Dark

JD20270115P18
JD Jan 15 2027 18.00 Put (JD270115P00018000)
option OPRA

EOD

Sep 23, 2026

0.0900-25.000%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0900	0.0900	0.0900	0.0900	-25.000%	4	5,155	0.000%
2026-09-17	0.1200	0.1200	0.1200	0.1200	-20.000%	15	5,159	-25.000%
2026-09-16	0.1500	0.1500	0.1500	0.1500	+50.000%	1	5,174	-40.000%
2026-09-09	0.1000	0.1000	0.1000	0.1000	0.000%	2	5,175	-10.000%
2026-08-31	0.1200	0.1200	0.1000	0.1000	0.000%	4	5,175	-10.000%
2026-08-25	0.1000	0.1000	0.1000	0.1000	-16.667%	2	5,177	-10.000%
2026-08-12	0.1200	0.1200	0.1200	0.1200	0.000%	4	5,177	-25.000%
2026-08-05	0.1200	0.1200	0.1200	0.1200	-40.000%	12	5,181	-25.000%
2026-07-22	0.2000	0.2000	0.2000	0.2000	-20.000%	5	5,185	-55.000%
2026-07-08	0.2500	0.2500	0.2500	0.2500	-52.830%	125	5,185	-64.000%
2026-06-26	0.5300	0.5300	0.5300	0.5300	+3.922%	20	5,310	-83.019%
2026-06-25	0.5100	0.5100	0.5100	0.5100	+41.667%	60	5,330	-82.353%
2026-06-23	0.3600	0.3600	0.3600	0.3600	+24.138%	40	5,350	-75.000%
2026-06-16	0.2900	0.2900	0.2900	0.2900	-3.333%	1	5,350	-68.966%
2026-06-15	0.3000	0.3000	0.3000	0.3000	0.000%	1	5,350	-70.000%
2026-06-09	0.3000	0.3000	0.3000	0.3000	+7.143%	3	5,350	-70.000%
2026-06-08	0.2800	0.2800	0.2800	0.2800	+40.000%	1	5,353	-67.857%
2026-06-02	0.2000	0.2000	0.2000	0.2000	-23.077%	10	5,353	-55.000%
2026-05-18	0.2600	0.2600	0.2600	0.2600	-25.714%	5	5,363	-65.385%
2026-05-05	0.3500	0.3500	0.3500	0.3500	0.000%	1	5,363	-74.286%
2026-04-17	0.3500	0.3500	0.3500	0.3500	+2.941%	4	5,364	-74.286%
2026-04-15	0.3600	0.3600	0.3400	0.3400	-43.333%	61	5,363	-73.529%
2026-04-02	0.5800	0.6000	0.5800	0.6000	+20.000%	100	5,412	-85.000%
2026-03-31	0.5000	0.5000	0.5000	0.5000	-3.846%	5	5,412	-82.000%
2026-03-26	0.5200	0.5200	0.5200	0.5200	-10.345%	100	5,409	-82.692%
2026-03-23	0.5800	0.5800	0.5800	0.5800	-4.918%	1	5,409	-84.483%
2026-03-20	0.6100	0.6100	0.6100	0.6100	+1.667%	1	5,410	-85.246%
2026-03-12	0.6200	0.6200	0.6000	0.6000	+1.695%	200	5,410	-85.000%
2026-03-11	0.5900	0.5900	0.5900	0.5900	-16.901%	10	5,414	-84.746%
2026-03-10	0.7100	0.7100	0.7100	0.7100	0.000%	4,000	5,404	-87.324%
2026-03-02	0.7300	0.7300	0.7000	0.7100	+12.698%	24	1,404	-87.324%
2026-02-26	0.6300	0.6300	0.6300	0.6300	-1.563%	122	1,383	-85.714%
2026-02-12	0.6100	0.6400	0.6100	0.6400	+14.286%	22	1,261	-85.938%
