Dark

JD20270115P23
JD Jan 15 2027 23.00 Put (JD270115P00023000)
option OPRA

EOD

Sep 29, 2026

0.6500+12.069%(+0.0700)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6500	0.6500	0.6500	0.6500	+12.069%	112	6,936	0.000%
2026-09-24	0.5300	0.5800	0.5300	0.5800	+20.833%	7	6,853	+12.069%
2026-09-22	0.4800	0.4800	0.4800	0.4800	-4.000%	6	6,846	+35.417%
2026-09-21	0.5600	0.5600	0.5000	0.5000	-9.091%	3	6,840	+30.000%
2026-09-18	0.5500	0.5500	0.5500	0.5500	-6.780%	25	6,839	+18.182%
2026-09-17	0.5900	0.5900	0.5900	0.5900	+9.259%	5	6,814	+10.169%
2026-09-15	0.5400	0.5400	0.5400	0.5400	-5.263%	8	6,809	+20.370%
2026-09-14	0.5700	0.5700	0.5700	0.5700	-6.557%	6	6,809	+14.035%
2026-09-10	0.6200	0.6300	0.6100	0.6100	-3.175%	14	6,809	+6.557%
2026-09-09	0.5600	0.6300	0.5600	0.6300	+18.868%	768	6,808	+3.175%
2026-09-08	0.5100	0.5400	0.4900	0.5300	-3.636%	1,380	6,891	+22.642%
2026-09-03	0.5500	0.5500	0.5500	0.5500	+10.000%	3	7,393	+18.182%
2026-09-02	0.5000	0.5000	0.5000	0.5000	-5.660%	5	7,393	+30.000%
2026-09-01	0.5100	0.5300	0.5100	0.5300	+12.766%	28	7,393	+22.642%
2026-08-28	0.4700	0.4700	0.4700	0.4700	-11.321%	10	7,368	+38.298%
2026-08-27	0.4700	0.5600	0.4700	0.5300	+6.000%	25	7,368	+22.642%
2026-08-20	0.5000	0.5000	0.5000	0.5000	-3.846%	10	7,368	+30.000%
2026-08-18	0.5400	0.5400	0.5200	0.5200	0.000%	5	7,368	+25.000%
2026-08-17	0.5000	0.5200	0.5000	0.5200	+6.122%	5	7,365	+25.000%
2026-08-13	0.4800	0.4900	0.4600	0.4900	+28.947%	11	7,365	+32.653%
2026-08-12	0.4000	0.4000	0.3800	0.3800	+2.703%	290	7,365	+71.053%
2026-08-11	0.3700	0.3700	0.3700	0.3700	+19.355%	1	7,398	+75.676%
2026-08-10	0.3500	0.3600	0.2800	0.3100	-6.061%	38	7,397	+109.677%
2026-08-07	0.3500	0.3500	0.3300	0.3300	-13.158%	37	7,397	+96.970%
2026-08-04	0.3800	0.3800	0.3800	0.3800	-7.317%	10	7,397	+71.053%
2026-07-31	0.4100	0.4100	0.4100	0.4100	-2.381%	511	7,407	+58.537%
2026-07-30	0.4600	0.4600	0.4200	0.4200	-12.500%	231	7,269	+54.762%
2026-07-29	0.4800	0.4800	0.4800	0.4800	-4.000%	5	7,306	+35.417%
2026-07-28	0.5000	0.5000	0.5000	0.5000	-9.091%	10	7,306	+30.000%
2026-07-27	0.6000	0.6000	0.5500	0.5500	-12.698%	28	7,306	+18.182%
2026-07-24	0.6300	0.6300	0.6300	0.6300	0.000%	10	7,306	+3.175%
2026-07-20	0.6400	0.6500	0.6300	0.6300	-13.699%	48	7,306	+3.175%
2026-07-17	0.7300	0.7300	0.7300	0.7300	0.000%	1	7,350	-10.959%
2026-07-16	0.7300	0.7300	0.7300	0.7300	-2.667%	2	7,351	-10.959%
2026-07-15	0.7500	0.7500	0.7500	0.7500	-15.730%	7	7,351	-13.333%
