Dark

JD20261218P35
JD Dec 18 2026 35.00 Put (JD261218P00035000)
option OPRA

EOD

Aug 5, 2026

4.11+5.385%(+0.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.1100	4.1100	4.1100	4.1100	+5.385%	3	805	0.000%
2026-08-03	3.9000	3.9000	3.9000	3.9000	-14.661%	8	802	+5.385%
2026-07-29	4.5900	4.5900	4.5700	4.5700	-4.792%	21	802	-10.066%
2026-07-28	4.8000	4.8000	4.8000	4.8000	-11.111%	2	823	-14.375%
2026-07-27	5.7000	5.8000	5.4000	5.4000	-6.897%	4	823	-23.889%
2026-07-24	5.8000	5.8000	5.8000	5.8000	+5.072%	2	826	-29.138%
2026-07-21	5.4900	5.5200	5.4900	5.5200	-13.071%	12	828	-25.543%
2026-07-17	6.2500	6.6500	6.2500	6.3500	-29.601%	4	840	-35.276%
2026-07-02	9.0200	9.0200	9.0200	9.0200	-8.240%	1	840	-54.435%
2026-06-30	9.8300	9.8300	9.8300	9.8300	-0.807%	1	840	-58.189%
2026-06-29	9.8000	9.9100	9.8000	9.9100	-5.888%	6	839	-58.527%
2026-06-26	10.5300	10.5300	10.5300	10.5300	+9.232%	1	844	-60.969%
2026-06-24	9.4500	9.6400	9.4500	9.6400	+14.083%	2	843	-57.365%
2026-06-22	8.4500	8.4500	8.4500	8.4500	+6.962%	3	841	-51.361%
2026-06-18	8.0100	8.0100	7.9000	7.9000	+6.040%	6	835	-47.975%
2026-06-17	7.4500	7.4500	7.4500	7.4500	-1.325%	4	835	-44.832%
2026-06-16	7.6000	7.6000	7.5400	7.5500	+5.594%	5	835	-45.563%
2026-06-15	7.1500	7.1500	7.1500	7.1500	-2.985%	1	832	-42.517%
2026-06-12	7.3700	7.3700	7.3700	7.3700	+7.278%	1	832	-44.233%
2026-06-04	6.8700	6.8700	6.8700	6.8700	+11.345%	1	832	-40.175%
2026-06-02	6.1700	6.1700	6.1700	6.1700	-14.067%	500	832	-33.387%
2026-05-29	7.0900	7.1800	7.0900	7.1800	+4.058%	67	1,132	-42.758%
2026-05-28	6.9000	6.9000	6.9000	6.9000	+8.491%	1	1,168	-40.435%
2026-05-26	6.3600	6.3600	6.3600	6.3600	+13.571%	1	1,167	-35.377%
2026-05-21	5.6000	5.6000	5.6000	5.6000	+7.075%	1	1,167	-26.607%
2026-05-19	5.2300	5.2300	5.2300	5.2300	+1.161%	1	1,167	-21.415%
2026-05-15	5.1700	5.1700	5.1700	5.1700	+5.081%	2	1,166	-20.503%
2026-05-14	4.8700	4.9200	4.8500	4.9200	+8.132%	106	1,168	-16.463%
2026-05-13	5.0300	5.0300	4.5200	4.5500	-26.136%	780	972	-9.670%
2026-05-11	6.1500	6.1600	6.1500	6.1600	-7.646%	60	972	-33.279%
2026-05-08	6.6700	6.6700	6.6700	6.6700	+5.039%	110	912	-38.381%
2026-05-06	6.3500	6.3700	6.3500	6.3500	-7.971%	169	802	-35.276%
2026-05-05	6.8900	6.9000	6.8900	6.9000	+5.344%	20	733	-40.435%
2026-05-01	6.5900	6.5900	6.5500	6.5500	-1.504%	47	800	-37.252%
2026-04-30	6.6500	6.6500	6.6500	6.6500	-7.639%	10	800	-38.195%
2026-04-29	7.2000	7.2000	7.2000	7.2000	+11.628%	37	790	-42.917%
2026-04-24	6.4500	6.4500	6.4500	6.4500	-4.867%	13	753	-36.279%
2026-04-23	6.8000	6.8000	6.7800	6.7800	+10.966%	143	760	-39.381%
2026-04-21	6.1100	6.1100	6.1100	6.1100	+4.266%	5	742	-32.733%