2026-02-10	0.5600	0.5600	0.5600	0.5600	-8.197%	1	1,259	-83.929%
2026-02-04	0.5900	0.6200	0.5900	0.6100	+8.929%	13	1,259	-85.246%
2026-02-02	0.5600	0.5600	0.5600	0.5600	+14.286%	3	1,260	-83.929%
2026-01-29	0.5000	0.5000	0.4900	0.4900	-2.000%	10	1,260	-81.633%
2026-01-14	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,259	-82.000%
2026-01-13	0.5000	0.5000	0.5000	0.5000	+6.383%	4	1,258	-82.000%
2026-01-12	0.4700	0.4700	0.4700	0.4700	-7.843%	1	1,262	-80.851%
2026-01-07	0.5000	0.5100	0.5000	0.5100	+4.082%	21	1,263	-82.353%
2026-01-06	0.4900	0.4900	0.4900	0.4900	-3.922%	2	1,263	-81.633%
2026-01-05	0.5100	0.5100	0.5100	0.5100	+8.511%	2	1,261	-82.353%
2026-01-02	0.4700	0.4700	0.4700	0.4700	-7.843%	1	1,261	-80.851%
2025-12-30	0.5100	0.5100	0.5100	0.5100	+2.000%	5	1,261	-82.353%
2025-12-29	0.5000	0.5000	0.5000	0.5000	-12.281%	2	1,261	-82.000%
2025-12-15	0.5700	0.5700	0.5700	0.5700	-19.718%	10	1,259	-84.211%
2025-11-28	0.6900	0.7100	0.6900	0.7100	-15.476%	124	1,259	-87.324%
2025-11-19	0.8300	0.8400	0.8200	0.8400	+9.091%	515	1,227	-89.286%
2025-11-14	0.7700	0.7700	0.7600	0.7700	+20.313%	20	863	-88.312%
2025-11-13	0.6400	0.6400	0.6400	0.6400	-20.000%	5	883	-85.938%
2025-11-05	0.8000	0.8000	0.6400	0.8000	0.000%	132	888	-88.750%
2025-11-04	0.7900	0.8000	0.7900	0.8000	+1.266%	79	1,020	-88.750%
2025-10-31	0.7900	0.7900	0.7900	0.7900	+8.219%	20	1,099	-88.608%
2025-10-21	0.7900	0.7900	0.7300	0.7300	-5.195%	62	1,119	-87.671%
2025-10-17	0.7700	0.7700	0.7700	0.7700	-4.938%	22	1,181	-88.312%
2025-10-16	0.8100	0.8300	0.7800	0.8100	-1.220%	40	1,203	-88.889%
2025-10-14	0.8200	0.8200	0.8200	0.8200	+46.429%	3	1,203	-89.024%
2025-09-29	0.5600	0.5600	0.5600	0.5600	-11.111%	5	1,205	-83.929%
2025-09-25	0.6200	0.6300	0.6200	0.6300	-1.563%	116	1,205	-85.714%
2025-09-16	0.6200	0.6400	0.6200	0.6400	-3.030%	8	1,089	-85.938%
2025-09-12	0.6600	0.6600	0.6600	0.6600	+1.538%	5	1,090	-86.364%
2025-09-08	0.6500	0.6500	0.6500	0.6500	-14.474%	5	1,090	-86.154%
2025-09-04	0.7700	0.7700	0.7600	0.7600	+5.556%	251	1,087	-88.158%
2025-08-29	0.7200	0.7200	0.7200	0.7200	+9.091%	10	1,015	-87.500%
2025-08-22	0.6200	0.6600	0.6200	0.6600	-4.348%	2	1,015	-86.364%
2025-08-21	0.6900	0.6900	0.6900	0.6900	+1.471%	4	1,015	-86.957%
2025-08-18	0.6600	0.6900	0.6600	0.6800	-9.333%	4	1,015	-86.765%
