Dark

JD20270617P23
JD Jun 17 2027 23.00 Put (JD270617P00023000)
option OPRA

EOD

Sep 30, 2026

1.57-7.101%(-0.12)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.6000	1.6000	1.5700	1.5700	-7.101%	67	5,131	0.000%
2026-09-29	1.7300	1.7300	1.6900	1.6900	+4.969%	133	5,069	-7.101%
2026-09-28	1.6000	1.6100	1.6000	1.6100	-2.424%	3	4,995	-2.484%
2026-09-25	1.6500	1.6800	1.6500	1.6500	+2.484%	4	4,996	-4.848%
2026-09-24	1.5600	1.6100	1.5600	1.6100	+6.623%	42	4,996	-2.484%
2026-09-23	1.5600	1.5600	1.5100	1.5100	+12.687%	4	4,955	+3.974%
2026-09-22	1.3400	1.3400	1.3400	1.3400	-8.219%	3	4,952	+17.164%
2026-09-21	1.4200	1.5300	1.4200	1.4600	-7.595%	13	4,955	+7.534%
2026-09-18	1.5800	1.5800	1.5800	1.5800	+1.282%	3,700	4,961	-0.633%
2026-09-17	1.5500	1.5600	1.5500	1.5600	+4.000%	6	2,196	+0.641%
2026-09-14	1.5100	1.5200	1.5000	1.5000	-3.226%	83	2,190	+4.667%
2026-09-11	1.5500	1.5500	1.5500	1.5500	-3.727%	1	2,114	+1.290%
2026-09-10	1.6100	1.6100	1.6100	1.6100	+7.333%	1	2,113	-2.484%
2026-09-08	1.3600	1.5000	1.3600	1.5000	+11.940%	4	2,112	+4.667%
2026-09-04	1.2700	1.3900	1.2700	1.3400	-10.067%	119	2,116	+17.164%
2026-09-03	1.4900	1.4900	1.4900	1.4900	+4.196%	11	2,116	+5.369%
2026-09-02	1.4600	1.4800	1.4300	1.4300	-3.378%	6	2,105	+9.790%
2026-09-01	1.4900	1.5000	1.4800	1.4800	+4.225%	139	2,103	+6.081%
2026-08-31	1.5100	1.5100	1.4200	1.4200	+2.899%	541	1,964	+10.563%
2026-08-28	1.3800	1.3800	1.3800	1.3800	-0.719%	1	1,423	+13.768%
2026-08-26	1.3900	1.3900	1.3900	1.3900	+6.107%	1	1,424	+12.950%
2026-08-21	1.3100	1.3100	1.3100	1.3100	-2.963%	2	1,423	+19.847%
2026-08-13	1.2100	1.3500	1.2000	1.3500	+32.353%	14	1,423	+16.296%
2026-08-06	1.0800	1.0800	1.0200	1.0200	-2.857%	16	1,409	+53.922%
2026-08-03	1.0900	1.1000	1.0500	1.0500	-4.545%	83	1,410	+49.524%
2026-07-31	1.1000	1.1000	1.1000	1.1000	-11.290%	1	1,396	+42.727%
2026-07-29	1.2000	1.2400	1.2000	1.2400	+12.727%	2	1,397	+26.613%
2026-07-28	1.1000	1.1000	1.1000	1.1000	-31.250%	1	1,399	+42.727%
2026-07-27	1.6000	1.6000	1.6000	1.6000	+6.667%	2	1,398	-1.875%
2026-07-24	1.5100	1.5100	1.5000	1.5000	0.000%	2	1,400	+4.667%
2026-07-20	1.4700	1.5000	1.4700	1.5000	-6.250%	4	1,400	+4.667%
2026-07-16	1.6000	1.6000	1.6000	1.6000	-2.439%	7	1,396	-1.875%
2026-07-15	1.7000	1.7000	1.5100	1.6400	-9.392%	12	1,399	-4.268%
2026-07-14	1.8100	1.8100	1.8100	1.8100	-24.896%	1	1,387	-13.260%
2026-07-07	2.4100	2.4100	2.4100	2.4100	-14.539%	1	1,386	-34.855%
2026-06-29	2.8200	2.8200	2.8200	2.8200	-9.032%	3	1,385	-44.326%
2026-06-25	2.8500	3.1000	2.8500	3.1000	+24.000%	3	1,383	-49.355%
2026-06-24	2.5600	2.5600	2.5000	2.5000	+4.167%	20	1,382	-37.200%
2026-06-23	2.4000	2.4000	2.4000	2.4000	+8.108%	3	1,362	-34.583%
2026-06-22	2.2200	2.2200	2.2200	2.2200	+24.022%	1	1,363	-29.279%
2026-06-02	1.7900	1.7900	1.7900	1.7900	-0.556%	31	1,362	-12.291%
