Dark

JD20270115P20
JD Jan 15 2027 20.00 Put (JD270115P00020000)
option OPRA

EOD

Oct 1, 2026

0.1600-23.810%(-0.0500)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1600	0.1600	0.1600	0.1600	-23.810%	50	6,123	0.000%
2026-09-29	0.2100	0.2100	0.2100	0.2100	+16.667%	20	6,073	-23.810%
2026-09-28	0.1800	0.1800	0.1800	0.1800	+28.571%	50	6,078	-11.111%
2026-09-22	0.1400	0.1400	0.1400	0.1400	-26.316%	50	6,028	+14.286%
2026-09-18	0.1900	0.1900	0.1900	0.1900	0.000%	32	5,978	-15.789%
2026-09-14	0.2100	0.2100	0.1900	0.1900	0.000%	5	5,948	-15.789%
2026-09-11	0.1900	0.1900	0.1900	0.1900	-5.000%	1	5,948	-15.789%
2026-09-10	0.2000	0.2000	0.2000	0.2000	-9.091%	1	5,949	-20.000%
2026-09-09	0.2100	0.2200	0.2100	0.2200	+22.222%	279	5,948	-27.273%
2026-09-08	0.1800	0.1800	0.1800	0.1800	0.000%	1	5,975	-11.111%
2026-09-04	0.1700	0.1800	0.1700	0.1800	-5.263%	28	5,973	-11.111%
2026-09-02	0.2500	0.2500	0.1700	0.1900	-5.000%	23	5,973	-15.789%
2026-09-01	0.1900	0.2000	0.1900	0.2000	0.000%	17	5,971	-20.000%
2026-08-31	0.2000	0.2000	0.2000	0.2000	0.000%	2	5,977	-20.000%
2026-08-27	0.2400	0.2500	0.1800	0.2000	0.000%	12	5,975	-20.000%
2026-08-24	0.2000	0.2000	0.2000	0.2000	+17.647%	2	5,974	-20.000%
2026-08-21	0.1700	0.1700	0.1700	0.1700	-26.087%	2	5,972	-5.882%
2026-08-18	0.2300	0.2300	0.2300	0.2300	+9.524%	1	5,970	-30.435%
2026-08-17	0.2100	0.2100	0.2100	0.2100	+5.000%	2	5,970	-23.810%
2026-08-14	0.2000	0.2000	0.2000	0.2000	0.000%	5	5,970	-20.000%
2026-08-12	0.2000	0.2000	0.2000	0.2000	0.000%	4	5,970	-20.000%
2026-08-05	0.2000	0.2000	0.2000	0.2000	-4.762%	1	5,970	-20.000%
2026-08-03	0.2100	0.2100	0.2100	0.2100	+10.526%	1	5,971	-23.810%
2026-07-31	0.1900	0.1900	0.1900	0.1900	-13.636%	5	5,972	-15.789%
2026-07-30	0.2200	0.2200	0.2200	0.2200	-8.333%	52	5,977	-27.273%
2026-07-29	0.2400	0.2400	0.2400	0.2400	+4.348%	3	5,977	-33.333%
2026-07-28	0.2300	0.2300	0.2300	0.2300	-17.857%	12	5,977	-30.435%
2026-07-27	0.2800	0.2800	0.2800	0.2800	-9.677%	1	5,981	-42.857%
2026-07-22	0.3100	0.3100	0.3100	0.3100	-24.390%	3	5,981	-48.387%
2026-07-13	0.4300	0.4300	0.4100	0.4100	-43.056%	5	5,981	-60.976%
2026-06-30	0.7200	0.7200	0.7200	0.7200	-8.861%	175	5,984	-77.778%
2026-06-29	0.8400	0.8400	0.7900	0.7900	-12.222%	15	6,158	-79.747%
2026-06-25	0.8900	0.9000	0.8800	0.9000	+40.625%	655	6,153	-82.222%
2026-06-23	0.6400	0.6400	0.6400	0.6400	+30.612%	10	5,499	-75.000%
2026-06-17	0.5000	0.5000	0.4900	0.4900	-12.500%	27	5,502	-67.347%
2026-06-11	0.5800	0.6300	0.5400	0.5600	+16.667%	27	5,502	-71.429%
2026-06-05	0.4800	0.4800	0.4800	0.4800	-4.000%	2	5,508	-66.667%
2026-05-29	0.5000	0.5000	0.5000	0.5000	+25.000%	5	5,506	-68.000%
2026-05-21	0.4100	0.4300	0.4000	0.4000	-9.091%	7	5,506	-60.000%
