Dark

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

EOD

Jul 30, 2026

8.45-17.480%(-1.79)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.4500	8.4500	8.4500	8.4500	-17.480%	5	946	0.000%
2026-07-22	10.2400	10.2400	10.2400	10.2400	+4.277%	2	944	-17.480%
2026-07-21	9.8200	9.8200	9.8200	9.8200	-0.808%	1	943	-13.951%
2026-07-20	9.8000	9.9000	9.8000	9.9000	-7.477%	210	943	-14.646%
2026-07-17	10.7800	10.7800	10.7000	10.7000	-31.934%	30	997	-21.028%
2026-06-26	15.7100	15.7200	15.7100	15.7200	+24.762%	50	1,001	-46.247%
2026-06-18	12.6000	12.6000	12.6000	12.6000	+4.564%	25	1,072	-32.937%
2026-06-17	12.0200	12.0500	12.0200	12.0500	-0.248%	21	1,072	-29.876%
2026-06-16	12.0600	12.1100	12.0600	12.0800	+7.378%	20	1,072	-30.050%
2026-06-05	11.2500	11.2500	11.2500	11.2500	+28.425%	6	1,085	-24.889%
2026-05-20	8.7600	8.7600	8.7600	8.7600	-6.310%	9	1,085	-3.539%
2026-05-19	9.3500	9.3500	9.3500	9.3500	+19.108%	1	1,081	-9.626%
2026-05-13	7.8500	7.8500	7.8500	7.8500	-23.415%	1	1,081	+7.643%
2026-05-11	10.2500	10.2500	10.2500	10.2500	-6.648%	50	1,081	-17.561%
2026-05-05	10.9800	10.9800	10.9800	10.9800	+2.140%	3	1,115	-23.042%
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	-11.979%
2026-04-14	10.3700	10.3700	10.3700	10.3700	-13.583%	12	1,129	-18.515%
2026-04-13	12.0000	12.0000	12.0000	12.0000	+1.781%	28	1,141	-29.583%
2026-04-10	11.7900	11.7900	11.7900	11.7900	-4.612%	4	1,164	-28.329%
2026-03-27	12.6500	12.6500	12.3600	12.3600	0.000%	11	1,160	-31.634%
2026-03-25	12.3600	12.3600	12.3600	12.3600	-9.781%	2	1,170	-31.634%
2026-03-23	13.8300	13.8300	13.7000	13.7000	-13.016%	51	1,168	-38.321%
2026-03-03	15.7500	15.7500	15.7500	15.7500	+22.568%	2	1,217	-46.349%
2026-02-10	12.8500	12.8500	12.8500	12.8500	-8.214%	12	1,215	-34.241%
2026-02-04	13.8700	14.0000	13.8700	14.0000	+14.286%	11	1,203	-39.643%
2026-01-26	12.2500	12.2500	12.2500	12.2500	-5.769%	2	1,192	-31.020%
2026-01-20	13.0000	13.0000	13.0000	13.0000	+6.383%	10	1,194	-35.000%
2026-01-15	12.2200	12.2200	12.2200	12.2200	+8.816%	1	1,184	-30.851%
2026-01-12	11.2300	11.2300	11.2300	11.2300	-7.875%	1	1,184	-24.755%
2026-01-08	12.2500	12.2500	12.1200	12.1900	-1.614%	62	1,183	-30.681%
2026-01-07	12.4300	12.4300	12.3900	12.3900	+4.118%	33	1,245	-31.800%
2026-01-06	12.0200	12.0200	11.8900	11.9000	-0.916%	60	1,252	-28.992%
2026-01-05	12.1500	12.5300	11.9500	12.0100	-1.557%	81	1,351	-29.642%
2026-01-02	12.2500	12.2500	12.2000	12.2000	-2.478%	50	1,351	-30.738%
2025-12-30	12.6200	12.6200	12.5100	12.5100	0.000%	120	1,361	-32.454%
2025-12-29	12.5100	12.5100	12.5100	12.5100	+2.457%	5	1,481	-32.454%
2025-12-26	12.2100	12.2100	12.2100	12.2100	-1.134%	30	1,476	-30.794%
2025-12-24	12.0000	12.3600	12.0000	12.3500	-0.723%	40	1,526	-31.579%
2025-12-22	12.4400	12.4400	12.4400	12.4400	-4.601%	20	1,526	-32.074%
2025-12-19	13.0500	13.0500	13.0400	13.0400	+3.574%	10	1,546	-35.199%
2025-12-17	12.5200	12.6400	12.5200	12.5900	+4.136%	201	1,556	-32.883%