2026-04-17	5.8600	5.8600	5.8600	5.8600	-1.513%	20	742	-29.863%
2026-04-16	5.9500	5.9500	5.9500	5.9500	-0.833%	38	762	-30.924%
2026-04-15	6.0000	6.0000	6.0000	6.0000	-5.512%	4	800	-31.500%
2026-04-14	6.7500	6.7500	6.3500	6.3500	-25.731%	94	796	-35.276%
2026-04-01	8.5500	8.5500	8.5500	8.5500	+9.335%	90	883	-51.930%
2026-03-31	8.1000	8.1000	7.8200	7.8200	-7.126%	75	973	-47.442%
2026-03-27	8.0100	8.4200	8.0100	8.4200	+8.645%	154	1,047	-51.188%
2026-03-25	7.7500	7.7500	7.7500	7.7500	-8.608%	1	944	-46.968%
2026-03-18	8.5100	8.5100	8.4800	8.4800	-4.289%	20	945	-51.533%
2026-03-11	8.8600	8.8600	8.8600	8.8600	+0.113%	2	935	-53.612%
2026-03-10	8.8700	8.8700	8.8500	8.8500	-10.606%	60	933	-53.559%
2026-03-06	9.8100	9.9300	9.8100	9.9000	-10.163%	50	993	-58.485%
2026-03-05	11.6700	11.6700	11.0000	11.0200	+8.145%	95	1,038	-62.704%
2026-03-02	10.2200	10.2200	10.1900	10.1900	+7.263%	30	958	-59.666%
2026-02-24	9.5000	9.5000	9.5000	9.5000	+2.151%	3	988	-56.737%
2026-02-13	9.3000	9.3000	9.3000	9.3000	+3.333%	10	981	-55.806%
2026-02-06	9.3100	9.3100	8.9600	9.0000	-3.017%	210	981	-54.333%
2026-02-05	9.2800	9.2800	9.2800	9.2800	+22.105%	21	796	-55.711%
2026-01-23	7.6000	7.6000	7.6000	7.6000	-14.124%	1	775	-45.921%
2026-01-20	8.6900	8.9100	8.6200	8.8500	+6.627%	116	774	-53.559%
2026-01-16	8.3000	8.3000	8.3000	8.3000	-0.240%	2	788	-50.482%
2026-01-15	8.0500	8.3300	8.0500	8.3200	+13.043%	150	788	-50.601%
2026-01-12	7.6000	7.6000	7.3000	7.3600	-8.000%	67	938	-44.158%
2026-01-08	8.0400	8.0400	8.0000	8.0000	+2.433%	64	993	-48.625%
2026-01-05	7.8100	7.8100	7.8100	7.8100	-6.802%	28	901	-47.375%
2025-12-30	8.3800	8.3800	8.3800	8.3800	+4.881%	10	901	-50.955%
2025-12-26	7.9900	7.9900	7.9900	7.9900	-1.843%	46	901	-48.561%
2025-12-23	7.8500	8.1600	7.8500	8.1400	+0.494%	16	855	-49.509%
2025-12-22	8.3500	8.3800	8.0400	8.1000	-4.706%	92	848	-49.259%
2025-12-19	8.5000	8.5000	8.5000	8.5000	+1.553%	3	829	-51.647%
2025-12-18	8.3600	8.3700	8.3600	8.3700	+3.975%	59	829	-50.896%
2025-12-11	8.0500	8.0500	8.0500	8.0500	+2.028%	1	828	-48.944%
2025-12-08	7.8900	7.8900	7.8900	7.8900	+0.510%	5	828	-47.909%
2025-12-05	7.8100	8.0500	7.8100	7.8500	-0.759%	25	823	-47.643%
2025-12-02	8.0100	8.0100	7.9100	7.9100	-1.739%	20	808	-48.040%
2025-12-01	7.9500	8.0500	7.9000	8.0500	-7.577%	249	829	-48.944%
2025-11-24	8.7500	8.7500	8.7100	8.7100	0.000%	70	824	-52.813%
2025-11-21	9.2000	9.2000	8.7100	8.7100	-3.757%	21	854	-52.813%
2025-11-20	8.7500	9.0500	8.7500	9.0500	+2.260%	17	854	-54.586%
2025-11-19	8.8000	8.8500	8.8000	8.8500	+5.357%	144	841	-53.559%
2025-11-14	8.5900	8.6700	8.4000	8.4000	+5.000%	32	698	-51.071%
2025-11-13	8.0000	8.0000	8.0000	8.0000	+4.575%	30	670	-48.625%