2026-05-20	0.4400	0.4400	0.4400	0.4400	+29.412%	4	5,506	-63.636%
2026-05-13	0.3300	0.3400	0.3300	0.3400	-32.000%	9	5,506	-52.941%
2026-05-11	0.5000	0.5000	0.5000	0.5000	-16.667%	1	5,508	-68.000%
2026-05-05	0.6000	0.6000	0.6000	0.6000	+13.208%	1	5,509	-73.333%
2026-04-29	0.5400	0.5400	0.5300	0.5300	-3.636%	3	5,510	-69.811%
2026-04-16	0.5500	0.5500	0.5500	0.5500	+5.769%	5	5,510	-70.909%
2026-04-15	0.5500	0.5600	0.5200	0.5200	-31.579%	115	5,510	-69.231%
2026-04-13	0.7600	0.7600	0.7600	0.7600	-6.173%	1	5,571	-78.947%
2026-04-09	0.8700	0.8700	0.8100	0.8100	-4.706%	21	5,570	-80.247%
2026-04-02	0.8500	0.8500	0.8500	0.8500	+6.250%	50	5,570	-81.176%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-27.273%	100	5,570	-80.000%
2026-03-20	1.1000	1.1000	1.1000	1.1000	+22.222%	20	5,570	-85.455%
2026-03-19	0.9000	0.9000	0.9000	0.9000	+2.273%	1	5,581	-82.222%
2026-03-16	0.8800	0.8800	0.8800	0.8800	-7.368%	5	5,581	-81.818%
2026-03-13	0.9300	0.9500	0.9300	0.9500	-7.767%	3	5,581	-83.158%
2026-03-12	0.9500	1.0400	0.9500	1.0300	+10.753%	1,397	5,581	-84.466%
2026-03-11	0.9500	0.9500	0.9300	0.9300	-1.064%	10	4,914	-82.796%
2026-03-10	0.9400	0.9400	0.9400	0.9400	-16.814%	2	4,913	-82.979%
2026-03-09	1.1300	1.1300	1.1300	1.1300	+0.893%	1	4,915	-85.841%
2026-03-06	1.1900	1.1900	1.1200	1.1200	-22.759%	2	5,019	-85.714%
2026-03-05	1.3400	1.5400	1.3400	1.4500	+8.209%	30	5,018	-88.966%
2026-03-04	1.3200	1.3600	1.1900	1.3400	+3.077%	25	5,015	-88.060%
2026-03-03	1.2500	1.5500	1.2500	1.3000	+17.117%	878	5,013	-87.692%
2026-03-02	1.2100	1.2100	1.1100	1.1100	+1.835%	326	4,533	-85.586%
2026-02-27	1.0300	1.0900	1.0300	1.0900	+14.737%	90	4,370	-85.321%
2026-02-25	0.9600	0.9600	0.9500	0.9500	-1.042%	751	3,640	-83.158%
2026-02-19	0.9600	0.9600	0.9600	0.9600	-3.030%	3	3,640	-83.333%
2026-02-18	0.9900	0.9900	0.9900	0.9900	-2.941%	1	3,637	-83.838%
2026-02-13	1.0200	1.0200	1.0200	1.0200	-8.108%	1	3,636	-84.314%
2026-02-12	1.1100	1.1100	1.1100	1.1100	+12.121%	1	3,636	-85.586%
2026-02-09	0.9900	0.9900	0.9900	0.9900	+2.062%	1	3,636	-83.838%
2026-02-05	0.9400	0.9700	0.9400	0.9700	+7.778%	3	3,637	-83.505%
2026-02-03	0.8500	0.9300	0.8000	0.9000	+3.448%	295	3,640	-82.222%
2026-01-30	0.8500	0.8700	0.8500	0.8700	+2.353%	5	3,360	-81.609%
2026-01-29	0.8500	0.8500	0.8500	0.8500	+13.333%	3	3,360	-81.176%
2026-01-23	0.7500	0.7500	0.7500	0.7500	-13.793%	1	3,363	-78.667%
2026-01-21	0.8600	0.8700	0.8600	0.8700	-3.333%	15	3,362	-81.609%
2026-01-20	0.9000	0.9000	0.9000	0.9000	+2.273%	1	3,362	-82.222%
2026-01-13	0.8000	0.8800	0.8000	0.8800	+12.821%	4	3,361	-81.818%
2026-01-12	0.7800	0.7800	0.7800	0.7800	-2.500%	1	3,361	-79.487%
2026-01-09	0.7700	0.8000	0.7700	0.8000	-5.882%	33	3,361	-80.000%
2026-01-08	0.8600	0.8700	0.8500	0.8500	+3.659%	455	3,391	-81.176%
