Dark

JD20270115P40
JD Jan 15 2027 40.00 Put (JD270115P00040000)
option OPRA

Inactive

Sep 18, 2026

13.05+2.113%(+0.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	12.9800	13.0500	12.9800	13.0500	+2.113%	2	72	0.000%
2026-09-11	12.7800	12.7800	12.7800	12.7800	+3.148%	1	142	+2.113%
2026-09-08	12.3900	12.3900	12.3900	12.3900	+4.645%	5	208	+5.327%
2026-09-04	11.8400	11.9600	11.8400	11.8400	-7.500%	21	208	+10.220%
2026-09-03	12.8000	12.8000	12.8000	12.8000	+5.960%	1	208	+1.953%
2026-09-02	12.0800	12.0800	12.0800	12.0800	+5.502%	5	706	+8.030%
2026-08-28	11.4500	11.4500	11.4500	11.4500	+2.783%	7	936	+13.974%
2026-08-13	11.0000	11.1600	11.0000	11.1400	+28.935%	52	937	+17.145%
2026-08-11	8.6400	8.6400	8.6400	8.6400	+15.508%	5	943	+51.042%
2026-08-10	7.5300	7.5400	7.4700	7.4800	-11.479%	8	948	+74.465%
2026-07-30	8.4500	8.4500	8.4500	8.4500	-17.480%	5	946	+54.438%
2026-07-22	10.2400	10.2400	10.2400	10.2400	+4.277%	2	944	+27.441%
2026-07-21	9.8200	9.8200	9.8200	9.8200	-0.808%	1	943	+32.892%
2026-07-20	9.8000	9.9000	9.8000	9.9000	-7.477%	210	943	+31.818%
2026-07-17	10.7800	10.7800	10.7000	10.7000	-31.934%	30	997	+21.963%
2026-06-26	15.7100	15.7200	15.7100	15.7200	+24.762%	50	1,001	-16.985%
2026-06-18	12.6000	12.6000	12.6000	12.6000	+4.564%	25	1,072	+3.571%
2026-06-17	12.0200	12.0500	12.0200	12.0500	-0.248%	21	1,072	+8.299%
2026-06-16	12.0600	12.1100	12.0600	12.0800	+7.378%	20	1,072	+8.030%
2026-06-05	11.2500	11.2500	11.2500	11.2500	+28.425%	6	1,085	+16.000%
2026-05-20	8.7600	8.7600	8.7600	8.7600	-6.310%	9	1,085	+48.973%
2026-05-19	9.3500	9.3500	9.3500	9.3500	+19.108%	1	1,081	+39.572%
2026-05-13	7.8500	7.8500	7.8500	7.8500	-23.415%	1	1,081	+66.242%
2026-05-11	10.2500	10.2500	10.2500	10.2500	-6.648%	50	1,081	+27.317%
2026-05-05	10.9800	10.9800	10.9800	10.9800	+2.140%	3	1,115	+18.852%
2026-04-23	10.7500	10.7500	10.7500	10.7500	+11.979%	1	1,115	+21.395%
2026-04-17	9.6000	9.6000	9.6000	9.6000	-7.425%	13	1,116	+35.938%
2026-04-14	10.3700	10.3700	10.3700	10.3700	-13.583%	12	1,129	+25.844%
2026-04-13	12.0000	12.0000	12.0000	12.0000	+1.781%	28	1,141	+8.750%
2026-04-10	11.7900	11.7900	11.7900	11.7900	-4.612%	4	1,164	+10.687%
2026-03-27	12.6500	12.6500	12.3600	12.3600	0.000%	11	1,160	+5.583%
2026-03-25	12.3600	12.3600	12.3600	12.3600	-9.781%	2	1,170	+5.583%
2026-03-23	13.8300	13.8300	13.7000	13.7000	-13.016%	51	1,168	-4.745%
2026-03-03	15.7500	15.7500	15.7500	15.7500	+22.568%	2	1,217	-17.143%
2026-02-10	12.8500	12.8500	12.8500	12.8500	-8.214%	12	1,215	+1.556%
