Dark

JD20270115P15
JD Jan 15 2027 15.00 Put (JD270115P00015000)
option OPRA

EOD

Sep 29, 2026

0.0400-20.000%(-0.0100)539

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0400	0.0500	0.0400	0.0400	-20.000%	539	11,852	0.000%
2026-09-28	0.0400	0.0500	0.0400	0.0500	0.000%	2,286	11,315	-20.000%
2026-09-25	0.0900	0.0900	0.0400	0.0500	+25.000%	988	10,787	-20.000%
2026-09-24	0.0400	0.0400	0.0400	0.0400	0.000%	888	9,799	0.000%
2026-09-23	0.0500	0.0500	0.0400	0.0400	-20.000%	478	9,799	0.000%
2026-09-21	0.0500	0.0500	0.0500	0.0500	0.000%	12	9,322	-20.000%
2026-09-18	0.0400	0.0500	0.0400	0.0500	+25.000%	1,319	9,310	-20.000%
2026-09-17	0.0500	0.0600	0.0400	0.0400	-20.000%	6,209	8,611	0.000%
2026-09-16	0.0600	0.0600	0.0500	0.0500	0.000%	992	8,537	-20.000%
2026-09-15	0.0500	0.0500	0.0500	0.0500	0.000%	17	7,545	-20.000%
2026-09-14	0.0600	0.0600	0.0400	0.0500	0.000%	4,695	7,534	-20.000%
2026-09-11	0.0500	0.0600	0.0400	0.0500	0.000%	1,803	6,343	-20.000%
2026-09-10	0.0500	0.0500	0.0400	0.0500	0.000%	258	6,297	-20.000%
2026-09-09	0.0600	0.0600	0.0500	0.0500	0.000%	1,430	6,422	-20.000%
2026-09-08	0.0500	0.0500	0.0500	0.0500	+25.000%	1,383	5,443	-20.000%
2026-09-04	0.0400	0.0400	0.0400	0.0400	-20.000%	1	4,066	0.000%
2026-09-03	0.0500	0.0500	0.0500	0.0500	-58.333%	1	4,066	-20.000%
2026-07-27	0.1200	0.1200	0.1200	0.1200	-25.000%	1	4,065	-66.667%
2026-06-24	0.1500	0.1600	0.1500	0.1600	+23.077%	10	4,065	-75.000%
2026-06-22	0.1300	0.1300	0.1300	0.1300	-13.333%	2	4,065	-69.231%
2026-06-05	0.1400	0.1500	0.1400	0.1500	+25.000%	4	4,066	-73.333%
2026-06-03	0.2000	0.2000	0.1200	0.1200	-14.286%	135	4,062	-66.667%
2026-05-20	0.1400	0.1400	0.1400	0.1400	-48.148%	8	4,062	-71.429%
2026-05-18	0.2700	0.2700	0.2700	0.2700	+80.000%	1	4,067	-85.185%
2026-05-13	0.1500	0.1500	0.1500	0.1500	+15.385%	10	4,067	-73.333%
2026-05-07	0.1100	0.1300	0.1100	0.1300	-31.579%	30	4,076	-69.231%
2026-04-15	0.1900	0.1900	0.1900	0.1900	-36.667%	1	4,073	-78.947%
2026-03-18	0.3000	0.3000	0.3000	0.3000	+20.000%	50	4,072	-86.667%
2026-03-16	0.2500	0.2500	0.2500	0.2500	-26.471%	30	4,063	-84.000%
2026-03-12	0.3400	0.3400	0.3400	0.3400	-10.526%	30	4,063	-88.235%
2026-03-05	0.3500	0.3800	0.3500	0.3800	-7.317%	166	4,064	-89.474%
2026-03-03	0.4100	0.4100	0.4100	0.4100	+46.429%	50	3,898	-90.244%
2026-02-13	0.2800	0.2800	0.2800	0.2800	+3.704%	1	3,898	-85.714%
2026-02-09	0.2700	0.2700	0.2700	0.2700	+8.000%	5	3,898	-85.185%
2026-02-06	0.2500	0.2500	0.2500	0.2500	-24.242%	40	3,898	-84.000%
2026-02-05	0.3300	0.3300	0.3100	0.3300	+37.500%	923	3,913	-87.879%
2026-01-30	0.2400	0.2400	0.2400	0.2400	+26.316%	1,748	3,670	-83.333%
2026-01-21	0.1900	0.1900	0.1900	0.1900	-13.636%	4	2,763	-78.947%
2026-01-16	0.2200	0.2200	0.2200	0.2200	-4.348%	1	2,762	-81.818%
2026-01-15	0.2300	0.2300	0.2300	0.2300	+27.778%	30	2,762	-82.609%
2026-01-09	0.1800	0.1800	0.1800	0.1800	+20.000%	50	2,792	-77.778%
2025-12-30	0.2300	0.2300	0.1500	0.1500	-34.783%	11	2,792	-73.333%
2025-12-26	0.2300	0.2300	0.2300	0.2300	+27.778%	5	2,782	-82.609%
2025-12-23	0.1800	0.1800	0.1800	0.1800	-30.769%	40	2,782	-77.778%
2025-12-19	0.2600	0.2600	0.2600	0.2600	+8.333%	4	2,742	-84.615%
2025-12-18	0.2400	0.2400	0.2400	0.2400	-38.462%	50	2,738	-83.333%