2026-07-13	0.8700	0.8900	0.8700	0.8900	-11.000%	4	7,351	-26.966%
2026-07-10	0.9700	1.0000	0.9700	1.0000	-7.407%	31	7,351	-35.000%
2026-07-09	1.0800	1.0800	1.0800	1.0800	-4.425%	1	7,382	-39.815%
2026-07-08	1.1400	1.1400	1.1100	1.1300	-13.077%	49	7,383	-42.478%
2026-07-06	1.3100	1.3100	1.2900	1.3000	-7.143%	8	7,399	-50.000%
2026-07-02	1.3800	1.4000	1.3800	1.4000	0.000%	2	7,398	-53.571%
2026-07-01	1.4300	1.4300	1.4000	1.4000	-19.540%	20	7,398	-53.571%
2026-06-26	1.7600	1.7600	1.7400	1.7400	-6.452%	4	7,394	-62.644%
2026-06-25	1.7100	1.8600	1.7100	1.8600	+20.000%	50	7,391	-65.054%
2026-06-24	1.5000	1.5500	1.4500	1.5500	+9.929%	34	7,390	-58.065%
2026-06-23	1.3000	1.4100	1.3000	1.4100	+17.500%	183	7,390	-53.901%
2026-06-22	1.2000	1.2000	1.2000	1.2000	+21.212%	2	7,343	-45.833%
2026-06-15	0.9800	1.0500	0.9800	0.9900	-2.941%	22	7,341	-34.343%
2026-06-12	1.0200	1.0200	1.0200	1.0200	-15.702%	2	7,323	-36.275%
2026-06-11	1.1600	1.2100	1.1400	1.2100	+16.346%	28	7,321	-46.281%
2026-06-08	1.0400	1.0400	1.0400	1.0400	+11.828%	1	7,331	-37.500%
2026-06-05	0.9300	0.9300	0.9300	0.9300	-6.061%	1	7,331	-30.108%
2026-06-03	0.9900	0.9900	0.9600	0.9900	+20.732%	90	7,331	-34.343%
2026-05-22	0.8400	0.8400	0.8000	0.8200	+9.333%	25	7,296	-20.732%
2026-05-13	0.7300	0.7500	0.7300	0.7500	-22.680%	2	7,311	-13.333%
2026-05-11	0.9700	0.9700	0.9700	0.9700	-11.818%	15	7,312	-32.990%
2026-05-08	1.1200	1.1200	1.1000	1.1000	-0.901%	5	7,312	-40.909%
2026-04-29	1.1100	1.1100	1.1100	1.1100	-1.770%	35	7,312	-41.441%
2026-04-27	1.1300	1.1300	1.1300	1.1300	+2.727%	8	7,312	-42.478%
2026-04-23	1.1000	1.1000	1.1000	1.1000	+2.804%	2	7,312	-40.909%
2026-04-22	1.0700	1.0700	1.0700	1.0700	+9.184%	1	7,312	-39.252%
2026-04-21	0.9800	0.9800	0.9800	0.9800	+1.031%	1	7,313	-33.673%
2026-04-20	1.0300	1.0300	0.9700	0.9700	-2.020%	11	7,312	-32.990%
2026-04-17	0.9900	0.9900	0.9900	0.9900	-9.174%	1	7,302	-34.343%
2026-04-16	1.0900	1.0900	1.0900	1.0900	+5.825%	10	7,303	-40.367%
2026-04-15	1.0300	1.0300	1.0300	1.0300	0.000%	10	7,303	-36.893%
2026-04-14	1.2500	1.2500	0.9200	1.0300	-25.362%	10	7,303	-36.893%
2026-04-13	1.4100	1.4100	1.3800	1.3800	-6.757%	2	7,307	-52.899%
2026-04-10	1.4800	1.4800	1.4800	1.4800	+1.370%	4	7,306	-56.081%
2026-04-08	1.5000	1.5000	1.4400	1.4600	-7.006%	67	7,308	-55.479%
2026-03-30	1.5300	1.5900	1.5300	1.5700	-0.633%	9	7,258	-58.599%
2026-03-27	1.5800	1.5800	1.5800	1.5800	-10.227%	1	7,259	-58.861%