2025-12-12	12.0900	12.0900	12.0900	12.0900	0.000%	15	1,557	-30.108%
2025-12-10	12.1600	12.4400	12.0500	12.0900	+2.806%	27	1,572	-30.108%
2025-12-05	12.0200	12.1400	11.7600	11.7600	-1.836%	80	1,596	-28.146%
2025-12-04	12.0500	12.0500	11.9800	11.9800	+0.251%	5	1,676	-29.466%
2025-12-03	11.8200	11.9500	11.8200	11.9500	-0.417%	20	1,681	-29.289%
2025-12-01	12.0000	12.0000	12.0000	12.0000	-1.881%	4	1,701	-29.583%
2025-11-28	12.2400	12.2400	12.2300	12.2300	-4.078%	5	1,697	-30.908%
2025-11-25	12.7400	12.7500	12.7400	12.7500	-0.391%	56	1,702	-33.725%
2025-11-19	12.8000	12.8000	12.8000	12.8000	+2.155%	1	1,648	-33.984%
2025-11-17	12.4100	12.6100	12.4100	12.5300	+2.874%	122	1,648	-32.562%
2025-11-14	12.4000	12.8000	12.1800	12.1800	+6.655%	71	1,769	-30.624%
2025-11-13	11.7000	12.0000	11.4200	11.4200	-1.467%	31	1,759	-26.007%
2025-11-12	11.0500	11.5900	10.9600	11.5900	-0.086%	526	1,748	-27.092%
2025-11-10	11.6000	11.6000	11.6000	11.6000	+3.111%	61	1,222	-27.155%
2025-11-03	10.9000	11.2500	10.9000	11.2500	+11.276%	211	1,362	-24.889%
2025-10-29	9.9000	10.2100	9.9000	10.1100	-0.882%	199	1,362	-16.419%
2025-10-27	10.2000	10.2000	10.2000	10.2000	-9.333%	400	797	-17.157%
2025-10-21	11.2500	11.2500	11.2500	11.2500	+5.140%	1	797	-24.889%
2025-10-20	10.7800	10.7800	10.7000	10.7000	-1.292%	53	798	-21.028%
2025-10-17	10.8400	10.8400	10.8400	10.8400	-6.309%	1	745	-22.048%
2025-10-15	10.7600	11.5700	10.7600	11.5700	+10.718%	2	744	-26.966%
2025-10-09	10.4500	10.4500	10.4500	10.4500	+10.582%	25	744	-19.139%
2025-10-06	9.5500	9.6000	9.2500	9.4500	+0.532%	265	719	-10.582%
2025-10-02	9.4000	9.4000	9.4000	9.4000	-2.692%	10	454	-10.106%
2025-09-29	9.7000	9.7000	9.6600	9.6600	-4.356%	22	454	-12.526%
2025-09-26	10.0500	10.1000	10.0000	10.1000	+4.663%	21	432	-16.337%
2025-09-25	9.6500	9.6500	9.6500	9.6500	-10.648%	5	412	-12.435%
2025-09-23	10.5200	10.8000	10.5200	10.8000	+6.719%	3	417	-21.759%
2025-09-22	10.1800	10.1800	10.1200	10.1200	+5.198%	6	416	-16.502%
2025-09-19	9.6200	9.6200	9.6200	9.6200	-1.434%	4	410	-12.162%
2025-09-18	9.7000	9.7600	9.6900	9.7600	-1.414%	5	412	-13.422%
2025-09-16	10.2000	10.2000	9.9000	9.9000	-3.131%	4	408	-14.646%
2025-09-09	10.2200	10.2200	10.2200	10.2200	-4.038%	2	407	-17.319%
2025-09-08	10.8500	10.8500	10.6500	10.6500	-6.579%	11	405	-20.657%
2025-08-29	11.4000	11.4000	11.4000	11.4000	-1.042%	1	394	-25.877%
2025-08-27	12.9000	12.9000	11.5200	11.5200	+6.964%	25	394	-26.649%
2025-08-26	10.7200	10.7700	10.7200	10.7700	-4.267%	3	392	-21.541%
2025-08-22	11.2500	11.2500	11.2500	11.2500	+4.167%	2	392	-24.889%
2025-08-20	10.8000	10.8000	10.8000	10.8000	-1.370%	18	394	-21.759%
2025-08-19	10.9500	10.9500	10.9500	10.9500	+0.922%	1	376	-22.831%
2025-08-12	10.8500	10.8500	10.8500	10.8500	-4.825%	2	376	-22.120%
2025-08-06	12.0000	12.0000	11.4000	11.4000	+0.441%	50	376	-25.877%
2025-08-04	11.3500	11.3500	11.3500	11.3500	+13.500%	10	360	-25.551%