2025-08-14	0.6800	0.7500	0.6700	0.7500	+11.940%	404	1,013	-88.000%
2025-08-12	0.6700	0.6700	0.6700	0.6700	-15.190%	2	745	-86.567%
2025-07-31	0.7900	0.7900	0.7900	0.7900	+2.597%	2	743	-88.608%
2025-07-30	0.8100	0.8100	0.7700	0.7700	+5.479%	9	741	-88.312%
2025-07-28	0.7300	0.7300	0.7300	0.7300	+4.286%	5	732	-87.671%
2025-07-23	0.7000	0.7000	0.7000	0.7000	-11.392%	5	732	-87.143%
2025-07-18	0.7900	0.7900	0.7900	0.7900	-17.708%	1	732	-88.608%
2025-07-11	0.9500	0.9600	0.9500	0.9600	+14.286%	3	732	-90.625%
2025-07-09	0.8400	0.8400	0.8400	0.8400	0.000%	1	729	-89.286%
2025-06-26	0.8400	0.8400	0.8400	0.8400	-16.000%	10	728	-89.286%
2025-06-23	1.0000	1.0000	1.0000	1.0000	-1.961%	2	728	-91.000%
2025-06-06	1.0200	1.0200	1.0200	1.0200	-5.556%	2	726	-91.176%
2025-06-02	1.0800	1.0800	1.0800	1.0800	+4.854%	1	727	-91.667%
2025-05-27	1.1000	1.1000	1.0300	1.0300	+5.102%	5	727	-91.262%
2025-05-23	1.2500	1.5300	0.9000	0.9800	-3.922%	410	775	-90.816%
2025-05-19	1.0200	1.0200	1.0200	1.0200	-5.556%	7	775	-91.176%
2025-05-16	1.0800	1.0800	1.0800	1.0800	+3.846%	2	775	-91.667%
2025-05-12	0.9600	1.0400	0.9500	1.0400	-17.460%	560	774	-91.346%
2025-04-30	1.1700	1.2800	1.1600	1.2600	+2.439%	6	227	-92.857%
2025-04-29	1.1200	1.2300	1.1200	1.2300	-2.381%	4	224	-92.683%
2025-04-28	1.1900	1.2900	1.1800	1.2600	+3.279%	6	222	-92.857%
2025-04-16	1.2200	1.2200	1.2200	1.2200	-10.294%	1	219	-92.623%
2025-04-04	1.3300	1.3700	1.2300	1.3600	+43.158%	276	218	-93.382%
2025-04-03	0.9600	0.9600	0.9500	0.9500	0.000%	2	133	-90.526%
2025-03-13	0.9500	0.9500	0.9500	0.9500	-10.377%	10	123	-90.526%
2025-03-10	1.0600	1.0600	1.0600	1.0600	+3.922%	100	123	-91.509%
2025-03-07	1.0200	1.0200	1.0200	1.0200	0.000%	4	23	-91.176%
2025-03-04	1.0200	1.0200	1.0200	1.0200	-2.857%	2	21	-91.176%
2025-02-18	1.0500	1.0500	1.0500	1.0500	-0.943%	1	23	-91.429%
2024-12-05	1.0600	1.0600	1.0600	1.0600	-11.667%	10	22	-91.509%
2024-12-04	1.2000	1.2000	1.2000	1.2000	+2.564%	1	12	-92.500%
2024-11-18	1.1800	1.1800	1.1700	1.1700	-16.429%	3	13	-92.308%
2024-11-14	1.4000	1.4000	1.4000	1.4000	+40.000%	1	10	-93.571%
2024-10-16	1.0000	1.0000	1.0000	1.0000	+5.263%	1	9	-91.000%
2024-10-10	0.9500	0.9500	0.9500	0.9500	-13.636%	6	8	-90.526%
2024-10-08	1.1000	1.1000	1.1000	1.1000	-10.569%	1	2	-91.818%
2024-09-24	1.2300	1.2300	1.2300	1.2300	0.000%	1	1	-92.683%