2025-11-12	7.6500	7.6500	7.6500	7.6500	-0.649%	1	680	-46.275%
2025-11-10	7.7500	7.9000	7.7000	7.7000	0.000%	104	680	-46.623%
2025-11-07	8.0000	8.0000	7.7000	7.7000	+7.242%	21	590	-46.623%
2025-10-31	7.3700	7.3700	7.1800	7.1800	+2.571%	11	590	-42.758%
2025-10-30	7.0000	7.0000	7.0000	7.0000	+3.704%	5	582	-41.286%
2025-10-29	6.5300	6.7500	6.1000	6.7500	+1.504%	3	577	-39.111%
2025-10-28	6.9300	6.9300	6.6500	6.6500	-8.276%	58	577	-38.195%
2025-10-23	7.2500	7.2500	7.2500	7.2500	-5.844%	1	583	-43.310%
2025-10-22	7.5500	7.7000	7.5500	7.7000	+1.316%	8	583	-46.623%
2025-10-21	7.6000	7.6000	7.6000	7.6000	+2.703%	1	589	-45.921%
2025-10-16	7.4000	7.4000	7.4000	7.4000	+2.069%	23	589	-44.459%
2025-10-13	7.4500	7.4500	7.2500	7.2500	-10.494%	22	579	-43.310%
2025-10-10	7.8500	8.1000	7.8300	8.1000	+17.221%	122	579	-49.259%
2025-10-09	6.9100	6.9100	6.9100	6.9100	+9.163%	20	589	-40.521%
2025-10-03	6.3300	6.3300	6.3300	6.3300	+3.431%	1	569	-35.071%
2025-10-02	6.1000	6.1200	6.1000	6.1200	+0.493%	24	570	-32.843%
2025-10-01	6.0900	6.0900	6.0900	6.0900	-5.581%	5	554	-32.512%
2025-09-29	6.4500	6.4500	6.4500	6.4500	-4.018%	1	549	-36.279%
2025-09-26	6.7200	6.7200	6.7200	6.7200	+0.448%	1	550	-38.839%
2025-09-25	6.6900	6.6900	6.6900	6.6900	+4.695%	1	549	-38.565%
2025-09-24	7.0500	7.0500	6.3500	6.3900	-6.715%	14	550	-35.681%
2025-09-22	6.7000	6.8500	6.7000	6.8500	+7.031%	11	562	-40.000%
2025-09-19	6.2200	6.4000	5.2300	6.4000	-8.571%	129	551	-35.781%
2025-09-15	7.0000	7.0000	7.0000	7.0000	+0.719%	1	427	-41.286%
2025-09-12	7.0000	7.0000	6.9500	6.9500	0.000%	4	426	-40.863%
2025-09-10	6.9000	6.9600	6.9000	6.9500	+2.206%	15	422	-40.863%
2025-09-09	6.8400	6.8400	6.8000	6.8000	-6.077%	2	417	-39.559%
2025-09-08	7.2400	7.2400	7.2400	7.2400	-7.771%	1	415	-43.232%
2025-09-04	7.8500	7.8500	7.8500	7.8500	0.000%	1	414	-47.643%
2025-09-02	7.8500	7.8500	7.8500	7.8500	+3.289%	1	414	-47.643%
2025-08-21	7.6000	7.6000	7.6000	7.6000	+9.195%	1	414	-45.921%
2025-08-14	7.1500	7.1500	6.9600	6.9600	-2.793%	170	415	-40.948%
2025-08-12	7.1600	7.1600	7.1600	7.1600	-3.243%	2	245	-42.598%
2025-07-30	7.4000	7.4000	7.4000	7.4000	+11.278%	4	243	-44.459%
2025-07-23	6.6500	6.6500	6.6500	6.6500	-1.481%	1	239	-38.195%
2025-07-22	6.7500	6.7500	6.7500	6.7500	+1.504%	24	238	-39.111%
2025-07-18	6.6500	6.6500	6.6500	6.6500	-8.654%	19	214	-38.195%
2025-07-17	7.2000	7.2800	7.2000	7.2800	-4.837%	7	195	-43.544%
2025-07-15	7.6500	7.6500	7.6500	7.6500	-3.894%	22	189	-46.275%
2025-07-10	7.9600	7.9600	7.9600	7.9600	+4.188%	1	167	-48.367%
2025-07-03	7.6400	7.6400	7.6400	7.6400	+2.826%	1	165	-46.204%
2025-06-30	7.4300	7.4300	7.4300	7.4300	-6.541%	1	165	-44.684%