2026-02-04	13.8700	14.0000	13.8700	14.0000	+14.286%	11	1,203	-6.786%
2026-01-26	12.2500	12.2500	12.2500	12.2500	-5.769%	2	1,192	+6.531%
2026-01-20	13.0000	13.0000	13.0000	13.0000	+6.383%	10	1,194	+0.385%
2026-01-15	12.2200	12.2200	12.2200	12.2200	+8.816%	1	1,184	+6.792%
2026-01-12	11.2300	11.2300	11.2300	11.2300	-7.875%	1	1,184	+16.207%
2026-01-08	12.2500	12.2500	12.1200	12.1900	-1.614%	62	1,183	+7.055%
2026-01-07	12.4300	12.4300	12.3900	12.3900	+4.118%	33	1,245	+5.327%
2026-01-06	12.0200	12.0200	11.8900	11.9000	-0.916%	60	1,252	+9.664%
2026-01-05	12.1500	12.5300	11.9500	12.0100	-1.557%	81	1,351	+8.659%
2026-01-02	12.2500	12.2500	12.2000	12.2000	-2.478%	50	1,351	+6.967%
2025-12-30	12.6200	12.6200	12.5100	12.5100	0.000%	120	1,361	+4.317%
2025-12-29	12.5100	12.5100	12.5100	12.5100	+2.457%	5	1,481	+4.317%
2025-12-26	12.2100	12.2100	12.2100	12.2100	-1.134%	30	1,476	+6.880%
2025-12-24	12.0000	12.3600	12.0000	12.3500	-0.723%	40	1,526	+5.668%
2025-12-22	12.4400	12.4400	12.4400	12.4400	-4.601%	20	1,526	+4.904%
2025-12-19	13.0500	13.0500	13.0400	13.0400	+3.574%	10	1,546	+0.077%
2025-12-17	12.5200	12.6400	12.5200	12.5900	+4.136%	201	1,556	+3.654%
2025-12-12	12.0900	12.0900	12.0900	12.0900	0.000%	15	1,557	+7.940%
2025-12-10	12.1600	12.4400	12.0500	12.0900	+2.806%	27	1,572	+7.940%
2025-12-05	12.0200	12.1400	11.7600	11.7600	-1.836%	80	1,596	+10.969%
2025-12-04	12.0500	12.0500	11.9800	11.9800	+0.251%	5	1,676	+8.932%
2025-12-03	11.8200	11.9500	11.8200	11.9500	-0.417%	20	1,681	+9.205%
2025-12-01	12.0000	12.0000	12.0000	12.0000	-1.881%	4	1,701	+8.750%
2025-11-28	12.2400	12.2400	12.2300	12.2300	-4.078%	5	1,697	+6.705%
2025-11-25	12.7400	12.7500	12.7400	12.7500	-0.391%	56	1,702	+2.353%
2025-11-19	12.8000	12.8000	12.8000	12.8000	+2.155%	1	1,648	+1.953%
2025-11-17	12.4100	12.6100	12.4100	12.5300	+2.874%	122	1,648	+4.150%
2025-11-14	12.4000	12.8000	12.1800	12.1800	+6.655%	71	1,769	+7.143%
2025-11-13	11.7000	12.0000	11.4200	11.4200	-1.467%	31	1,759	+14.273%
2025-11-12	11.0500	11.5900	10.9600	11.5900	-0.086%	526	1,748	+12.597%
2025-11-10	11.6000	11.6000	11.6000	11.6000	+3.111%	61	1,222	+12.500%
2025-11-03	10.9000	11.2500	10.9000	11.2500	+11.276%	211	1,362	+16.000%
2025-10-29	9.9000	10.2100	9.9000	10.1100	-0.882%	199	1,362	+29.080%
2025-10-27	10.2000	10.2000	10.2000	10.2000	-9.333%	400	797	+27.941%
2025-10-21	11.2500	11.2500	11.2500	11.2500	+5.140%	1	797	+16.000%
2025-10-20	10.7800	10.7800	10.7000	10.7000	-1.292%	53	798	+21.963%
2025-10-17	10.8400	10.8400	10.8400	10.8400	-6.309%	1	745	+20.387%