2026-01-07	0.9000	0.9000	0.8200	0.8200	0.000%	11	2,987	-80.488%
2026-01-05	0.8200	0.8200	0.8200	0.8200	+2.500%	1	2,987	-80.488%
2026-01-02	0.7800	0.8000	0.7800	0.8000	-9.091%	2	2,987	-80.000%
2025-12-31	0.8400	0.9300	0.8400	0.8800	+4.762%	311	2,787	-81.818%
2025-12-29	0.8400	0.8400	0.8400	0.8400	-1.176%	10	2,787	-80.952%
2025-12-22	0.9000	0.9000	0.8500	0.8500	-9.574%	12	2,799	-81.176%
2025-12-19	0.9400	0.9400	0.9400	0.9400	-1.053%	1	2,799	-82.979%
2025-12-18	0.9500	0.9500	0.9500	0.9500	+5.556%	1	2,798	-83.158%
2025-12-11	0.9000	0.9000	0.9000	0.9000	-5.263%	5	2,797	-82.222%
2025-12-05	0.9500	0.9500	0.9500	0.9500	-14.414%	1,500	2,792	-83.158%
2025-11-26	1.1100	1.1100	1.1100	1.1100	-5.932%	20	1,317	-85.586%
2025-11-24	1.1800	1.1800	1.1800	1.1800	-3.279%	1	1,317	-86.441%
2025-11-21	1.2200	1.2200	1.2200	1.2200	-5.426%	90	1,316	-86.885%
2025-11-20	1.3000	1.3000	1.2900	1.2900	+2.381%	251	1,302	-87.597%
2025-11-19	1.2600	1.2600	1.2600	1.2600	+9.565%	417	1,540	-87.302%
2025-11-14	1.1700	1.1700	1.1000	1.1500	+9.524%	4	1,392	-86.087%
2025-11-13	1.0000	1.0500	1.0000	1.0500	-12.500%	151	1,392	-84.762%
2025-11-07	1.2000	1.2000	1.2000	1.2000	+7.143%	40	1,241	-86.667%
2025-10-16	1.1200	1.1200	1.1200	1.1200	-0.885%	20	1,241	-85.714%
2025-10-15	1.1300	1.1300	1.1300	1.1300	+46.753%	9	1,221	-85.841%
2025-10-01	0.9000	0.9000	0.7700	0.7700	-14.444%	2	1,221	-79.221%
2025-09-30	0.9000	0.9000	0.9000	0.9000	-1.099%	1	1,221	-82.222%
2025-09-29	0.9700	0.9700	0.9100	0.9100	-7.143%	2	1,222	-82.418%
2025-09-24	0.9800	0.9800	0.9800	0.9800	-8.411%	8	1,222	-83.673%
2025-09-23	1.0700	1.0700	1.0700	1.0700	-14.400%	6	1,214	-85.047%
2025-09-22	1.2500	1.2500	1.2500	1.2500	+40.449%	1	1,208	-87.200%
2025-09-19	0.8900	0.8900	0.8900	0.8900	-6.316%	1	1,209	-82.022%
2025-09-18	0.9500	0.9500	0.9500	0.9500	+4.396%	4	1,208	-83.158%
2025-09-17	0.9500	0.9500	0.9100	0.9100	-4.211%	3	1,208	-82.418%
2025-09-16	0.9700	0.9700	0.9500	0.9500	+1.064%	3	1,208	-83.158%
2025-09-11	0.9900	0.9900	0.9400	0.9400	-7.843%	24	1,208	-82.979%
2025-09-10	0.9900	1.0200	0.9900	1.0200	+9.677%	12	1,224	-84.314%
2025-09-09	0.9300	0.9300	0.9300	0.9300	-7.000%	1	1,224	-82.796%
2025-09-08	1.0500	1.0500	1.0000	1.0000	-10.714%	4	1,224	-84.000%
2025-09-04	2.5200	2.5200	1.1100	1.1200	-4.274%	56	1,222	-85.714%
2025-09-03	1.1300	1.1700	1.1300	1.1700	-0.847%	2	1,202	-86.325%
2025-09-02	1.1700	1.2100	1.1700	1.1800	+4.425%	261	1,202	-86.441%
2025-08-29	1.1300	1.1300	1.1300	1.1300	-6.612%	200	741	-85.841%
2025-08-28	1.2200	1.2200	1.2100	1.2100	+6.140%	10	741	-86.777%
2025-08-27	1.1400	1.1400	1.1400	1.1400	+16.327%	12	740	-85.965%
2025-08-26	0.9800	0.9800	0.9800	0.9800	+4.255%	2	726	-83.673%
2025-08-25	0.9200	0.9700	0.9200	0.9400	-7.843%	5	726	-82.979%