2026-03-20	1.7600	1.7600	1.7600	1.7600	+10.000%	10	7,259	-63.068%
2026-03-17	1.6000	1.6000	1.6000	1.6000	-5.325%	1	7,259	-59.375%
2026-03-13	1.7500	1.7700	1.6900	1.6900	-5.587%	316	7,259	-61.538%
2026-03-12	1.7200	1.7900	1.7200	1.7900	+4.070%	68	7,078	-63.687%
2026-03-11	1.7200	1.7300	1.7200	1.7200	-4.972%	30	7,063	-62.209%
2026-03-10	1.7400	1.8300	1.7400	1.8100	-7.653%	356	7,063	-64.088%
2026-03-06	2.1500	2.1500	1.9500	1.9600	-18.333%	7	6,979	-66.837%
2026-03-05	2.6000	2.6000	2.4000	2.4000	-1.235%	15	6,984	-72.917%
2026-03-04	2.4800	2.4800	2.4300	2.4300	+3.846%	70	6,974	-73.251%
2026-03-03	2.5300	2.5600	2.3400	2.3400	+13.043%	21	7,029	-72.222%
2026-03-02	2.3000	2.3000	2.0700	2.0700	+0.976%	4	7,044	-68.599%
2026-02-27	2.0500	2.0600	2.0500	2.0500	+4.592%	101	7,042	-68.293%
2026-02-26	1.9500	1.9600	1.9000	1.9600	+8.889%	9	6,991	-66.837%
2026-02-20	1.8900	1.9900	1.8000	1.8000	-5.263%	17	6,991	-63.889%
2026-02-19	1.9000	1.9000	1.9000	1.9000	-1.554%	5	7,001	-65.789%
2026-02-13	1.9300	1.9300	1.9300	1.9300	-4.926%	1	7,000	-66.321%
2026-02-12	1.9000	2.0300	1.8900	2.0300	+12.778%	19	7,000	-67.980%
2026-02-11	1.7900	1.8100	1.7900	1.8000	+3.448%	16	7,000	-63.889%
2026-02-09	1.7600	1.7600	1.7400	1.7400	-2.247%	140	7,016	-62.644%
2026-02-06	1.7800	1.7800	1.7800	1.7800	-8.718%	10	7,016	-63.483%
2026-02-05	1.8800	1.9500	1.8500	1.9500	+3.723%	17	7,016	-66.667%
2026-02-04	1.7700	1.9200	1.7700	1.8800	+11.905%	130	7,006	-65.426%
2026-02-03	1.6800	1.6800	1.6800	1.6800	+5.000%	3	6,885	-61.310%
2026-02-02	1.6000	1.6000	1.6000	1.6000	+3.896%	2	6,885	-59.375%
2026-01-29	1.5800	1.5800	1.5400	1.5400	+4.054%	357	6,885	-57.792%
2026-01-28	1.4800	1.4800	1.4800	1.4800	0.000%	1	6,609	-56.081%
2026-01-27	1.4800	1.4800	1.4800	1.4800	-1.333%	2	6,609	-56.081%
2026-01-23	1.5000	1.5000	1.5000	1.5000	-14.286%	1	6,609	-56.667%
2026-01-20	1.7500	1.7500	1.7500	1.7500	+5.422%	1	6,609	-62.857%
2026-01-16	1.6000	1.6600	1.6000	1.6600	+7.097%	26	6,629	-60.843%
2026-01-15	1.5500	1.5500	1.5500	1.5500	+3.333%	1	6,629	-58.065%
2026-01-14	1.5000	1.5000	1.5000	1.5000	-2.597%	10	6,629	-56.667%
2026-01-13	1.5000	1.5400	1.5000	1.5400	-1.911%	2	6,629	-57.792%
2026-01-09	1.4700	1.5700	1.4700	1.5700	-4.848%	48	6,630	-58.599%
2026-01-08	1.6500	1.6500	1.6500	1.6500	+3.125%	10	6,613	-60.606%
2026-01-07	1.6000	1.6000	1.5800	1.6000	+11.888%	12	6,603	-59.375%
2026-01-06	1.4500	1.4500	1.4300	1.4300	-5.921%	163	6,592	-54.545%