2025-10-15	10.7600	11.5700	10.7600	11.5700	+10.718%	2	744	+12.792%
2025-10-09	10.4500	10.4500	10.4500	10.4500	+10.582%	25	744	+24.880%
2025-10-06	9.5500	9.6000	9.2500	9.4500	+0.532%	265	719	+38.095%
2025-10-02	9.4000	9.4000	9.4000	9.4000	-2.692%	10	454	+38.830%
2025-09-29	9.7000	9.7000	9.6600	9.6600	-4.356%	22	454	+35.093%
2025-09-26	10.0500	10.1000	10.0000	10.1000	+4.663%	21	432	+29.208%
2025-09-25	9.6500	9.6500	9.6500	9.6500	-10.648%	5	412	+35.233%
2025-09-23	10.5200	10.8000	10.5200	10.8000	+6.719%	3	417	+20.833%
2025-09-22	10.1800	10.1800	10.1200	10.1200	+5.198%	6	416	+28.953%
2025-09-19	9.6200	9.6200	9.6200	9.6200	-1.434%	4	410	+35.655%
2025-09-18	9.7000	9.7600	9.6900	9.7600	-1.414%	5	412	+33.709%
2025-09-16	10.2000	10.2000	9.9000	9.9000	-3.131%	4	408	+31.818%
2025-09-09	10.2200	10.2200	10.2200	10.2200	-4.038%	2	407	+27.691%
2025-09-08	10.8500	10.8500	10.6500	10.6500	-6.579%	11	405	+22.535%
2025-08-29	11.4000	11.4000	11.4000	11.4000	-1.042%	1	394	+14.474%
2025-08-27	12.9000	12.9000	11.5200	11.5200	+6.964%	25	394	+13.281%
2025-08-26	10.7200	10.7700	10.7200	10.7700	-4.267%	3	392	+21.170%
2025-08-22	11.2500	11.2500	11.2500	11.2500	+4.167%	2	392	+16.000%
2025-08-20	10.8000	10.8000	10.8000	10.8000	-1.370%	18	394	+20.833%
2025-08-19	10.9500	10.9500	10.9500	10.9500	+0.922%	1	376	+19.178%
2025-08-12	10.8500	10.8500	10.8500	10.8500	-4.825%	2	376	+20.276%
2025-08-06	12.0000	12.0000	11.4000	11.4000	+0.441%	50	376	+14.474%
2025-08-04	11.3500	11.3500	11.3500	11.3500	+13.500%	10	360	+14.978%
2025-07-18	10.0000	10.0000	10.0000	10.0000	-13.420%	2	360	+30.500%
2025-07-11	11.5500	11.5500	11.5500	11.5500	+0.873%	5	362	+12.987%
2025-07-10	11.4500	11.4500	11.4500	11.4500	+2.232%	8	362	+13.974%
2025-07-03	11.1500	11.2000	11.1500	11.2000	+4.186%	2	354	+16.518%
2025-07-01	10.7500	10.7500	10.7500	10.7500	+2.871%	4	367	+21.395%
2025-06-16	10.4500	10.4500	10.4500	10.4500	-2.336%	1	363	+24.880%
2025-06-10	10.7000	10.7000	10.7000	10.7000	+1.422%	10	362	+21.963%
2025-06-09	10.5200	10.5600	10.5200	10.5500	-5.381%	75	372	+23.697%
2025-06-06	11.1500	11.1500	11.1500	11.1500	-1.327%	40	442	+17.040%
2025-06-02	11.3000	11.3000	11.3000	11.3000	+0.534%	2	422	+15.487%
2025-05-29	11.2400	11.2400	11.2400	11.2400	-3.932%	1	420	+16.103%
2025-05-28	11.6400	11.7000	11.6400	11.7000	+9.859%	4	421	+11.538%
2025-05-22	10.7500	10.7500	10.6000	10.6500	-1.389%	12	417	+22.535%
2025-05-16	10.8500	10.9100	10.8000	10.8000	+1.695%	6	405	+20.833%
2025-05-15	10.7200	10.7500	10.5700	10.6200	+17.348%	22	405	+22.881%
