Dark

JD20270617P20
JD Jun 17 2027 20.00 Put (JD270617P00020000)
option OPRA

EOD

Sep 30, 2026

0.7800-6.024%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.7800	0.7900	0.7800	0.7800	-6.024%	6	2,248	0.000%
2026-09-29	0.8300	0.8300	0.8300	0.8300	+5.063%	5	2,248	-6.024%
2026-09-28	0.7800	0.7900	0.7800	0.7900	+2.597%	11	2,243	-1.266%
2026-09-23	0.7700	0.7700	0.7700	0.7700	+1.316%	16	2,232	+1.299%
2026-09-21	0.7600	0.7600	0.7600	0.7600	+2.703%	2	2,247	+2.632%
2026-09-18	0.7400	0.7400	0.7400	0.7400	-9.756%	1	2,245	+5.405%
2026-09-09	0.8500	0.8500	0.8200	0.8200	+10.811%	13	2,245	-4.878%
2026-09-08	0.7400	0.7400	0.7400	0.7400	-1.333%	200	2,232	+5.405%
2026-09-03	0.7500	0.7500	0.7500	0.7500	-6.250%	19	2,032	+4.000%
2026-09-01	0.8100	0.8100	0.8000	0.8000	+6.667%	11	2,032	-2.500%
2026-08-31	0.7500	0.7500	0.7500	0.7500	+1.351%	2	2,021	+4.000%
2026-08-28	0.7400	0.7400	0.7400	0.7400	-2.632%	2	2,019	+5.405%
2026-08-13	0.7400	0.7600	0.7400	0.7600	+38.182%	30	2,017	+2.632%
2026-08-10	0.5500	0.5500	0.5500	0.5500	-9.836%	1	1,987	+41.818%
2026-08-06	0.6500	0.6500	0.6100	0.6100	-15.278%	12	1,988	+27.869%
2026-07-29	0.7200	0.7200	0.7200	0.7200	-20.000%	1	2,000	+8.333%
2026-07-23	0.9000	0.9000	0.9000	0.9000	-15.888%	10	2,001	-13.333%
2026-07-16	1.0700	1.0700	1.0700	1.0700	-2.727%	3	1,991	-27.103%
2026-07-13	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,992	-29.091%
2026-07-10	1.1000	1.1000	1.1000	1.1000	-12.000%	5	1,992	-29.091%
2026-07-08	1.2700	1.2700	1.2500	1.2500	-9.420%	9	1,987	-37.600%
2026-07-06	1.2700	1.5100	1.2700	1.3800	-12.658%	24	1,978	-43.478%
2026-06-29	1.5800	1.5800	1.5800	1.5800	-7.059%	5	1,971	-50.633%
2026-06-25	1.7000	1.7000	1.7000	1.7000	+8.974%	1	1,966	-54.118%
2026-06-24	1.5000	1.5600	1.4400	1.5600	+11.429%	21	1,965	-50.000%
2026-06-23	1.4000	1.4000	1.4000	1.4000	+11.111%	950	1,944	-44.286%
2026-06-11	1.2600	1.2600	1.2600	1.2600	+9.565%	8	1,144	-38.095%
2026-06-10	1.1800	1.1800	1.1500	1.1500	0.000%	21	1,136	-32.174%
2026-06-09	1.1500	1.1500	1.1500	1.1500	+7.477%	20	1,135	-32.174%
2026-06-03	1.0700	1.0700	1.0700	1.0700	+1.905%	20	1,135	-27.103%
2026-06-01	1.0500	1.0500	1.0500	1.0500	-8.696%	1	1,135	-25.714%
2026-05-28	1.1900	1.2000	1.1500	1.1500	+9.524%	53	1,134	-32.174%
2026-05-27	1.0100	1.0500	1.0100	1.0500	+12.903%	3	1,091	-25.714%
2026-05-21	0.9300	0.9300	0.9300	0.9300	+16.250%	1	1,088	-16.129%
2026-05-14	0.8000	0.8000	0.8000	0.8000	-5.882%	5	1,087	-2.500%
2026-05-13	0.8500	0.8500	0.8500	0.8500	-19.811%	1	1,092	-8.235%
2026-05-11	1.0600	1.0600	1.0600	1.0600	-6.195%	1	1,092	-26.415%
2026-05-04	1.1300	1.1300	1.1300	1.1300	-0.877%	1	1,092	-30.973%
2026-04-24	1.1400	1.1400	1.1400	1.1400	+2.703%	1	1,091	-31.579%
2026-04-22	1.1100	1.1100	1.1100	1.1100	-0.893%	1	1,090	-29.730%
2026-04-17	1.1200	1.1200	1.1200	1.1200	-0.885%	216	1,089	-30.357%
2026-04-16	1.1400	1.1400	1.1300	1.1300	+3.670%	2	934	-30.973%
