Dark

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

EOD

Sep 30, 2026

2.40-5.882%(-0.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.3800	2.4000	2.3800	2.4000	-5.882%	11	9,983	0.000%
2026-09-29	2.6100	2.6100	2.5500	2.5500	+3.239%	7	9,973	-5.882%
2026-09-25	2.5000	2.5200	2.4700	2.4700	+4.661%	28	9,971	-2.834%
2026-09-24	2.3700	2.4500	2.3600	2.3600	+0.426%	81	9,972	+1.695%
2026-09-23	2.3200	2.3500	2.3200	2.3500	+5.856%	7	9,996	+2.128%
2026-09-22	2.1000	2.2200	2.1000	2.2200	-1.770%	19	9,995	+8.108%
2026-09-21	2.3500	2.3500	2.2600	2.2600	-1.310%	8	10,009	+6.195%
2026-09-18	2.2900	2.3000	2.2900	2.2900	-5.372%	5	10,009	+4.803%
2026-09-17	2.3500	2.4200	2.3500	2.4200	+5.677%	12	10,005	-0.826%
2026-09-16	2.3500	2.3600	2.2900	2.2900	0.000%	919	9,994	+4.803%
2026-09-14	2.2900	2.2900	2.2900	2.2900	-2.137%	1	9,766	+4.803%
2026-09-11	2.3300	2.3400	2.3300	2.3400	-3.704%	15	9,766	+2.564%
2026-09-10	2.4700	2.4700	2.3800	2.4300	+0.413%	18	9,766	-1.235%
2026-09-09	2.3000	2.4200	2.3000	2.4200	+8.520%	26	9,761	-0.826%
2026-09-08	2.0700	2.2500	2.0700	2.2300	+9.314%	424	9,754	+7.623%
2026-09-04	1.9500	2.0400	1.9500	2.0400	-7.273%	20	9,735	+17.647%
2026-09-03	2.2100	2.2100	2.1800	2.2000	+1.382%	17	9,735	+9.091%
2026-09-02	2.1900	2.2300	2.1400	2.1700	+4.831%	20	9,720	+10.599%
2026-08-28	2.0700	2.0700	2.0700	2.0700	-3.271%	4	9,707	+15.942%
2026-08-27	2.1500	2.2100	2.1400	2.1400	+4.390%	1,208	9,707	+12.150%
2026-08-26	2.0500	2.0500	2.0500	2.0500	+0.985%	1	8,505	+17.073%
2026-08-25	1.9600	2.0800	1.9600	2.0300	+6.283%	218	8,505	+18.227%
2026-08-21	1.9400	1.9400	1.9100	1.9100	-2.551%	7	8,300	+25.654%
2026-08-19	1.9600	1.9600	1.9600	1.9600	-7.547%	1	8,301	+22.449%
2026-08-18	2.1200	2.1200	2.1200	2.1200	-0.469%	20	8,301	+13.208%
2026-08-17	2.0300	2.1300	2.0300	2.1300	+0.472%	21	8,301	+12.676%
2026-08-14	2.1200	2.1200	2.1200	2.1200	+7.071%	1	8,300	+13.208%
2026-08-13	1.7200	2.0800	1.6000	1.9800	+20.732%	260	8,300	+21.212%
2026-08-12	1.6500	1.6500	1.6400	1.6400	+6.494%	42	8,175	+46.341%
2026-08-11	1.5400	1.5400	1.5400	1.5400	+15.789%	11	8,173	+55.844%
2026-08-10	1.3500	1.3500	1.3300	1.3300	-10.135%	17	8,173	+80.451%
2026-08-03	1.4800	1.4800	1.4800	1.4800	-2.632%	2	8,174	+62.162%
2026-07-31	1.6400	1.6400	1.5200	1.5200	-13.636%	52	8,174	+57.895%
2026-07-29	1.8300	1.8300	1.7300	1.7600	-1.676%	6	8,190	+36.364%
2026-07-28	1.6700	1.8400	1.6700	1.7900	-19.369%	4	8,190	+34.078%
2026-07-24	2.2200	2.2200	2.2200	2.2200	+4.225%	1	8,192	+8.108%
