Dark

JD20270115P37
JD Jan 15 2027 37.00 Put (JD270115P00037000)
option OPRA

EOD

Sep 29, 2026

10.80+8.434%(+0.84)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.8300	10.8300	10.8000	10.8000	+8.434%	2	456	0.000%
2026-09-22	9.9600	9.9600	9.9600	9.9600	-2.734%	1	456	+8.434%
2026-09-14	10.2400	10.2400	10.2400	10.2400	+3.122%	1	457	+5.469%
2026-09-09	9.9300	9.9300	9.9300	9.9300	+20.364%	1	458	+8.761%
2026-08-26	8.2500	8.2500	8.2500	8.2500	+61.765%	2	458	+30.909%
2026-08-10	5.2300	5.2500	5.1000	5.1000	-16.393%	1,005	458	+111.765%
2026-07-30	6.1000	6.1000	6.1000	6.1000	-19.312%	12	1,463	+77.049%
2026-07-20	7.5600	7.5600	7.5600	7.5600	-33.974%	2	1,451	+42.857%
2026-06-24	11.4500	11.4500	11.4500	11.4500	+73.222%	5	1,453	-5.677%
2026-05-15	6.6100	6.6100	6.6100	6.6100	+12.034%	1	1,449	+63.389%
2026-05-13	5.9500	5.9500	5.9000	5.9000	-22.368%	2	1,450	+83.051%
2026-04-15	7.6000	7.6000	7.6000	7.6000	-6.404%	1	1,451	+42.105%
2026-04-14	8.1200	8.1200	8.1200	8.1200	-12.594%	2	1,451	+33.005%
2026-04-10	9.2900	9.2900	9.2400	9.2900	-4.227%	122	1,451	+16.254%
2026-04-08	9.7000	9.7000	9.7000	9.7000	+1.358%	10	1,451	+11.340%
2026-03-25	9.9000	9.9000	9.5700	9.5700	-13.237%	12	1,461	+12.853%
2026-02-18	11.4000	11.4000	11.0300	11.0300	+0.273%	2	1,473	-2.085%
2026-02-04	11.0000	11.0000	11.0000	11.0000	+9.235%	4	1,473	-1.818%
2026-01-30	10.0700	10.0700	10.0700	10.0700	+2.234%	4	1,473	+7.249%
2026-01-28	9.8500	9.8500	9.8500	9.8500	+1.546%	2	1,477	+9.645%
2026-01-15	9.7000	9.7000	9.7000	9.7000	+2.646%	1	1,475	+11.340%
2026-01-13	9.4500	9.4500	9.4500	9.4500	-0.526%	10	1,475	+14.286%
2026-01-06	9.5000	9.5000	9.5000	9.5000	-4.040%	1	1,465	+13.684%
2025-12-15	9.9000	9.9000	9.9000	9.9000	+4.541%	50	1,464	+9.091%
2025-12-03	9.5800	9.5800	9.4700	9.4700	-6.238%	6	1,514	+14.044%
2025-11-26	10.1000	10.1000	10.1000	10.1000	-6.308%	2	1,511	+6.931%
2025-11-20	10.8000	10.8000	10.7400	10.7800	+3.654%	50	1,511	+0.186%
2025-11-19	10.4000	10.4000	10.4000	10.4000	+1.961%	10	1,546	+3.846%
2025-11-18	10.2000	10.2000	10.2000	10.2000	+2.000%	10	1,536	+5.882%
2025-11-17	9.8900	10.0000	9.8900	10.0000	+5.932%	30	1,526	+8.000%
2025-11-13	9.4400	9.4400	9.4400	9.4400	+19.494%	1	1,496	+14.407%
2025-10-29	7.9000	7.9000	7.9000	7.9000	-11.929%	1	1,496	+36.709%
2025-10-17	9.0300	9.0300	8.9700	8.9700	+1.932%	1,001	1,497	+20.401%
2025-10-15	8.8000	8.8000	8.8000	8.8000	-2.762%	20	496	+22.727%
2025-10-14	9.0500	9.0500	9.0500	9.0500	-3.723%	30	516	+19.337%
2025-10-10	9.4000	9.4000	9.4000	9.4000	+20.978%	30	546	+14.894%