2025-11-21	0.3900	0.3900	0.3900	0.3900	+39.286%	50	2,688	-89.744%
2025-11-13	0.2800	0.2800	0.2800	0.2800	-31.707%	30	2,688	-85.714%
2025-10-30	0.3400	0.4100	0.3400	0.4100	+32.258%	2	2,688	-90.244%
2025-10-29	0.2900	0.3900	0.2900	0.3100	-11.429%	5	2,688	-87.097%
2025-10-24	0.3700	0.4000	0.3500	0.3500	-38.596%	7	2,688	-88.571%
2025-10-23	0.5700	0.5700	0.5700	0.5700	+35.714%	1	2,688	-92.982%
2025-10-21	0.4200	0.4200	0.4200	0.4200	+5.000%	40	2,688	-90.476%
2025-10-17	0.4000	0.4000	0.4000	0.4000	+14.286%	40	2,728	-90.000%
2025-10-10	0.3500	0.3500	0.3500	0.3500	+12.903%	30	2,688	-88.571%
2025-10-09	0.3100	0.3100	0.3100	0.3100	-31.111%	3	2,688	-87.097%
2025-09-24	0.4500	0.4500	0.4500	0.4500	+15.385%	8	2,685	-91.111%
2025-09-18	0.3800	0.3900	0.3800	0.3900	-40.909%	3	2,685	-89.744%
2025-09-11	0.3500	0.6600	0.3500	0.6600	+57.143%	4	2,685	-93.939%
2025-09-09	0.4100	0.4200	0.4100	0.4200	+10.526%	6	2,685	-90.476%
2025-09-05	0.3800	0.3800	0.3800	0.3800	-15.556%	40	2,682	-89.474%
2025-08-28	0.4500	0.4500	0.4500	0.4500	+15.385%	1	2,642	-91.111%
2025-08-21	0.3900	0.3900	0.3900	0.3900	+11.429%	1	2,641	-89.744%
2025-08-15	0.3700	0.3700	0.3300	0.3500	-10.256%	61	2,640	-88.571%
2025-08-12	0.3900	0.3900	0.3900	0.3900	-4.878%	1	2,620	-89.744%
2025-08-11	0.4100	0.4100	0.4100	0.4100	+7.895%	4	2,620	-90.244%
2025-08-06	0.3800	0.3800	0.3800	0.3800	-15.556%	15	2,620	-89.474%
2025-08-01	0.4500	0.4500	0.4500	0.4500	+9.756%	6	2,605	-91.111%
2025-07-29	0.4100	0.4100	0.4100	0.4100	-2.381%	20	2,605	-90.244%
2025-07-21	0.4200	0.4200	0.4200	0.4200	-16.000%	15	2,585	-90.476%
2025-07-11	0.4000	0.5000	0.4000	0.5000	0.000%	7	2,570	-92.000%
2025-07-09	0.5000	0.5000	0.5000	0.5000	-9.091%	20	2,568	-92.000%
2025-06-20	0.5500	0.5500	0.5500	0.5500	0.000%	12	2,548	-92.727%
2025-06-13	0.5500	0.5500	0.5500	0.5500	-8.333%	10	2,542	-92.727%
2025-06-05	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,537	-93.333%
2025-06-02	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,537	-93.333%
2025-05-27	0.6000	0.6000	0.6000	0.6000	-1.639%	16	2,536	-93.333%
2025-05-15	0.6100	0.6100	0.6100	0.6100	+24.490%	1	2,536	-93.443%
2025-05-12	0.4900	0.4900	0.4900	0.4900	-14.035%	1	2,535	-91.837%
2025-05-02	0.5700	0.5700	0.5700	0.5700	-18.571%	2	2,535	-92.982%
2025-04-29	0.6000	0.7000	0.6000	0.7000	-9.091%	2	2,536	-94.286%
2025-04-24	0.7700	0.7700	0.7700	0.7700	-2.532%	1	2,536	-94.805%
2025-04-14	0.7900	0.7900	0.7900	0.7900	-24.762%	7	2,536	-94.937%
2025-04-07	1.0800	1.0800	1.0500	1.0500	+25.000%	2	2,543	-96.190%
2025-04-04	0.8400	0.8500	0.8400	0.8400	+15.068%	24	2,542	-95.238%
2025-02-27	0.7500	0.7500	0.7300	0.7300	-3.947%	10	2,541	-94.521%
2024-11-15	0.7300	0.7600	0.7300	0.7600	-3.797%	4	2,531	-94.737%
2024-11-14	0.7900	0.7900	0.7900	0.7900	+27.419%	5	2,531	-94.937%
2024-11-07	0.6200	0.6200	0.6200	0.6200	+6.897%	5	2,536	-93.548%
2024-10-28	0.6000	0.6400	0.5800	0.5800	-24.675%	6,990	2,536	-93.103%
2024-10-24	0.8000	0.8000	0.7000	0.7700	+10.000%	6,000	6,008	-94.805%
2024-10-22	0.7000	0.7000	0.7000	0.7000	0.000%	5	9	-94.286%
2024-10-21	0.7000	0.7000	0.7000	0.7000	-12.500%	1	4	-94.286%
2024-10-18	0.8000	0.8000	0.8000	0.8000	0.000%	2	3	-95.000%
2024-10-17	0.8000	0.8000	0.8000	0.8000	-5.882%	1	2	-95.000%
2024-09-24	0.8500	0.8500	0.8500	0.8500	0.000%	1	1	-95.294%