2025-07-18	10.0000	10.0000	10.0000	10.0000	-13.420%	2	360	-15.500%
2025-07-11	11.5500	11.5500	11.5500	11.5500	+0.873%	5	362	-26.840%
2025-07-10	11.4500	11.4500	11.4500	11.4500	+2.232%	8	362	-26.201%
2025-07-03	11.1500	11.2000	11.1500	11.2000	+4.186%	2	354	-24.554%
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	-19.139%
2025-06-10	10.7000	10.7000	10.7000	10.7000	+1.422%	10	362	-21.028%
2025-06-09	10.5200	10.5600	10.5200	10.5500	-5.381%	75	372	-19.905%
2025-06-06	11.1500	11.1500	11.1500	11.1500	-1.327%	40	442	-24.215%
2025-06-02	11.3000	11.3000	11.3000	11.3000	+0.534%	2	422	-25.221%
2025-05-29	11.2400	11.2400	11.2400	11.2400	-3.932%	1	420	-24.822%
2025-05-28	11.6400	11.7000	11.6400	11.7000	+9.859%	4	421	-27.778%
2025-05-22	10.7500	10.7500	10.6000	10.6500	-1.389%	12	417	-20.657%
2025-05-16	10.8500	10.9100	10.8000	10.8000	+1.695%	6	405	-21.759%
2025-05-15	10.7200	10.7500	10.5700	10.6200	+17.348%	22	405	-20.433%
2025-05-13	9.0500	9.0500	9.0500	9.0500	-15.814%	40	405	-6.630%
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	-22.831%
2025-05-07	11.0000	11.0000	11.0000	11.0000	+1.382%	2	398	-23.182%
2025-05-06	10.8500	10.8500	10.8500	10.8500	+2.358%	1	399	-22.120%
2025-05-02	11.0000	11.0000	10.6000	10.6000	-9.402%	102	400	-20.283%
2025-04-30	11.6500	11.7000	11.6500	11.7000	+4.000%	2	401	-27.778%
2025-04-29	11.1500	11.2500	11.1500	11.2500	+1.810%	7	401	-24.889%
2025-04-22	11.2500	11.2500	11.0500	11.0500	-1.778%	2	402	-23.529%
2025-04-21	11.2500	11.2500	11.2500	11.2500	-5.858%	1	403	-24.889%
2025-04-09	11.9500	11.9500	11.9500	11.9500	+3.913%	10	403	-29.289%
2025-04-08	11.5000	11.5000	11.5000	11.5000	+0.966%	6	413	-26.522%
2025-04-07	11.3900	11.3900	11.3900	11.3900	-1.979%	2	413	-25.812%
2025-04-04	11.6200	11.6200	11.6200	11.6200	+29.399%	2	415	-27.281%
2025-04-03	8.9800	8.9800	8.9800	8.9800	+5.647%	1	415	-5.902%
2025-04-02	8.5500	8.6300	8.5000	8.5000	0.000%	20	414	-0.588%
2025-04-01	8.6100	8.6100	8.3700	8.5000	-0.817%	10	414	-0.588%
2025-03-31	8.7400	8.7700	8.5700	8.5700	+2.389%	42	413	-1.400%
2025-03-28	8.3600	8.4500	8.3000	8.3700	+5.815%	28	412	+0.956%
2025-03-27	8.0000	8.0000	7.8800	7.9100	-5.833%	8	413	+6.827%
2025-03-26	8.0500	8.4000	8.0500	8.4000	0.000%	72	413	+0.595%
2025-03-25	8.4000	8.4000	8.4000	8.4000	+4.738%	1	383	+0.595%
2025-03-24	8.1000	8.1000	8.0200	8.0200	-4.524%	4	382	+5.362%
2025-03-21	8.5500	8.5500	8.4000	8.4000	+3.704%	8	383	+0.595%
2025-03-20	8.1000	8.1000	8.1000	8.1000	+7.143%	50	383	+4.321%
2025-03-19	7.5600	7.6700	7.5600	7.5600	-4.545%	5	333	+11.772%
2025-03-17	7.9200	7.9200	7.9200	7.9200	-3.532%	1	333	+6.692%
2025-03-14	8.2700	8.2900	8.1900	8.2100	-6.492%	38	332	+2.923%
2025-03-13	8.8000	8.8000	8.7800	8.7800	-3.091%	3	326	-3.759%
2025-03-11	9.1000	9.1000	9.0600	9.0600	-1.522%	2	326	-6.733%
2025-03-10	9.2000	9.2000	9.2000	9.2000	+8.235%	1	326	-8.152%
2025-03-07	8.3200	8.5000	8.3200	8.5000	+4.167%	4	325	-0.588%