2026-06-01	1.8000	1.8000	1.8000	1.8000	-10.000%	1	1,331	-12.778%
2026-05-28	1.9100	2.0000	1.9100	2.0000	+8.108%	5	1,330	-21.500%
2026-05-27	1.8500	1.8500	1.8500	1.8500	+4.520%	2	1,333	-15.135%
2026-05-26	1.7700	1.7700	1.7700	1.7700	+10.625%	16	1,331	-11.299%
2026-05-21	1.6000	1.6000	1.6000	1.6000	+1.911%	1	1,330	-1.875%
2026-05-18	1.4900	1.5700	1.4900	1.5700	+8.276%	2	1,330	0.000%
2026-05-13	1.4500	1.4500	1.4500	1.4500	-9.375%	1	1,327	+8.276%
2026-05-12	1.6000	1.6000	1.6000	1.6000	-19.598%	1	1,328	-1.875%
2026-05-05	1.9900	1.9900	1.9900	1.9900	-0.500%	1	1,328	-21.106%
2026-05-01	1.9200	2.0100	1.9200	2.0000	0.000%	85	1,254	-21.500%
2026-04-27	2.0000	2.0000	2.0000	2.0000	+5.263%	1	1,254	-21.500%
2026-04-21	1.9000	1.9000	1.9000	1.9000	+5.556%	1	1,254	-17.368%
2026-04-17	1.7800	1.8000	1.7800	1.8000	-23.404%	102	1,254	-12.778%
2026-03-25	2.3500	2.3500	2.3500	2.3500	-9.615%	2	1,153	-33.191%
2026-03-16	2.4500	2.6000	2.4500	2.6000	+1.563%	2	1,155	-39.615%
2026-03-13	2.5200	2.5600	2.5200	2.5600	-4.478%	14	1,156	-38.672%
2026-03-10	2.6800	2.6800	2.6800	2.6800	-8.532%	1	1,159	-41.418%
2026-03-06	2.8900	2.9300	2.8900	2.9300	-11.212%	23	1,158	-46.416%
2026-03-04	3.4900	3.4900	3.3000	3.3000	+25.000%	12	1,135	-52.424%
2026-02-25	2.6300	2.6400	2.6300	2.6400	-2.583%	2	1,122	-40.530%
2026-02-18	2.7100	2.7100	2.7100	2.7100	-1.095%	2	1,122	-42.066%
2026-02-13	2.7400	2.7400	2.7400	2.7400	+3.788%	2	1,118	-42.701%
2026-02-09	2.6400	2.6400	2.6400	2.6400	-0.377%	1	1,118	-40.530%
2026-02-06	2.6500	2.6500	2.6500	2.6500	-0.376%	12	1,117	-40.755%
2026-02-04	2.6600	2.6600	2.6600	2.6600	0.000%	1	1,105	-40.977%
2026-02-03	2.6800	2.6800	2.6400	2.6600	+2.308%	52	1,104	-40.977%
2026-02-02	2.6000	2.6000	2.6000	2.6000	+10.638%	1	1,065	-39.615%
2026-01-30	2.3500	2.3500	2.3500	2.3500	+1.732%	1	1,066	-33.191%
2026-01-27	2.3200	2.3300	2.3000	2.3100	0.000%	54	1,065	-32.035%
2026-01-16	2.4800	2.4800	2.3100	2.3100	-3.347%	25	1,034	-32.035%
2026-01-15	2.3500	2.3900	2.3500	2.3900	+3.913%	109	1,034	-34.310%
2026-01-14	2.4300	2.4300	2.1400	2.3000	+1.770%	111	925	-31.739%
2026-01-13	2.2600	2.3100	2.2600	2.2600	-3.004%	308	814	-30.531%
2026-01-09	2.3000	2.3300	2.3000	2.3300	-5.668%	51	511	-32.618%
2026-01-08	2.3500	2.4700	2.3500	2.4700	-2.756%	2	460	-36.437%
2026-01-07	2.5400	2.5400	2.5400	2.5400	+1.600%	1	458	-38.189%
2025-12-17	2.5000	2.5000	2.5000	2.5000	+2.881%	1	457	-37.200%
2025-12-05	2.4300	2.4300	2.4000	2.4300	-7.605%	84	457	-35.391%
2025-12-02	2.6400	2.6400	2.5000	2.6300	-12.040%	168	376	-40.304%
2025-11-20	2.9900	3.0000	2.9600	2.9900	+9.524%	70	323	-47.492%
2025-11-17	2.7000	2.7300	2.7000	2.7300	+18.182%	108	255	-42.491%
2025-10-29	2.3100	2.3200	2.3000	2.3100	-22.222%	147	162	-32.035%
2025-10-10	2.9700	2.9700	2.9700	2.9700	+38.140%	15	15	-47.138%
2025-09-19	2.1500	2.1500	2.1500	2.1500	0.000%	15	15	-26.977%