2026-04-15	1.1000	1.1000	1.0700	1.0900	-19.259%	14	936	-28.440%
2026-04-13	1.3400	1.3900	1.3400	1.3500	+11.570%	60	928	-42.222%
2026-04-08	1.2100	1.2100	1.2100	1.2100	-17.687%	20	899	-35.537%
2026-03-30	1.5200	1.5200	1.4700	1.4700	-8.125%	7	919	-46.939%
2026-03-10	1.6000	1.6000	1.6000	1.6000	-10.112%	2	912	-51.250%
2026-03-06	1.9100	1.9100	1.7800	1.7800	-18.349%	3	910	-56.180%
2026-03-05	2.1800	2.1800	2.1800	2.1800	+14.737%	20	910	-64.220%
2026-03-02	1.9000	1.9000	1.9000	1.9000	+18.750%	2	890	-58.947%
2026-02-19	1.6400	1.6400	1.6000	1.6000	+7.383%	93	888	-51.250%
2026-02-10	1.4900	1.4900	1.4900	1.4900	-6.289%	10	795	-47.651%
2026-02-09	1.5900	1.5900	1.5900	1.5900	-3.636%	20	785	-50.943%
2026-02-04	1.6400	1.6500	1.6400	1.6500	+3.125%	3	785	-52.727%
2026-02-03	1.6000	1.6000	1.6000	1.6000	+6.667%	10	782	-51.250%
2026-01-30	1.5000	1.5000	1.5000	1.5000	+18.110%	1	772	-48.000%
2026-01-29	1.2700	1.2700	1.2700	1.2700	-9.286%	1	771	-38.583%
2026-01-28	1.4000	1.4000	1.4000	1.4000	+12.000%	10	770	-44.286%
2026-01-20	1.2500	1.2500	1.2500	1.2500	-12.587%	2	760	-37.600%
2026-01-14	1.4200	1.4300	1.4200	1.4300	+4.380%	2	760	-45.455%
2026-01-09	1.3700	1.3700	1.3700	1.3700	+3.788%	15	760	-43.066%
2026-01-06	1.3200	1.3200	1.3200	1.3200	-10.204%	3	760	-40.909%
2025-12-30	1.4700	1.4700	1.4700	1.4700	+24.576%	2	757	-46.939%
2025-12-23	1.1800	1.1800	1.1800	1.1800	-20.805%	20	755	-33.898%
2025-12-22	1.4800	1.4900	1.4600	1.4900	-5.096%	84	671	-47.651%
2025-12-02	1.5700	1.5700	1.5700	1.5700	-20.707%	31	671	-50.318%
2025-11-21	1.9800	1.9800	1.9800	1.9800	+3.125%	20	671	-60.606%
2025-11-19	1.9200	1.9200	1.9200	1.9200	+1.587%	25	671	-59.375%
2025-11-18	1.8900	1.8900	1.8900	1.8900	-1.047%	20	671	-58.730%
2025-11-17	1.9100	1.9100	1.9100	1.9100	+6.111%	30	671	-59.162%
2025-11-14	1.8000	1.8000	1.8000	1.8000	-3.226%	20	671	-56.667%
2025-11-13	1.8600	1.8600	1.8600	1.8600	+12.727%	20	690	-58.065%
2025-11-05	1.6500	1.6500	1.6500	1.6500	-5.714%	20	671	-52.727%
2025-11-04	1.7500	1.7500	1.7500	1.7500	+13.636%	25	690	-55.429%
2025-10-30	1.6400	1.6400	1.5400	1.5400	+5.479%	338	671	-49.351%
2025-10-29	1.5100	1.5100	1.4600	1.4600	-23.158%	249	348	-46.575%
2025-10-24	1.9000	1.9000	1.9000	1.9000	+15.152%	20	99	-58.947%
2025-10-23	1.6000	1.6700	1.6000	1.6500	-12.234%	89	84	-52.727%
2025-10-17	1.8800	1.8800	1.8800	1.8800	+9.302%	20	66	-58.511%
2025-10-15	1.7200	1.7200	1.7200	1.7200	-2.273%	20	46	-54.651%
2025-10-14	1.7600	1.7600	1.7600	1.7600	-12.871%	30	46	-55.682%
2025-10-10	1.7100	2.0200	1.6200	2.0200	+44.286%	30	37	-61.386%
2025-10-03	1.4000	1.4000	1.4000	1.4000	0.000%	8	42	-44.286%
2025-10-02	1.4000	1.4000	1.4000	1.4000	-3.448%	1	34	-44.286%
2025-09-30	1.4500	1.4500	1.4500	1.4500	+11.538%	5	33	-46.207%
2025-09-25	1.2000	1.3000	1.2000	1.3000	-18.239%	2	28	-40.000%
2025-09-23	1.5900	1.5900	1.5900	1.5900	+13.571%	25	26	-50.943%
2025-09-16	1.4000	1.4000	1.4000	1.4000	0.000%	1	1	-44.286%