2025-06-23	7.9000	7.9500	7.9000	7.9500	+10.570%	3	164	-48.302%
2025-06-11	7.1900	7.1900	7.1900	7.1900	-1.507%	1	161	-42.837%
2025-06-09	7.3000	7.3000	7.3000	7.3000	-6.530%	1	160	-43.699%
2025-06-02	7.8900	7.8900	7.8100	7.8100	+3.034%	12	159	-47.375%
2025-05-30	7.8900	7.8900	7.5800	7.5800	-1.558%	28	171	-45.778%
2025-05-29	7.7000	7.7000	7.7000	7.7000	+2.394%	1	157	-46.623%
2025-05-27	7.5200	7.5200	7.5200	7.5200	-0.661%	1	156	-45.346%
2025-05-22	7.3100	7.5700	7.3100	7.5700	+2.575%	2	155	-45.707%
2025-05-21	7.3500	7.3800	7.3500	7.3800	+0.958%	2	155	-44.309%
2025-05-20	7.3000	7.3100	7.2000	7.3100	-2.011%	42	153	-43.776%
2025-05-15	7.4500	7.4600	7.4500	7.4600	+10.519%	2	114	-44.906%
2025-05-14	6.7500	6.7500	6.7500	6.7500	+9.756%	1	113	-39.111%
2025-05-13	6.8000	6.8000	6.1100	6.1500	-16.892%	19	112	-33.171%
2025-05-02	7.6500	7.6500	7.4000	7.4000	+4.965%	14	108	-44.459%
2025-04-16	7.0500	7.0500	7.0500	7.0500	-1.536%	25	101	-41.702%
2025-04-11	7.2500	7.2500	7.1600	7.1600	-4.533%	4	76	-42.598%
2025-04-10	7.3500	7.5000	7.3500	7.5000	-2.216%	3	75	-45.200%
2025-04-09	8.7500	8.7700	7.6700	7.6700	-7.255%	56	78	-46.415%
2025-04-07	8.2700	8.2700	8.2700	8.2700	+7.403%	3	131	-50.302%
2025-04-04	7.5500	7.9000	7.5500	7.7000	+24.797%	12	128	-46.623%
2025-04-03	6.1900	6.2200	6.1200	6.1700	+5.111%	16	128	-33.387%
2025-04-02	5.9200	5.9200	5.8600	5.8700	-1.345%	4	128	-29.983%
2025-03-31	5.9800	5.9800	5.9500	5.9500	+6.440%	2	128	-30.924%
2025-03-21	5.5900	5.5900	5.5900	5.5900	+0.721%	10	128	-26.476%
2025-03-20	5.5000	5.5500	5.5000	5.5500	+8.611%	30	133	-25.946%
2025-03-19	5.1000	5.1100	5.1000	5.1100	0.000%	2	103	-19.569%
2025-03-17	5.1100	5.1100	5.1100	5.1100	-21.985%	54	101	-19.569%
2025-03-12	6.5500	6.5500	6.5500	6.5500	+19.091%	2	47	-37.252%
2025-03-05	5.5000	5.5000	5.5000	5.5000	-31.250%	2	45	-25.273%
2025-01-10	8.0000	8.0000	8.0000	8.0000	+8.548%	20	43	-48.625%
2024-11-12	7.3100	7.3700	7.3100	7.3700	+13.735%	3	33	-44.233%
2024-11-08	6.4800	6.4800	6.4800	6.4800	+4.180%	2	36	-36.574%
2024-11-07	6.2200	6.2200	6.2200	6.2200	-13.611%	1	37	-33.923%
2024-11-06	7.2000	7.2000	7.2000	7.2000	+16.317%	1	37	-42.917%
2024-11-01	6.1900	6.1900	6.1900	6.1900	+1.977%	2	37	-33.603%
2024-10-28	6.0700	6.0700	6.0700	6.0700	+0.165%	2	38	-32.290%
2024-10-10	5.9800	6.0600	5.9800	6.0600	-1.783%	3	40	-32.178%
2024-10-02	6.2400	6.2400	6.1700	6.1700	-25.030%	37	43	-33.387%
2024-09-24	8.3000	8.3000	8.2300	8.2300	-28.497%	2	6	-50.061%
2024-09-13	11.5100	11.5100	11.5100	11.5100	+1.858%	2	5	-64.292%
2024-09-05	11.3000	11.3000	11.3000	11.3000	+10.568%	1	4	-63.628%
2024-08-20	10.3900	10.3900	10.2200	10.2200	0.000%	6	3	-59.785%