2025-10-03	7.6000	7.7700	7.6000	7.7700	+3.600%	10	576	+38.996%
2025-10-02	7.5000	7.5000	7.5000	7.5000	-5.660%	1	576	+44.000%
2025-09-30	7.6500	9.2400	7.6500	7.9500	+2.581%	6	576	+35.849%
2025-09-29	7.7500	7.7500	7.7500	7.7500	+1.573%	20	572	+39.355%
2025-09-25	7.6300	7.6300	7.6300	7.6300	-5.919%	1	592	+41.547%
2025-09-22	8.1000	8.1100	8.1000	8.1100	+6.851%	10	591	+33.169%
2025-09-19	7.5900	7.5900	7.5900	7.5900	-0.784%	10	587	+42.292%
2025-09-18	8.0500	8.0500	7.6500	7.6500	-4.135%	11	587	+41.176%
2025-09-17	7.7500	8.0200	7.7500	7.9800	-5.562%	515	578	+35.338%
2025-09-15	8.2100	8.4500	8.1900	8.4500	+6.289%	43	865	+27.811%
2025-09-11	8.1500	8.1500	7.9000	7.9500	-4.904%	357	825	+35.849%
2025-09-10	8.3900	8.3900	8.3500	8.3600	-8.634%	140	490	+29.187%
2025-09-05	9.1500	9.1500	9.1500	9.1500	+3.977%	2	399	+18.033%
2025-08-19	8.8000	8.8000	8.8000	8.8000	+5.012%	1	397	+22.727%
2025-07-24	8.3800	8.3800	8.3800	8.3800	+1.946%	1	397	+28.878%
2025-07-23	8.2200	8.2200	8.2200	8.2200	-20.194%	1	396	+31.387%
2025-07-14	10.3000	10.3000	10.3000	10.3000	+9.574%	1	395	+4.854%
2025-07-11	9.4000	9.4000	9.4000	9.4000	-0.529%	5	396	+14.894%
2025-07-10	9.4500	9.4500	9.4300	9.4500	+10.526%	122	391	+14.286%
2025-06-16	8.5500	8.5500	8.5500	8.5500	-2.286%	1	276	+26.316%
2025-06-10	8.7500	8.7500	8.7500	8.7500	+2.100%	20	276	+23.429%
2025-06-09	8.5400	8.5700	8.5400	8.5700	-12.012%	3	296	+26.021%
2025-05-28	9.7400	9.7400	9.7400	9.7400	+10.682%	1	294	+10.883%
2025-05-22	8.7300	8.8000	8.7300	8.8000	+1.149%	3	295	+22.727%
2025-05-21	8.7000	8.7000	8.7000	8.7000	-0.571%	1	294	+24.138%
2025-05-20	8.7500	8.7500	8.7500	8.7500	-2.235%	1	293	+23.429%
2025-05-16	8.9500	8.9500	8.9500	8.9500	+10.494%	2	292	+20.670%
2025-05-14	8.1500	8.1500	8.1000	8.1000	+9.459%	80	291	+33.333%
2025-05-13	7.7800	7.7800	7.4000	7.4000	-6.918%	5	211	+45.946%
2025-05-12	8.2000	8.2100	7.9500	7.9500	-10.674%	80	210	+35.849%
2025-05-08	8.9000	8.9000	8.9000	8.9000	+1.136%	2	181	+21.348%
2025-05-05	8.8000	8.8000	8.8000	8.8000	+1.149%	1	179	+22.727%
2025-05-02	8.7000	8.7000	8.7000	8.7000	+5.455%	2	178	+24.138%
2025-04-16	7.6400	8.2500	7.6400	8.2500	+2.868%	2	177	+30.909%
2025-04-15	8.0200	8.0200	8.0200	8.0200	+5.249%	3	177	+34.663%
2025-04-14	7.4300	7.6200	7.4300	7.6200	-9.286%	2	177	+41.732%
2025-04-11	8.4000	8.4000	8.4000	8.4000	-5.618%	50	178	+28.571%
2025-04-10	8.9000	8.9000	8.9000	8.9000	-3.575%	25	153	+21.348%
2025-04-09	9.6300	9.6300	9.2300	9.2300	-8.704%	50	139	+17.010%
2025-04-07	9.3500	10.1100	9.3000	10.1100	+3.586%	4	89	+6.825%
2025-04-04	9.7600	9.7600	9.7600	9.7600	+33.516%	2	85	+10.656%