2025-08-19	0.9900	1.0400	0.9900	1.0200	-0.971%	208	724	-84.314%
2025-08-14	1.0200	1.0500	1.0200	1.0300	-6.364%	111	528	-84.466%
2025-08-08	1.1400	1.1400	1.1000	1.1000	-3.509%	13	492	-85.455%
2025-08-06	1.1400	1.1400	1.0800	1.1400	+3.636%	3	479	-85.965%
2025-08-05	1.0900	1.1100	1.0900	1.1000	-4.348%	90	477	-85.455%
2025-08-04	1.1500	1.1600	1.1500	1.1500	0.000%	95	388	-86.087%
2025-07-30	1.1500	1.1500	1.1500	1.1500	+4.545%	2	293	-86.087%
2025-07-25	1.0900	1.1000	1.0900	1.1000	-12.000%	116	291	-85.455%
2025-07-17	1.2500	1.2500	1.2500	1.2500	-3.846%	20	177	-87.200%
2025-07-10	1.2800	1.3200	1.2800	1.3000	+3.175%	35	177	-87.692%
2025-07-09	1.2600	1.2600	1.2600	1.2600	-5.263%	20	142	-87.302%
2025-06-24	1.3300	1.3300	1.3300	1.3300	-11.333%	1	122	-87.970%
2025-06-02	1.4000	1.5000	1.4000	1.5000	-5.660%	2	122	-89.333%
2025-05-28	1.5900	1.5900	1.5900	1.5900	+8.904%	1	123	-89.937%
2025-05-21	1.4600	1.4600	1.4600	1.4600	+8.148%	1	123	-89.041%
2025-05-12	1.3500	1.3500	1.3500	1.3500	-22.414%	1	123	-88.148%
2025-04-28	1.6700	1.7800	1.6300	1.7400	+1.754%	54	123	-90.805%
2025-04-25	1.7500	1.7500	1.7100	1.7100	+22.143%	152	96	-90.643%
2025-04-14	1.4000	1.4000	1.4000	1.4000	-17.647%	1	20	-88.571%
2025-04-10	1.7000	1.7000	1.7000	1.7000	-20.930%	1	20	-90.588%
2025-04-09	2.1500	2.1500	2.1500	2.1500	+7.500%	8	19	-92.558%
2025-04-08	2.0000	2.0000	2.0000	2.0000	-6.977%	1	26	-92.000%
2025-04-07	2.1500	2.1500	2.1500	2.1500	+77.686%	1	25	-92.558%
2025-04-02	1.2400	1.2400	1.2100	1.2100	-7.634%	4	24	-86.777%
2025-03-31	1.3100	1.3100	1.3100	1.3100	+14.912%	2	24	-87.786%
2025-03-24	1.2000	1.2000	1.1400	1.1400	-10.236%	2	26	-85.965%
2025-03-07	1.2700	1.2700	1.2700	1.2700	+2.419%	2	26	-87.402%
2025-03-04	1.2400	1.2400	1.2400	1.2400	-2.362%	2	25	-87.097%
2025-02-27	1.2700	1.2700	1.2700	1.2700	-3.788%	1	23	-87.402%
2025-02-25	1.3200	1.3200	1.3200	1.3200	+3.125%	1	23	-87.879%
2025-02-21	1.2800	1.2800	1.2800	1.2800	-3.759%	4	23	-87.500%
2025-02-11	1.3300	1.3300	1.3300	1.3300	0.000%	1	25	-87.970%
2025-02-03	1.3200	1.3300	1.3200	1.3300	-25.698%	2	26	-87.970%
2025-01-10	1.7900	1.7900	1.7900	1.7900	+10.494%	2	27	-91.061%
2025-01-03	1.6200	1.6200	1.6200	1.6200	+14.085%	2	26	-90.123%
2024-12-11	1.4100	1.4200	1.4100	1.4200	-13.939%	2	25	-88.732%
2024-11-25	1.6500	1.6500	1.6500	1.6500	+8.553%	1	25	-90.303%
2024-11-21	1.5000	1.5200	1.5000	1.5200	-8.982%	18	6	-89.474%
2024-11-12	1.3600	1.6700	1.3600	1.6700	+5.031%	3	6	-90.419%
2024-11-08	1.5900	1.5900	1.5900	1.5900	+22.308%	2	3	-89.937%
2024-10-10	1.3000	1.3000	1.3000	1.3000	-16.129%	1	4	-87.692%
2024-10-09	1.5500	1.5500	1.5500	1.5500	+9.155%	1	3	-89.677%
2024-09-27	1.4200	1.4200	1.4200	1.4200	-23.243%	2	2	-88.732%
2024-09-24	1.8500	1.8500	1.8500	1.8500	0.000%	1	1	-91.351%