2025-05-13	9.0500	9.0500	9.0500	9.0500	-15.814%	40	405	+44.199%
2025-05-09	10.7500	10.7500	10.7500	10.7500	-1.826%	4	400	+21.395%
2025-05-08	10.9800	10.9800	10.9500	10.9500	-0.455%	225	398	+19.178%
2025-05-07	11.0000	11.0000	11.0000	11.0000	+1.382%	2	398	+18.636%
2025-05-06	10.8500	10.8500	10.8500	10.8500	+2.358%	1	399	+20.276%
2025-05-02	11.0000	11.0000	10.6000	10.6000	-9.402%	102	400	+23.113%
2025-04-30	11.6500	11.7000	11.6500	11.7000	+4.000%	2	401	+11.538%
2025-04-29	11.1500	11.2500	11.1500	11.2500	+1.810%	7	401	+16.000%
2025-04-22	11.2500	11.2500	11.0500	11.0500	-1.778%	2	402	+18.100%
2025-04-21	11.2500	11.2500	11.2500	11.2500	-5.858%	1	403	+16.000%
2025-04-09	11.9500	11.9500	11.9500	11.9500	+3.913%	10	403	+9.205%
2025-04-08	11.5000	11.5000	11.5000	11.5000	+0.966%	6	413	+13.478%
2025-04-07	11.3900	11.3900	11.3900	11.3900	-1.979%	2	413	+14.574%
2025-04-04	11.6200	11.6200	11.6200	11.6200	+29.399%	2	415	+12.306%
2025-04-03	8.9800	8.9800	8.9800	8.9800	+5.647%	1	415	+45.323%
2025-04-02	8.5500	8.6300	8.5000	8.5000	0.000%	20	414	+53.529%
2025-04-01	8.6100	8.6100	8.3700	8.5000	-0.817%	10	414	+53.529%
2025-03-31	8.7400	8.7700	8.5700	8.5700	+2.389%	42	413	+52.275%
2025-03-28	8.3600	8.4500	8.3000	8.3700	+5.815%	28	412	+55.914%
2025-03-27	8.0000	8.0000	7.8800	7.9100	-5.833%	8	413	+64.981%
2025-03-26	8.0500	8.4000	8.0500	8.4000	0.000%	72	413	+55.357%
2025-03-25	8.4000	8.4000	8.4000	8.4000	+4.738%	1	383	+55.357%
2025-03-24	8.1000	8.1000	8.0200	8.0200	-4.524%	4	382	+62.718%
2025-03-21	8.5500	8.5500	8.4000	8.4000	+3.704%	8	383	+55.357%
2025-03-20	8.1000	8.1000	8.1000	8.1000	+7.143%	50	383	+61.111%
2025-03-19	7.5600	7.6700	7.5600	7.5600	-4.545%	5	333	+72.619%
2025-03-17	7.9200	7.9200	7.9200	7.9200	-3.532%	1	333	+64.773%
2025-03-14	8.2700	8.2900	8.1900	8.2100	-6.492%	38	332	+58.952%
2025-03-13	8.8000	8.8000	8.7800	8.7800	-3.091%	3	326	+48.633%
2025-03-11	9.1000	9.1000	9.0600	9.0600	-1.522%	2	326	+44.040%
2025-03-10	9.2000	9.2000	9.2000	9.2000	+8.235%	1	326	+41.848%
2025-03-07	8.3200	8.5000	8.3200	8.5000	+4.167%	4	325	+53.529%
2025-03-06	7.7100	8.1600	7.7100	8.1600	-6.099%	7	331	+59.926%
2025-03-04	8.6900	8.6900	8.6900	8.6900	+1.047%	1	331	+50.173%
2025-02-28	8.6000	8.6000	8.6000	8.6000	+4.878%	2	332	+51.744%
2025-02-26	7.9800	8.2000	7.8400	8.2000	-11.923%	11	331	+59.146%
2025-02-24	9.2500	9.3100	9.2500	9.3100	+8.256%	4	321	+40.172%
2025-02-20	8.4000	8.6000	8.4000	8.6000	-4.018%	4	319	+51.744%
2025-02-18	8.9500	8.9600	8.9500	8.9600	-1.538%	6	321	+45.647%