2025-03-06	7.7100	8.1600	7.7100	8.1600	-6.099%	7	331	+3.554%
2025-03-04	8.6900	8.6900	8.6900	8.6900	+1.047%	1	331	-2.762%
2025-02-28	8.6000	8.6000	8.6000	8.6000	+4.878%	2	332	-1.744%
2025-02-26	7.9800	8.2000	7.8400	8.2000	-11.923%	11	331	+3.049%
2025-02-24	9.2500	9.3100	9.2500	9.3100	+8.256%	4	321	-9.237%
2025-02-20	8.4000	8.6000	8.4000	8.6000	-4.018%	4	319	-1.744%
2025-02-18	8.9500	8.9600	8.9500	8.9600	-1.538%	6	321	-5.692%
2025-02-13	9.1000	9.1000	9.1000	9.1000	-1.087%	20	318	-7.143%
2025-02-12	8.9800	9.7000	8.9700	9.2000	+8.235%	4	298	-8.152%
2025-02-11	8.5000	8.5000	8.5000	8.5000	+3.030%	10	300	-0.588%
2025-02-10	8.4500	8.4500	8.2500	8.2500	-6.250%	4	290	+2.424%
2025-02-07	8.8000	8.8000	8.8000	8.8000	+7.317%	2	289	-3.977%
2025-02-04	8.5000	8.5000	8.2000	8.2000	-2.728%	2	288	+3.049%
2025-01-31	8.4300	8.4300	8.4300	8.4300	+3.436%	2	289	+0.237%
2025-01-30	8.2500	8.2500	8.1500	8.1500	-7.386%	4	288	+3.681%
2025-01-24	8.8000	8.8000	8.8000	8.8000	-3.930%	2	286	-3.977%
2025-01-23	9.1600	9.1600	9.1600	9.1600	+3.503%	1	287	-7.751%
2025-01-22	8.8500	8.8500	8.8500	8.8500	-4.839%	5	287	-4.520%
2025-01-21	9.1300	9.3000	9.1300	9.3000	-13.408%	2	282	-9.140%
2025-01-07	10.7400	10.7400	10.6900	10.7400	-2.805%	6	281	-21.322%
2025-01-02	11.0500	11.0500	11.0500	11.0500	+7.805%	1	281	-23.529%
2024-12-13	10.2500	10.2500	10.2500	10.2500	+5.670%	2	281	-17.561%
2024-12-11	9.7000	9.7000	9.7000	9.7000	0.000%	1	281	-12.887%
2024-12-02	9.7000	9.7000	9.7000	9.7000	-10.764%	1	280	-12.887%
2024-11-25	10.8700	10.8700	10.8700	10.8700	+3.524%	1	280	-22.263%
2024-11-15	11.0500	11.0500	10.5000	10.5000	-7.407%	16	280	-19.524%
2024-11-14	11.0000	11.3400	11.0000	11.3400	+8.621%	12	280	-25.485%
2024-11-13	10.4300	10.4400	10.4300	10.4400	+10.593%	5	270	-19.061%
2024-11-06	9.4400	9.4400	9.4400	9.4400	+3.169%	1	271	-10.487%
2024-11-05	9.1500	9.1500	9.1500	9.1500	-2.034%	23	271	-7.650%
2024-11-04	9.3400	9.3400	9.3400	9.3400	+3.778%	5	271	-9.529%
2024-11-01	9.0000	9.0000	9.0000	9.0000	-1.639%	2	271	-6.111%
2024-10-31	9.1000	9.1500	9.1000	9.1500	+0.549%	225	272	-7.650%
2024-10-30	9.1000	9.1000	9.1000	9.1000	+3.881%	1	272	-7.143%
2024-10-28	8.8000	8.8000	7.5000	8.7600	-1.684%	28	271	-3.539%
2024-10-22	8.9100	8.9100	8.9100	8.9100	-2.088%	1	271	-5.163%
2024-10-21	9.5500	9.5500	9.1000	9.1000	+0.887%	15	270	-7.143%
2024-10-15	9.0000	9.0200	9.0000	9.0200	+10.000%	2	255	-6.319%
2024-10-11	8.2000	8.2000	8.2000	8.2000	-2.381%	2	254	+3.049%
2024-10-08	8.6200	8.6200	8.3000	8.4000	+4.869%	18	255	+0.595%
2024-10-07	8.2500	8.2500	7.8000	8.0100	+1.779%	16	253	+5.493%
2024-10-04	7.8700	7.8700	7.8700	7.8700	-6.310%	8	237	+7.370%
2024-10-02	7.0000	8.4000	7.0000	8.4000	-5.512%	201	241	+0.595%
2024-09-30	8.8900	8.8900	8.8900	8.8900	-4.920%	1	41	-4.949%
2024-09-27	9.2800	9.5000	9.2300	9.3500	-4.494%	58	41	-9.626%
2024-09-26	9.7900	9.7900	9.7900	9.7900	-14.498%	1	21	-13.687%
2024-09-25	11.4500	11.4500	11.4500	11.4500	0.000%	20	20	-26.201%