Dark

JD20270617P25
JD Jun 17 2027 25.00 Put (JD270617P00025000)
option OPRA

EOD

Aug 3, 2026

1.48-2.632%(-0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.4800	1.4800	1.4800	1.4800	-2.632%	2	8,174	0.000%
2026-07-31	1.6400	1.6400	1.5200	1.5200	-13.636%	52	8,174	-2.632%
2026-07-29	1.8300	1.8300	1.7300	1.7600	-1.676%	6	8,190	-15.909%
2026-07-28	1.6700	1.8400	1.6700	1.7900	-19.369%	4	8,190	-17.318%
2026-07-24	2.2200	2.2200	2.2200	2.2200	+4.225%	1	8,192	-33.333%
2026-07-21	2.0400	2.1300	2.0400	2.1300	+1.429%	5	8,192	-30.516%
2026-07-20	2.0700	2.1500	2.0700	2.1000	-7.895%	15	8,193	-29.524%
2026-07-16	2.2800	2.2800	2.2800	2.2800	-10.236%	2	8,195	-35.088%
2026-07-14	2.5400	2.5400	2.5400	2.5400	-0.781%	1	8,195	-41.732%
2026-07-13	2.5200	2.5600	2.5200	2.5600	-17.419%	4	8,195	-42.188%
2026-07-08	3.1000	3.1000	3.1000	3.1000	-7.463%	1	8,196	-52.258%
2026-07-07	3.3000	3.4500	3.3000	3.3500	+1.515%	62	8,197	-55.821%
2026-07-06	3.3700	3.3700	3.3000	3.3000	-3.790%	4	8,188	-55.152%
2026-07-02	3.4300	3.4300	3.4300	3.4300	-2.557%	40	8,186	-56.851%
2026-07-01	3.6600	3.6600	3.5200	3.5200	-10.886%	10	8,186	-57.955%
2026-06-26	4.1100	4.1100	3.9500	3.9500	+1.282%	16	8,186	-62.532%
2026-06-25	4.0000	4.0500	3.8000	3.9000	+6.557%	53	8,185	-62.051%
2026-06-24	3.5500	3.6600	3.5500	3.6600	+18.065%	61	8,192	-59.563%
2026-06-23	3.3000	3.3000	3.1000	3.1000	+2.649%	2	8,159	-52.258%
2026-06-18	2.9000	3.0200	2.9000	3.0200	+12.687%	11	8,158	-50.993%
2026-06-15	2.6800	2.6800	2.6800	2.6800	-0.741%	10	8,158	-44.776%
2026-06-12	2.7000	2.7000	2.7000	2.7000	-11.475%	10	8,158	-45.185%
2026-06-11	3.0000	3.0500	3.0000	3.0500	+12.132%	24	8,158	-51.475%
2026-06-09	2.6400	2.7200	2.6400	2.7200	+4.615%	35	8,148	-45.588%
2026-06-08	2.6000	2.6000	2.6000	2.6000	+11.111%	1	8,148	-43.077%
2026-06-02	2.3400	2.3400	2.3400	2.3400	-10.687%	50	8,148	-36.752%
2026-05-28	2.7000	2.7000	2.6200	2.6200	+9.623%	45	8,148	-43.511%
2026-05-27	2.5300	2.5300	2.3900	2.3900	+1.702%	9	8,150	-38.075%
2026-05-26	2.5200	2.5200	2.3500	2.3500	+3.070%	53	8,150	-37.021%
2026-05-22	2.2800	2.2800	2.2800	2.2800	+14.000%	1	8,153	-35.088%
2026-05-20	2.0000	2.0000	2.0000	2.0000	+1.010%	1	8,154	-26.000%
2026-05-19	2.0600	2.0600	1.9800	1.9800	+2.062%	56	8,154	-25.253%
2026-05-14	1.8300	1.9400	1.8300	1.9400	+6.593%	102	8,154	-23.711%
2026-05-13	2.0000	2.0000	1.8200	1.8200	-17.647%	7	8,154	-18.681%
2026-05-12	2.2300	2.2400	2.2000	2.2100	-12.302%	111	8,154	-33.032%
2026-05-06	2.5200	2.5200	2.5200	2.5200	+0.800%	43	8,154	-41.270%
2026-05-01	2.5000	2.5000	2.5000	2.5000	-8.088%	5	8,111	-40.800%
2026-04-28	2.7200	2.7200	2.7200	2.7200	+9.677%	29	8,111	-45.588%
2026-04-21	2.4800	2.4800	2.4800	2.4800	+3.333%	2	8,113	-40.323%