2026-01-05	1.5200	1.5200	1.5200	1.5200	-4.403%	2	6,591	-57.237%
2025-12-31	1.5900	1.5900	1.5900	1.5900	+6.000%	2	6,591	-59.119%
2025-12-29	1.5200	1.5600	1.5000	1.5000	+4.167%	39	6,591	-56.667%
2025-12-26	1.4400	1.4400	1.4400	1.4400	-7.692%	3	6,554	-54.861%
2025-12-24	1.5600	1.5600	1.5600	1.5600	-10.857%	10	6,551	-58.333%
2025-12-16	1.7600	1.7600	1.7500	1.7500	+2.339%	77	6,551	-62.857%
2025-12-15	1.6500	1.7100	1.6400	1.7100	+1.786%	163	6,474	-61.988%
2025-12-09	1.7000	1.7000	1.6800	1.6800	+1.818%	1,000	6,382	-61.310%
2025-12-05	1.6500	1.6500	1.6500	1.6500	-2.367%	10	5,841	-60.606%
2025-12-03	1.7000	1.7000	1.6900	1.6900	-13.333%	154	5,841	-61.538%
2025-11-26	1.9500	1.9500	1.9500	1.9500	-7.583%	1	5,826	-66.667%
2025-11-21	2.1100	2.1100	2.1100	2.1100	-4.091%	15	5,826	-69.194%
2025-11-20	2.2100	2.2100	2.2000	2.2000	+2.326%	208	5,826	-70.455%
2025-11-19	2.2000	2.2000	2.1400	2.1500	+4.369%	290	5,780	-69.767%
2025-11-18	2.0600	2.0600	2.0600	2.0600	+1.478%	1	5,755	-68.447%
2025-11-17	1.8000	2.0300	1.8000	2.0300	-1.456%	2,016	5,756	-67.980%
2025-11-14	2.0000	2.0700	2.0000	2.0600	+17.714%	20	3,955	-68.447%
2025-11-13	1.8100	1.8100	1.7500	1.7500	-5.405%	9	3,962	-62.857%
2025-11-12	1.8000	2.0600	1.8000	1.8500	+4.520%	17	3,966	-64.865%
2025-11-11	1.7200	1.7800	1.7000	1.7700	-4.839%	841	3,976	-63.277%
2025-11-10	1.8600	1.8600	1.8600	1.8600	+2.198%	154	3,453	-65.054%
2025-11-07	1.8200	1.8200	1.8200	1.8200	0.000%	10	3,300	-64.286%
2025-11-06	1.8200	1.8200	1.8200	1.8200	-4.211%	50	3,300	-64.286%
2025-11-05	1.9200	1.9300	1.9000	1.9000	+18.750%	487	3,300	-65.789%
2025-10-30	1.6000	1.6000	1.6000	1.6000	-6.977%	100	2,872	-59.375%
2025-10-27	1.7200	1.7200	1.7200	1.7200	-2.825%	5	2,791	-62.209%
2025-10-24	1.7700	1.7700	1.7700	1.7700	-11.500%	5	2,791	-63.277%
2025-10-14	1.9900	2.0000	1.9900	2.0000	-2.439%	10	2,791	-67.500%
2025-10-10	1.7900	2.0600	1.7900	2.0500	+15.819%	35	2,791	-68.293%
2025-10-09	1.6800	1.7700	1.6800	1.7700	+8.589%	75	2,789	-63.277%
2025-10-08	1.6700	1.6700	1.6300	1.6300	+2.516%	2	2,789	-60.123%
2025-10-07	1.5800	1.5900	1.5800	1.5900	+13.571%	76	2,749	-59.119%
2025-10-02	1.4700	1.4700	1.4000	1.4000	-4.110%	5	2,749	-53.571%
2025-10-01	1.4600	1.4600	1.4600	1.4600	-9.877%	1	2,750	-55.479%
2025-09-26	1.6200	1.6200	1.6200	1.6200	+4.516%	5	2,751	-59.877%
2025-09-24	1.5500	1.5500	1.5500	1.5500	-3.727%	17	2,751	-58.065%
2025-09-22	1.6100	1.6100	1.6100	1.6100	+7.333%	25	2,751	-59.627%