2025-02-13	9.1000	9.1000	9.1000	9.1000	-1.087%	20	318	+43.407%
2025-02-12	8.9800	9.7000	8.9700	9.2000	+8.235%	4	298	+41.848%
2025-02-11	8.5000	8.5000	8.5000	8.5000	+3.030%	10	300	+53.529%
2025-02-10	8.4500	8.4500	8.2500	8.2500	-6.250%	4	290	+58.182%
2025-02-07	8.8000	8.8000	8.8000	8.8000	+7.317%	2	289	+48.295%
2025-02-04	8.5000	8.5000	8.2000	8.2000	-2.728%	2	288	+59.146%
2025-01-31	8.4300	8.4300	8.4300	8.4300	+3.436%	2	289	+54.804%
2025-01-30	8.2500	8.2500	8.1500	8.1500	-7.386%	4	288	+60.123%
2025-01-24	8.8000	8.8000	8.8000	8.8000	-3.930%	2	286	+48.295%
2025-01-23	9.1600	9.1600	9.1600	9.1600	+3.503%	1	287	+42.467%
2025-01-22	8.8500	8.8500	8.8500	8.8500	-4.839%	5	287	+47.458%
2025-01-21	9.1300	9.3000	9.1300	9.3000	-13.408%	2	282	+40.323%
2025-01-07	10.7400	10.7400	10.6900	10.7400	-2.805%	6	281	+21.508%
2025-01-02	11.0500	11.0500	11.0500	11.0500	+7.805%	1	281	+18.100%
2024-12-13	10.2500	10.2500	10.2500	10.2500	+5.670%	2	281	+27.317%
2024-12-11	9.7000	9.7000	9.7000	9.7000	0.000%	1	281	+34.536%
2024-12-02	9.7000	9.7000	9.7000	9.7000	-10.764%	1	280	+34.536%
2024-11-25	10.8700	10.8700	10.8700	10.8700	+3.524%	1	280	+20.055%
2024-11-15	11.0500	11.0500	10.5000	10.5000	-7.407%	16	280	+24.286%
2024-11-14	11.0000	11.3400	11.0000	11.3400	+8.621%	12	280	+15.079%
2024-11-13	10.4300	10.4400	10.4300	10.4400	+10.593%	5	270	+25.000%
2024-11-06	9.4400	9.4400	9.4400	9.4400	+3.169%	1	271	+38.242%
2024-11-05	9.1500	9.1500	9.1500	9.1500	-2.034%	23	271	+42.623%
2024-11-04	9.3400	9.3400	9.3400	9.3400	+3.778%	5	271	+39.722%
2024-11-01	9.0000	9.0000	9.0000	9.0000	-1.639%	2	271	+45.000%
2024-10-31	9.1000	9.1500	9.1000	9.1500	+0.549%	225	272	+42.623%
2024-10-30	9.1000	9.1000	9.1000	9.1000	+3.881%	1	272	+43.407%
2024-10-28	8.8000	8.8000	7.5000	8.7600	-1.684%	28	271	+48.973%
2024-10-22	8.9100	8.9100	8.9100	8.9100	-2.088%	1	271	+46.465%
2024-10-21	9.5500	9.5500	9.1000	9.1000	+0.887%	15	270	+43.407%
2024-10-15	9.0000	9.0200	9.0000	9.0200	+10.000%	2	255	+44.678%
2024-10-11	8.2000	8.2000	8.2000	8.2000	-2.381%	2	254	+59.146%
2024-10-08	8.6200	8.6200	8.3000	8.4000	+4.869%	18	255	+55.357%
2024-10-07	8.2500	8.2500	7.8000	8.0100	+1.779%	16	253	+62.921%
2024-10-04	7.8700	7.8700	7.8700	7.8700	-6.310%	8	237	+65.820%
2024-10-02	7.0000	8.4000	7.0000	8.4000	-5.512%	201	241	+55.357%
2024-09-30	8.8900	8.8900	8.8900	8.8900	-4.920%	1	41	+46.794%
2024-09-27	9.2800	9.5000	9.2300	9.3500	-4.494%	58	41	+39.572%
2024-09-26	9.7900	9.7900	9.7900	9.7900	-14.498%	1	21	+33.299%
2024-09-25	11.4500	11.4500	11.4500	11.4500	0.000%	20	20	+13.974%