400	4.8400	4.8400	4.8400	+5.447%	3	638	+18.182%
2025-10-03	4.5800	4.5900	4.5800	4.5900	+4.318%	2	640	+24.619%
2025-10-02	4.4000	4.4000	4.4000	4.4000	-2.222%	5	638	+30.000%
2025-10-01	4.5300	4.5300	4.5000	4.5000	-8.163%	4	638	+27.111%
2025-09-30	4.9000	4.9000	4.9000	4.9000	-5.769%	4	640	+16.735%
2025-09-24	5.2000	5.2000	5.2000	5.2000	-5.797%	3	640	+10.000%
2025-09-23	5.3000	5.5200	5.3000	5.5200	+8.448%	10	637	+3.623%
2025-09-22	5.0900	5.0900	5.0900	5.0900	+1.394%	1	643	+12.377%
2025-09-18	5.0200	5.0200	5.0200	5.0200	+4.366%	5	642	+13.944%
2025-09-17	4.8100	4.8100	4.8100	4.8100	-1.837%	5	637	+18.919%
2025-09-16	5.0600	5.0600	4.9000	4.9000	-5.405%	340	632	+16.735%
2025-09-10	5.2100	5.2100	5.1800	5.1800	+2.574%	6	312	+10.425%
2025-09-09	5.3500	5.3500	5.0500	5.0500	-5.607%	17	306	+13.267%
2025-09-08	5.3500	5.3500	5.3500	5.3500	-8.703%	5	296	+6.916%
2025-09-05	5.8600	5.8600	5.8600	5.8600	+1.209%	3	291	-2.389%
2025-09-02	5.7900	5.7900	5.7900	5.7900	+1.047%	40	294	-1.209%
2025-08-29	5.7700	5.7700	5.7300	5.7300	-6.219%	10	261	-0.175%
2025-08-28	6.1100	6.1100	6.1100	6.1100	+5.345%	2	261	-6.383%
2025-08-27	5.8000	5.8000	5.8000	5.8000	+8.614%	10	259	-1.379%
2025-08-26	5.3500	5.3500	5.3400	5.3400	+4.706%	12	249	+7.116%
2025-08-25	5.2200	5.2200	5.0000	5.1000	-10.526%	4	237	+12.157%
2025-08-21	5.7000	5.7000	5.7000	5.7000	+3.636%	1	233	+0.351%
2025-08-19	5.5000	5.5000	5.5000	5.5000	-2.655%	1	232	+4.000%
2025-08-15	5.6500	5.6500	5.6500	5.6500	-3.584%	20	231	+1.239%
2025-08-06	5.8600	5.8600	5.8600	5.8600	-4.715%	1	211	-2.389%
2025-08-01	6.1500	6.1500	6.1500	6.1500	+17.143%	20	210	-6.992%
2025-07-28	5.2400	5.2500	5.2400	5.2500	+5.000%	3	190	+8.952%
2025-07-23	5.0000	5.0000	5.0000	5.0000	-9.091%	1	187	+14.400%
2025-07-17	5.5000	5.5000	5.5000	5.5000	-9.836%	6	186	+4.000%
2025-07-11	6.1000	6.1000	6.1000	6.1000	+1.667%	10	186	-6.230%
2025-07-09	6.0000	6.0000	6.0000	6.0000	+5.820%	5	181	-4.667%
2025-07-02	5.6700	5.6700	5.6700	5.6700	+1.250%	3	176	+0.882%
2025-07-01	5.6000	5.6000	5.6000	5.6000	-8.197%	3	173	+2.143%
2025-06-23	6.1000	6.1000	6.1000	6.1000	+4.274%	1	176	-6.230%
2025-06-18	5.8500	5.8500	5.8500	5.8500	+3.540%	3	173	-2.222%
2025-06-17	5.6500	5.6500	5.6500	5.6500	+1.802%	1	173	+1.239%
2025-06-16	5.5500	5.5500	5.5500	5.5500	-8.416%	1	173	+3.063%
2025-06-02	6.1400	6.1400	6.0600	6.0600	-0.329%	12	173	-5.611%
2025-05-30	6.1600	6.2700	6.0800	6.0800	+2.703%	28	167	-5.921%
2025-05-23	5.9200	5.9200	5.9200	5.9200	+2.957%	20	167	-3.378%
2025-05-20	5.7500	5.7500	5.7000	5.7500	+6.481%	108	167	-0.522%
2025-05-14	5.4000	5.4000	5.4000	5.4000	-17.557%	1	108	+5.926%
2025-04-30	6.4800	6.5500	6.4800	6.5500	+3.150%	58	107	-12.672%
2025-04-21	6.3500	6.3500	6.3500	6.3500	-8.369%	1	60	-9.921%
2025-04-09	6.9000	6.9300	6.9000	6.9300	+21.366%	11	61	-17.460%
2025-04-04	5.7100	5.7100	5.7100	5.7100	+26.049%	2	70	+0.175%
2025-04-02	4.5900	4.5900	4.5300	4.5300	+4.861%	4	71	+26.269%
2025-03-24	4.3200	4.3200	4.3200	4.3200	-0.690%	2	71	+32.407%
2025-03-20	4.3500	4.3500	4.3500	4.3500	+10.127%	28	73	+31.494%
2025-03-19	3.9500	3.9500	3.9500	3.9500	-6.840%	2	73	+44.810%
2025-03-05	4.2400	4.2400	4.2400	4.2400	-0.235%	1	71	+34.906%
2025-02-21	4.2500	4.2500	4.2500	4.2500	-10.714%	6	72	+34.588%
2025-01-21	4.6000	4.7600	4.6000	4.7600	+1.709%	4	71	+20.168%
2024-12-09	4.6800	4.6800	4.6800	4.6800	-19.310%	1	71	+22.222%
2024-11-12	5.8000	5.8000	5.8000	5.8000	+16.466%	1	70	-1.379%
2024-11-07	4.9000	4.9800	4.9000	4.9800	-0.994%	4	71	+14.859%
2024-11-04	5.0000	5.0300	5.0000	5.0300	+4.792%	4	73	+13.718%
2024-10-28	4.7900	4.8000	4.7900	4.8000	+4.348%	3	75	+19.167%
2024-10-10	5.2000	5.2000	4.6000	4.6000	+0.218%	22	78	+24.348%
2024-10-04	4.3000	4.5900	4.3000	4.5900	-4.175%	4	100	+24.619%
2024-10-02	4.7900	4.7900	4.7900	4.7900	-1.237%	37	99	+19.415%
2024-10-01	4.8500	4.8500	4.8500	4.8500	-3.960%	5	62	+17.938%
2024-09-27	5.0500	5.0500	5.0500	5.0500	-4.717%	24	57	+13.267%
2024-09-26	5.3500	5.4000	5.3000	5.3000	-44.211%	20	45	+7.925%
2024-09-06	9.5000	9.5000	9.5000	9.5000	0.000%	40	25	-39.789%
2024-08-26	9.5000	9.5000	9.5000	9.5000	0.000%	5	5	-39.789%