Dark

JD20261218P40
JD Dec 18 2026 40.00 Put (JD261218P00040000)
option OPRA

Inactive

Sep 3, 2026

12.20+1.667%(+0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	12.2700	12.2700	12.2000	12.2000	+1.667%	5	26	0.000%
2026-09-02	12.0000	12.0000	12.0000	12.0000	+5.541%	5	26	+1.667%
2026-08-28	10.9500	11.3700	10.9500	11.3700	+2.896%	8	383	+7.300%
2026-08-14	11.0500	11.0500	11.0500	11.0500	+49.526%	5	914	+10.407%
2026-08-10	7.3900	7.3900	7.3900	7.3900	-27.832%	2	909	+65.088%
2026-07-24	10.2400	10.2400	10.2400	10.2400	+5.133%	1	907	+19.141%
2026-07-21	9.7400	9.7400	9.7400	9.7400	-34.100%	2	906	+25.257%
2026-06-29	14.6000	14.7800	14.6000	14.7800	-2.119%	98	905	-17.456%
2026-06-25	15.1000	15.1000	15.1000	15.1000	+32.224%	1	995	-19.205%
2026-05-29	11.4200	11.4200	11.4200	11.4200	+13.972%	3	994	+6.830%
2026-05-22	9.9100	10.0200	9.9100	10.0200	-4.389%	4	992	+21.756%
2026-05-06	10.4800	10.4800	10.4800	10.4800	-0.569%	3	988	+16.412%
2026-04-23	10.5400	10.5400	10.5400	10.5400	-1.033%	6	991	+15.750%
2026-04-14	10.7500	10.7500	10.6500	10.6500	-9.746%	10	997	+14.554%
2026-04-13	11.7500	11.9000	11.7500	11.8000	-2.075%	144	1,007	+3.390%
2026-01-29	12.0500	12.0500	12.0500	12.0500	-5.118%	3	863	+1.245%
2025-12-31	12.7000	12.7000	12.7000	12.7000	+4.613%	3	860	-3.937%
2025-12-26	12.1400	12.1400	12.1400	12.1400	-0.492%	5	860	+0.494%
2025-12-22	12.2000	12.2000	12.2000	12.2000	-2.400%	10	857	0.000%
2025-12-19	12.5000	12.5000	12.5000	12.5000	-5.303%	2	857	-2.400%
2025-11-19	13.2000	13.2000	13.2000	13.2000	+4.348%	2	857	-7.576%
2025-11-18	12.7600	12.7600	12.6500	12.6500	+2.429%	62	859	-3.557%
2025-11-17	12.2500	12.3500	12.2500	12.3500	-1.984%	80	920	-1.215%
2025-11-14	12.2000	12.6000	12.2000	12.6000	+6.780%	40	1,000	-3.175%
2025-11-13	11.6000	11.8000	11.6000	11.8000	+3.509%	24	960	+3.390%
2025-11-10	11.2200	11.4000	11.2200	11.4000	+1.333%	80	940	+7.018%
2025-11-03	11.2500	11.2500	11.2500	11.2500	+15.385%	200	874	+8.444%
2025-10-29	9.7500	9.7500	9.7500	9.7500	+3.393%	100	874	+25.128%
2025-10-06	9.3600	9.4300	9.3500	9.4300	-0.737%	100	841	+29.374%
2025-09-30	9.5000	9.5000	9.5000	9.5000	0.000%	15	761	+28.421%
2025-09-29	9.5000	9.5000	9.5000	9.5000	-2.062%	6	759	+28.421%
2025-09-17	9.8200	9.8200	9.7000	9.7000	-8.057%	369	759	+25.773%
2025-09-16	10.5500	10.5500	10.5500	10.5500	+2.927%	1	417	+15.640%
2025-09-10	10.3500	10.3500	10.2500	10.2500	-11.255%	3	418	+19.024%
2025-08-27	11.5500	11.5500	11.5500	11.5500	+7.743%	1	417	+5.628%
2025-08-26	10.8000	10.8000	10.7200	10.7200	-2.545%	5	417	+13.806%
2025-08-22	11.0000	11.0000	11.0000	11.0000	+6.796%	1	419	+10.909%
2025-08-20	11.1000	11.1000	10.3000	10.3000	-3.648%	30	419	+18.447%
2025-08-12	10.9600	11.0200	10.6500	10.6900	+9.082%	252	391	+14.125%
2025-07-23	9.8000	9.8000	9.8000	9.8000	-1.010%	1	434	+24.490%
2025-07-22	10.0500	10.0500	9.9000	9.9000	-4.348%	109	433	+23.232%
2025-06-16	10.3500	10.3500	10.3500	10.3500	-5.479%	1	338	+17.874%