2025-09-19	1.5000	1.5000	1.5000	1.5000	-6.832%	3	2,726	-56.667%
2025-09-17	1.6100	1.6100	1.6100	1.6100	-5.848%	1	2,729	-59.627%
2025-09-15	1.7400	1.7400	1.7100	1.7100	+8.228%	51	2,728	-61.988%
2025-09-11	1.5700	1.5800	1.5600	1.5800	-5.389%	15	2,728	-58.861%
2025-09-09	1.6700	1.6700	1.6700	1.6700	-7.222%	2	2,724	-61.078%
2025-09-08	1.8000	1.8000	1.8000	1.8000	-7.692%	1	2,724	-63.889%
2025-09-04	1.9500	1.9500	1.9500	1.9500	-2.985%	1,500	2,725	-66.667%
2025-08-28	2.0500	2.0600	1.9800	2.0100	+7.487%	908	1,225	-67.662%
2025-08-27	1.9400	1.9400	1.8700	1.8700	+11.310%	139	690	-65.241%
2025-08-26	1.6800	1.6800	1.6800	1.6800	+2.439%	2	609	-61.310%
2025-08-25	1.6400	1.6400	1.6400	1.6400	-6.286%	100	609	-60.366%
2025-08-22	1.7500	1.7500	1.7500	1.7500	+1.744%	4	509	-62.857%
2025-08-19	1.7200	1.7200	1.7200	1.7200	-0.578%	71	513	-62.209%
2025-08-18	1.7300	1.7300	1.7300	1.7300	+0.581%	7	442	-62.428%
2025-08-15	1.8000	1.8000	1.7200	1.7200	-4.444%	24	435	-62.209%
2025-08-14	1.6100	1.8000	1.6100	1.8000	+8.434%	19	411	-63.889%
2025-08-13	1.6500	1.6800	1.6500	1.6600	-10.270%	29	406	-60.843%
2025-08-11	1.9000	1.9000	1.8500	1.8500	0.000%	5	377	-64.865%
2025-08-08	1.8600	1.8600	1.8500	1.8500	+1.648%	30	374	-64.865%
2025-08-07	1.8200	1.8200	1.8200	1.8200	-2.674%	15	344	-64.286%
2025-08-05	1.8700	1.8700	1.8700	1.8700	-8.780%	1	329	-65.241%
2025-08-01	2.0500	2.0500	2.0500	2.0500	+7.895%	15	328	-68.293%
2025-07-30	1.9000	1.9000	1.9000	1.9000	+8.571%	10	313	-65.789%
2025-07-25	1.7500	1.7500	1.7500	1.7500	-0.568%	1	303	-62.857%
2025-07-24	1.7600	1.7600	1.7600	1.7600	+2.326%	2	302	-63.068%
2025-07-23	1.7200	1.7200	1.7200	1.7200	-13.131%	50	300	-62.209%
2025-07-15	1.9800	1.9800	1.9800	1.9800	-5.714%	1	350	-67.172%
2025-07-09	2.0800	2.1000	2.0800	2.1000	+3.448%	50	349	-69.048%
2025-06-25	2.0300	2.0300	2.0300	2.0300	0.000%	1	300	-67.980%
2025-06-24	2.0400	2.0400	2.0300	2.0300	-11.739%	10	301	-67.980%
2025-06-23	2.1800	2.3000	2.1800	2.3000	+2.222%	2	291	-71.739%
2025-06-20	2.2500	2.2500	2.2500	2.2500	+9.223%	2	291	-71.111%
2025-06-16	2.0600	2.0600	2.0600	2.0600	-3.738%	1	290	-68.447%
2025-06-13	2.1400	2.1400	2.1400	2.1400	+1.905%	20	291	-69.626%
2025-06-10	2.1000	2.1000	2.1000	2.1000	-14.286%	25	281	-69.048%
2025-05-28	2.4500	2.4500	2.4500	2.4500	+6.061%	1	306	-73.469%
2025-05-27	2.3100	2.3100	2.3100	2.3100	+0.873%	50	305	-71.861%
2025-05-16	2.3000	2.3000	2.2900	2.2900	+1.327%	4	255	-71.616%