2026-07-21	2.0400	2.1300	2.0400	2.1300	+1.429%	5	8,192	+12.676%
2026-07-20	2.0700	2.1500	2.0700	2.1000	-7.895%	15	8,193	+14.286%
2026-07-16	2.2800	2.2800	2.2800	2.2800	-10.236%	2	8,195	+5.263%
2026-07-14	2.5400	2.5400	2.5400	2.5400	-0.781%	1	8,195	-5.512%
2026-07-13	2.5200	2.5600	2.5200	2.5600	-17.419%	4	8,195	-6.250%
2026-07-08	3.1000	3.1000	3.1000	3.1000	-7.463%	1	8,196	-22.581%
2026-07-07	3.3000	3.4500	3.3000	3.3500	+1.515%	62	8,197	-28.358%
2026-07-06	3.3700	3.3700	3.3000	3.3000	-3.790%	4	8,188	-27.273%
2026-07-02	3.4300	3.4300	3.4300	3.4300	-2.557%	40	8,186	-30.029%
2026-07-01	3.6600	3.6600	3.5200	3.5200	-10.886%	10	8,186	-31.818%
2026-06-26	4.1100	4.1100	3.9500	3.9500	+1.282%	16	8,186	-39.241%
2026-06-25	4.0000	4.0500	3.8000	3.9000	+6.557%	53	8,185	-38.462%
2026-06-24	3.5500	3.6600	3.5500	3.6600	+18.065%	61	8,192	-34.426%
2026-06-23	3.3000	3.3000	3.1000	3.1000	+2.649%	2	8,159	-22.581%
2026-06-18	2.9000	3.0200	2.9000	3.0200	+12.687%	11	8,158	-20.530%
2026-06-15	2.6800	2.6800	2.6800	2.6800	-0.741%	10	8,158	-10.448%
2026-06-12	2.7000	2.7000	2.7000	2.7000	-11.475%	10	8,158	-11.111%
2026-06-11	3.0000	3.0500	3.0000	3.0500	+12.132%	24	8,158	-21.311%
2026-06-09	2.6400	2.7200	2.6400	2.7200	+4.615%	35	8,148	-11.765%
2026-06-08	2.6000	2.6000	2.6000	2.6000	+11.111%	1	8,148	-7.692%
2026-06-02	2.3400	2.3400	2.3400	2.3400	-10.687%	50	8,148	+2.564%
2026-05-28	2.7000	2.7000	2.6200	2.6200	+9.623%	45	8,148	-8.397%
2026-05-27	2.5300	2.5300	2.3900	2.3900	+1.702%	9	8,150	+0.418%
2026-05-26	2.5200	2.5200	2.3500	2.3500	+3.070%	53	8,150	+2.128%
2026-05-22	2.2800	2.2800	2.2800	2.2800	+14.000%	1	8,153	+5.263%
2026-05-20	2.0000	2.0000	2.0000	2.0000	+1.010%	1	8,154	+20.000%
2026-05-19	2.0600	2.0600	1.9800	1.9800	+2.062%	56	8,154	+21.212%
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	+31.868%
2026-05-12	2.2300	2.2400	2.2000	2.2100	-12.302%	111	8,154	+8.597%
2026-05-06	2.5200	2.5200	2.5200	2.5200	+0.800%	43	8,154	-4.762%
2026-05-01	2.5000	2.5000	2.5000	2.5000	-8.088%	5	8,111	-4.000%
2026-04-28	2.7200	2.7200	2.7200	2.7200	+9.677%	29	8,111	-11.765%
2026-04-21	2.4800	2.4800	2.4800	2.4800	+3.333%	2	8,113	-3.226%
2026-04-17	2.3900	2.4000	2.3900	2.4000	+2.564%	86	8,113	0.000%
2026-04-16	2.3400	2.3400	2.3400	2.3400	-4.490%	16	8,038	+2.564%
2026-04-15	2.4500	2.4500	2.4500	2.4500	-2.000%	14	8,038	-2.041%
2026-04-14	2.5000	2.5000	2.5000	2.5000	-16.107%	1	8,024	-4.000%