2025-04-03	7.3100	7.3100	7.3100	7.3100	+5.942%	1	85	+47.743%
2025-04-02	7.0300	7.0500	6.9000	6.9000	+0.145%	30	84	+56.522%
2025-04-01	6.9600	7.0000	6.8900	6.8900	-1.571%	11	84	+56.749%
2025-03-31	7.1700	7.1800	6.9600	7.0000	+1.744%	13	84	+54.286%
2025-03-28	6.8700	6.8800	6.7500	6.8800	+7.837%	14	83	+56.977%
2025-03-27	6.4300	6.4300	6.3800	6.3800	-5.481%	8	81	+69.279%
2025-03-26	6.7500	6.7500	6.7500	6.7500	-0.735%	18	78	+60.000%
2025-03-25	6.8800	6.8800	6.8000	6.8000	0.000%	2	78	+58.824%
2025-03-21	6.8800	6.8800	6.7800	6.8000	+9.677%	16	77	+58.824%
2025-03-19	6.2700	6.2700	6.2000	6.2000	-7.324%	2	76	+74.194%
2025-03-14	6.7300	6.7300	6.6900	6.6900	-6.171%	4	76	+61.435%
2025-03-13	7.2000	7.2000	7.1300	7.1300	-1.655%	4	75	+51.473%
2025-03-04	7.2500	7.2500	7.2500	7.2500	+5.839%	1	75	+48.966%
2025-02-27	6.8500	6.8500	6.8500	6.8500	-10.105%	1	75	+57.664%
2025-02-24	7.5800	7.6200	7.5800	7.6200	+13.731%	2	76	+41.732%
2025-02-21	6.7000	6.7000	6.7000	6.7000	-10.904%	2	75	+61.194%
2025-02-18	7.4000	7.5200	7.4000	7.5200	+7.736%	2	74	+43.617%
2025-02-14	6.9800	6.9800	6.9800	6.9800	+1.453%	2	75	+54.728%
2025-02-11	6.8800	6.8800	6.8800	6.8800	-6.395%	1	75	+56.977%
2025-02-03	7.4000	7.4000	7.3000	7.3500	+5.000%	3	74	+46.939%
2025-01-24	7.0000	7.0000	7.0000	7.0000	-7.773%	2	74	+54.286%
2025-01-23	7.5900	7.5900	7.5900	7.5900	-14.527%	1	75	+42.292%
2025-01-07	8.8800	8.8800	8.8800	8.8800	+2.422%	15	74	+21.622%
2025-01-06	8.6700	8.6700	8.6700	8.6700	+1.404%	3	57	+24.567%
2024-12-20	8.5500	8.5500	8.5500	8.5500	+3.012%	1	57	+26.316%
2024-12-19	8.3000	8.3000	8.3000	8.3000	+1.220%	1	56	+30.120%
2024-12-12	8.2000	8.2000	8.2000	8.2000	+3.797%	6	56	+31.707%
2024-12-11	8.0000	8.1500	7.8500	7.9000	-2.469%	14	51	+36.709%
2024-11-29	8.1000	8.1000	8.1000	8.1000	-3.571%	2	52	+33.333%
2024-11-12	8.4000	8.4000	8.4000	8.4000	+3.576%	1	52	+28.571%
2024-11-08	8.1100	8.1100	8.1100	8.1100	+9.595%	2	51	+33.169%
2024-11-01	7.4000	7.4000	7.4000	7.4000	+1.093%	2	51	+45.946%
2024-10-15	7.3200	7.3200	7.3200	7.3200	+5.476%	1	51	+47.541%
2024-10-11	6.9400	6.9400	6.9400	6.9400	+0.580%	2	50	+55.620%
2024-10-10	6.9000	6.9000	6.9000	6.9000	-3.497%	2	51	+56.522%
2024-10-09	7.1400	7.1500	7.1300	7.1500	+0.989%	10	53	+51.049%
2024-10-08	7.2400	7.2600	7.0500	7.0800	-7.813%	5	43	+52.542%
2024-09-27	7.3900	7.6800	7.3900	7.6800	-2.166%	22	42	+40.625%
2024-09-26	7.8500	7.8500	7.8500	7.8500	-22.812%	9	49	+37.580%
2024-09-24	10.1700	10.1700	10.1700	10.1700	-23.187%	39	40	+6.195%
2024-09-16	13.2400	13.2400	13.2400	13.2400	0.000%	1	1	-18.429%