2026-04-17	2.3900	2.4000	2.3900	2.4000	+2.564%	86	8,113	-38.333%
2026-04-16	2.3400	2.3400	2.3400	2.3400	-4.490%	16	8,038	-36.752%
2026-04-15	2.4500	2.4500	2.4500	2.4500	-2.000%	14	8,038	-39.592%
2026-04-14	2.5000	2.5000	2.5000	2.5000	-16.107%	1	8,024	-40.800%
2026-04-13	2.9800	2.9800	2.9800	2.9800	-2.295%	5	8,024	-50.336%
2026-04-09	2.4900	3.0500	2.4900	3.0500	-4.688%	7	8,024	-51.475%
2026-04-08	3.2000	3.2000	3.2000	3.2000	-8.571%	3	8,024	-53.750%
2026-04-07	3.5000	3.5000	3.5000	3.5000	+9.034%	1,000	8,024	-57.714%
2026-04-06	3.2100	3.2100	3.2100	3.2100	-2.727%	1	7,024	-53.894%
2026-03-30	3.3000	3.3000	3.3000	3.3000	+11.486%	1,555	7,024	-55.152%
2026-03-25	3.2000	3.2000	2.9600	2.9600	-10.030%	3	5,469	-50.000%
2026-03-17	3.2900	3.2900	3.2900	3.2900	+2.813%	5,000	5,470	-55.015%
2026-03-16	3.2000	3.2000	3.2000	3.2000	-7.246%	2	1,732	-53.750%
2026-03-12	3.4000	3.4500	3.4000	3.4500	-2.817%	5	1,730	-57.101%
2026-03-10	3.5500	3.5500	3.5500	3.5500	-6.579%	1	1,731	-58.310%
2026-03-09	3.8000	3.8000	3.8000	3.8000	-2.062%	99	1,743	-61.053%
2026-03-06	4.0600	4.0600	3.8800	3.8800	-15.652%	3	1,657	-61.856%
2026-03-05	4.6000	4.6000	4.6000	4.6000	+1.099%	21	1,656	-67.826%
2026-03-04	4.5500	4.5500	4.5500	4.5500	-1.087%	1	1,675	-67.473%
2026-03-03	4.6000	4.6000	4.6000	4.6000	+12.195%	20	1,674	-67.826%
2026-02-27	4.0000	4.1000	3.9600	4.1000	+13.573%	16	1,654	-63.902%
2026-02-25	3.6100	3.6100	3.6100	3.6100	+1.120%	2	1,639	-59.003%
2026-02-24	3.5700	3.5700	3.5700	3.5700	+3.478%	1	1,639	-58.543%
2026-02-23	3.4500	3.4500	3.4500	3.4500	-2.817%	50	1,638	-57.101%
2026-02-11	3.5500	3.5500	3.5500	3.5500	+12.698%	40	1,588	-58.310%
2026-01-28	3.1500	3.1500	3.1500	3.1500	-2.778%	10	1,548	-53.016%
2026-01-20	3.2400	3.2400	3.2400	3.2400	+2.532%	2	1,538	-54.321%
2026-01-15	3.1600	3.1600	3.1600	3.1600	+1.282%	3	1,540	-53.165%
2026-01-14	3.1700	3.1700	3.0100	3.1200	+7.586%	1,352	1,537	-52.564%
2026-01-12	2.9000	2.9000	2.9000	2.9000	-8.228%	2	1,645	-48.966%
2026-01-05	3.3000	3.3000	3.0500	3.1600	+1.935%	5	1,639	-53.165%
2026-01-02	3.1500	3.1500	3.1000	3.1000	-7.463%	3	1,639	-52.258%
2025-12-17	3.3500	3.3500	3.3500	3.3500	+3.077%	1	1,636	-55.821%
2025-12-03	3.3000	3.3000	3.2500	3.2500	-2.985%	83	1,635	-54.462%
2025-12-01	3.4000	3.4000	3.3500	3.3500	-11.842%	200	1,552	-55.821%
2025-11-18	3.8000	3.8000	3.8000	3.8000	+12.760%	100	1,352	-61.053%
2025-11-12	3.3300	3.3700	3.2500	3.3700	+2.121%	1,002	1,252	-56.083%
2025-11-04	3.3000	3.3500	3.3000	3.3000	+8.197%	171	250	-55.152%
2025-10-29	3.0500	3.0500	3.0500	3.0500	+2.694%	2	79	-51.475%
2025-10-27	2.9700	2.9700	2.9700	2.9700	+7.220%	2	75	-50.168%
2025-10-02	2.7700	2.7700	2.7700	2.7700	-2.120%	1	75	-46.570%
2025-09-29	2.8300	2.8300	2.8300	2.8300	0.000%	74	74	-47.703%