2026-04-13	2.9800	2.9800	2.9800	2.9800	-2.295%	5	8,024	-19.463%
2026-04-09	2.4900	3.0500	2.4900	3.0500	-4.688%	7	8,024	-21.311%
2026-04-08	3.2000	3.2000	3.2000	3.2000	-8.571%	3	8,024	-25.000%
2026-04-07	3.5000	3.5000	3.5000	3.5000	+9.034%	1,000	8,024	-31.429%
2026-04-06	3.2100	3.2100	3.2100	3.2100	-2.727%	1	7,024	-25.234%
2026-03-30	3.3000	3.3000	3.3000	3.3000	+11.486%	1,555	7,024	-27.273%
2026-03-25	3.2000	3.2000	2.9600	2.9600	-10.030%	3	5,469	-18.919%
2026-03-17	3.2900	3.2900	3.2900	3.2900	+2.813%	5,000	5,470	-27.052%
2026-03-16	3.2000	3.2000	3.2000	3.2000	-7.246%	2	1,732	-25.000%
2026-03-12	3.4000	3.4500	3.4000	3.4500	-2.817%	5	1,730	-30.435%
2026-03-10	3.5500	3.5500	3.5500	3.5500	-6.579%	1	1,731	-32.394%
2026-03-09	3.8000	3.8000	3.8000	3.8000	-2.062%	99	1,743	-36.842%
2026-03-06	4.0600	4.0600	3.8800	3.8800	-15.652%	3	1,657	-38.144%
2026-03-05	4.6000	4.6000	4.6000	4.6000	+1.099%	21	1,656	-47.826%
2026-03-04	4.5500	4.5500	4.5500	4.5500	-1.087%	1	1,675	-47.253%
2026-03-03	4.6000	4.6000	4.6000	4.6000	+12.195%	20	1,674	-47.826%
2026-02-27	4.0000	4.1000	3.9600	4.1000	+13.573%	16	1,654	-41.463%
2026-02-25	3.6100	3.6100	3.6100	3.6100	+1.120%	2	1,639	-33.518%
2026-02-24	3.5700	3.5700	3.5700	3.5700	+3.478%	1	1,639	-32.773%
2026-02-23	3.4500	3.4500	3.4500	3.4500	-2.817%	50	1,638	-30.435%
2026-02-11	3.5500	3.5500	3.5500	3.5500	+12.698%	40	1,588	-32.394%
2026-01-28	3.1500	3.1500	3.1500	3.1500	-2.778%	10	1,548	-23.810%
2026-01-20	3.2400	3.2400	3.2400	3.2400	+2.532%	2	1,538	-25.926%
2026-01-15	3.1600	3.1600	3.1600	3.1600	+1.282%	3	1,540	-24.051%
2026-01-14	3.1700	3.1700	3.0100	3.1200	+7.586%	1,352	1,537	-23.077%
2026-01-12	2.9000	2.9000	2.9000	2.9000	-8.228%	2	1,645	-17.241%
2026-01-05	3.3000	3.3000	3.0500	3.1600	+1.935%	5	1,639	-24.051%
2026-01-02	3.1500	3.1500	3.1000	3.1000	-7.463%	3	1,639	-22.581%
2025-12-17	3.3500	3.3500	3.3500	3.3500	+3.077%	1	1,636	-28.358%
2025-12-03	3.3000	3.3000	3.2500	3.2500	-2.985%	83	1,635	-26.154%
2025-12-01	3.4000	3.4000	3.3500	3.3500	-11.842%	200	1,552	-28.358%
2025-11-18	3.8000	3.8000	3.8000	3.8000	+12.760%	100	1,352	-36.842%
2025-11-12	3.3300	3.3700	3.2500	3.3700	+2.121%	1,002	1,252	-28.783%
2025-11-04	3.3000	3.3500	3.3000	3.3000	+8.197%	171	250	-27.273%
2025-10-29	3.0500	3.0500	3.0500	3.0500	+2.694%	2	79	-21.311%
2025-10-27	2.9700	2.9700	2.9700	2.9700	+7.220%	2	75	-19.192%
2025-10-02	2.7700	2.7700	2.7700	2.7700	-2.120%	1	75	-13.357%
2025-09-29	2.8300	2.8300	2.8300	2.8300	0.000%	74	74	-15.194%