2025-06-13	11.1300	11.1300	10.9500	10.9500	+4.885%	50	337	+11.416%
2025-06-09	10.4300	10.4400	10.4300	10.4400	-6.786%	19	318	+16.858%
2025-06-03	11.2000	11.2000	11.2000	11.2000	+4.478%	91	337	+8.929%
2025-05-22	10.4700	10.7200	10.4700	10.7200	-0.741%	2	411	+13.806%
2025-05-16	10.8400	10.8400	10.8000	10.8000	+13.326%	4	411	+12.963%
2025-05-14	9.5300	9.5300	9.5300	9.5300	-2.456%	1	411	+28.017%
2025-05-13	9.7700	9.7700	9.7700	9.7700	-15.776%	3	411	+24.872%
2025-04-30	11.6300	11.6300	11.6000	11.6000	+3.757%	4	411	+5.172%
2025-04-29	11.1800	11.1800	11.1000	11.1800	+6.476%	5	411	+9.123%
2025-04-10	10.5000	10.5000	10.5000	10.5000	-8.297%	5	409	+16.190%
2025-04-09	11.7500	11.7500	11.4500	11.4500	-2.553%	209	409	+6.550%
2025-04-07	10.5000	11.7500	10.5000	11.7500	+32.619%	2	576	+3.830%
2025-04-03	8.9100	8.9100	8.8100	8.8600	+4.976%	18	576	+37.698%
2025-04-02	8.4700	8.4700	8.4100	8.4400	-1.171%	4	576	+44.550%
2025-03-31	8.5700	8.5700	8.5100	8.5400	+8.101%	12	576	+42.857%
2025-03-24	7.8500	7.9500	7.8500	7.9000	-4.358%	5	576	+54.430%
2025-03-21	8.3000	8.3000	8.2000	8.2600	+11.924%	26	576	+47.700%
2025-03-19	7.4000	7.4000	7.3800	7.3800	-14.682%	2	576	+65.312%
2025-03-03	8.6500	8.6500	8.6500	8.6500	+9.494%	50	576	+41.040%
2025-02-26	7.9000	7.9000	7.9000	7.9000	-14.595%	3	526	+54.430%
2025-02-24	9.2500	9.4000	9.1300	9.2500	+14.764%	339	526	+31.892%
2025-02-21	8.0000	8.0600	8.0000	8.0600	-9.336%	272	216	+51.365%
2025-02-18	8.9000	8.9000	8.8900	8.8900	+12.532%	6	80	+37.233%
2025-02-10	8.2500	8.2500	7.9000	7.9000	-8.881%	4	80	+54.430%
2025-02-03	8.6700	8.6700	8.6700	8.6700	+0.814%	1	82	+40.715%
2025-01-31	8.1000	8.6000	8.1000	8.6000	-4.972%	22	82	+41.860%
2025-01-23	8.9800	9.0500	8.9800	9.0500	-1.093%	54	91	+34.807%
2025-01-21	9.1500	9.1500	9.1500	9.1500	+0.329%	1	64	+33.333%
2025-01-17	9.1200	9.1200	9.1200	9.1200	-21.039%	4	66	+33.772%
2025-01-10	11.5500	11.5500	11.5500	11.5500	+7.944%	80	66	+5.628%
2025-01-08	10.8000	10.8000	10.6300	10.7000	+2.984%	40	47	+14.019%
2025-01-06	10.3900	10.3900	10.3900	10.3900	-5.114%	2	47	+17.421%
2025-01-02	10.9500	10.9500	10.9500	10.9500	+13.120%	1	47	+11.416%
2024-12-02	9.6800	9.6800	9.5600	9.6800	-8.937%	5	47	+26.033%
2024-11-18	10.6300	10.6300	10.6300	10.6300	-2.118%	5	42	+14.770%
2024-11-14	10.8600	10.8600	10.8600	10.8600	+5.233%	2	37	+12.339%
2024-11-13	10.3100	10.3200	10.3100	10.3200	+14.033%	5	37	+18.217%
2024-10-21	9.0500	9.0500	9.0300	9.0500	+9.697%	25	37	+34.807%
2024-10-08	8.2500	8.2500	8.2500	8.2500	-15.385%	1	12	+47.879%
2024-09-26	9.7500	9.7500	9.7500	9.7500	-34.783%	1	13	+25.128%
2024-09-03	14.9500	14.9500	14.9500	14.9500	+1.014%	6	13	-18.395%
2024-08-15	14.8000	14.8000	14.8000	14.8000	-6.683%	1	7	-17.568%
2024-08-09	15.8600	15.8600	15.8600	15.8600	-3.879%	2	8	-23.077%
2024-08-06	16.5000	16.5000	16.5000	16.5000	+9.489%	2	7	-26.061%
2024-07-31	15.0700	15.0700	15.0700	15.0700	+0.467%	2	8	-19.044%
2024-07-08	15.0000	15.0000	15.0000	15.0000	0.000%	6	6	-18.667%