2025-05-15	2.2600	2.2600	2.2600	2.2600	+8.134%	1	253	-71.239%
2025-05-14	2.0700	2.0900	2.0700	2.0900	+1.456%	4	252	-68.900%
2025-05-12	2.0800	2.0800	2.0600	2.0600	-17.928%	62	248	-68.447%
2025-05-01	2.5100	2.5100	2.5100	2.5100	-5.283%	1	209	-74.104%
2025-04-25	2.5500	2.6500	2.5300	2.6500	-3.636%	8	208	-75.472%
2025-04-21	2.7500	2.7500	2.7500	2.7500	+29.108%	1	206	-76.364%
2025-04-14	1.7000	2.1300	1.7000	2.1300	-17.442%	21	206	-69.484%
2025-04-10	2.5800	2.5800	2.5800	2.5800	-18.612%	1	226	-74.806%
2025-04-08	3.1700	3.1700	3.1700	3.1700	+68.617%	1	225	-79.495%
2025-04-03	1.9400	1.9400	1.8800	1.8800	+6.215%	4	224	-65.426%
2025-04-02	1.8400	1.8400	1.7700	1.7700	-5.348%	24	218	-63.277%
2025-03-31	1.9100	1.9100	1.8600	1.8700	+11.310%	6	218	-65.241%
2025-03-24	1.7400	1.7400	1.6800	1.6800	-8.696%	4	216	-61.310%
2025-03-14	1.8300	1.8500	1.7700	1.8400	-10.680%	64	215	-64.674%
2025-03-10	2.0700	2.0700	2.0500	2.0600	+13.187%	67	206	-68.447%
2025-02-11	1.8400	1.8400	1.8100	1.8200	-7.143%	101	139	-64.286%
2025-02-04	1.9600	1.9600	1.9600	1.9600	+8.287%	2	139	-66.837%
2025-01-31	1.8100	1.8100	1.8100	1.8100	0.000%	24	138	-64.088%
2025-01-27	1.8100	1.8100	1.8100	1.8100	-4.737%	10	138	-64.088%
2025-01-23	1.9000	1.9000	1.9000	1.9000	-20.833%	1	138	-65.789%
2025-01-14	2.4000	2.4000	2.4000	2.4000	+61.074%	10	137	-72.917%
2024-11-27	1.4900	1.4900	1.4900	1.4900	-40.400%	40	167	-56.376%
2024-11-22	2.5000	2.5000	2.5000	2.5000	-5.303%	2	167	-74.000%
2024-11-15	2.6400	2.6400	2.6400	2.6400	-4.348%	20	166	-75.379%
2024-11-14	2.1800	2.7600	2.1800	2.7600	+14.050%	81	176	-76.449%
2024-11-13	2.4100	2.4300	2.4100	2.4200	+13.084%	90	255	-73.140%
2024-11-12	2.4700	2.4700	2.1400	2.1400	+4.390%	79	345	-69.626%
2024-11-07	2.0500	2.0500	2.0500	2.0500	-4.651%	1	424	-68.293%
2024-10-18	2.1500	2.1500	2.1500	2.1500	0.000%	8	424	-69.767%
2024-10-17	2.1100	2.1500	2.0400	2.1500	+20.787%	19	428	-69.767%
2024-10-16	1.7800	1.7800	1.7800	1.7800	-15.238%	10	445	-63.483%
2024-10-15	2.1000	2.1000	2.1000	2.1000	+3.960%	7	455	-69.048%
2024-10-11	2.0200	2.0200	2.0200	2.0200	-11.790%	30	462	-67.822%
2024-10-08	2.2800	2.2900	2.2700	2.2900	+4.091%	29	477	-71.616%
2024-09-26	2.1400	2.2000	2.1200	2.2000	-35.294%	495	506	-70.455%
2024-09-23	3.4000	3.4000	3.4000	3.4000	-19.048%	1	13	-80.882%
2024-09-18	4.2000	4.2000	4.2000	4.2000	+2.941%	12	13	-84.524%
2024-09-17	4.0800	4.0800	4.0800	4.0800	0.000%	1	1	-84.069%