Dark

JD20270617P28
JD Jun 17 2027 28.00 Put (JD270617P00028000)
option OPRA

EOD

Sep 30, 2026

4.11-1.675%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.1100	4.1100	4.1100	4.1100	-1.675%	1	2,743	0.000%
2026-09-25	4.1700	4.1800	4.1000	4.1800	+5.556%	139	2,744	-1.675%
2026-09-24	3.9600	3.9600	3.9600	3.9600	+5.600%	20	2,742	+3.788%
2026-09-22	3.6500	3.7500	3.6100	3.7500	-4.337%	1,128	2,742	+9.600%
2026-09-21	3.9000	3.9200	3.9000	3.9200	+0.513%	2	2,303	+4.847%
2026-09-18	3.9000	3.9000	3.9000	3.9000	-3.465%	1	2,304	+5.385%
2026-09-17	4.0400	4.0400	4.0400	4.0400	+1.000%	1	2,304	+1.733%
2026-09-16	4.0000	4.0000	4.0000	4.0000	+9.589%	1	2,305	+2.750%
2026-09-15	3.6500	3.6500	3.6500	3.6500	-5.928%	1	2,304	+12.603%
2026-09-11	3.8800	3.8800	3.8800	3.8800	0.000%	1	2,305	+5.928%
2026-09-10	3.8800	3.8800	3.8800	3.8800	+10.857%	1	2,305	+5.928%
2026-09-08	3.5000	3.5000	3.5000	3.5000	+2.941%	2	2,304	+17.429%
2026-09-04	3.4000	3.5000	3.4000	3.4000	-11.688%	4	2,304	+20.882%
2026-09-03	3.8000	3.8500	3.8000	3.8500	+7.242%	11	2,304	+6.753%
2026-09-02	3.6500	3.6500	3.5500	3.5900	-1.644%	6	2,293	+14.485%
2026-09-01	3.7000	3.7000	3.6500	3.6500	+4.885%	2	2,293	+12.603%
2026-08-28	3.4500	3.4800	3.4500	3.4800	+8.750%	804	2,291	+18.103%
2026-08-25	3.3000	3.3400	3.2000	3.2000	-1.538%	808	2,264	+28.438%
2026-08-24	3.2300	3.2500	3.2300	3.2500	+0.932%	63	2,211	+26.462%
2026-08-19	3.3000	3.3200	3.2200	3.2200	-4.734%	7	2,191	+27.640%
2026-08-18	3.4000	3.4500	3.3800	3.3800	-1.170%	15	2,192	+21.598%
2026-08-17	3.4300	3.4400	3.4200	3.4200	+4.587%	7	2,195	+20.175%
2026-08-14	3.2700	3.2700	3.2700	3.2700	-2.388%	1	2,189	+25.688%
2026-08-13	2.7400	3.4000	2.6500	3.3500	+30.350%	435	2,188	+22.687%
2026-08-12	2.5900	2.6400	2.5600	2.5700	+1.181%	204	1,873	+59.922%
2026-08-11	2.4700	2.5400	2.4700	2.5400	-9.286%	17	1,669	+61.811%
2026-07-28	2.7200	2.8000	2.7200	2.8000	-13.846%	3	1,652	+46.786%
2026-07-24	3.2500	3.2500	3.2500	3.2500	-2.108%	10	1,650	+26.462%
2026-07-23	3.3200	3.3200	3.3200	3.3200	-0.896%	10	1,660	+23.795%
2026-07-22	3.3500	3.3500	3.3500	3.3500	+6.349%	33	1,650	+22.687%
2026-07-20	3.1500	3.1500	3.1500	3.1500	-14.865%	1,000	1,617	+30.476%
2026-07-15	3.6400	3.7000	3.6400	3.7000	-7.500%	97	802	+11.081%
2026-07-13	4.0000	4.0000	4.0000	4.0000	-31.034%	1	870	+2.750%
2026-06-29	5.8000	5.8000	5.8000	5.8000	-1.695%	2	870	-29.138%
2026-06-26	5.9000	5.9000	5.9000	5.9000	+0.855%	1	868	-30.339%
2026-06-25	5.8500	5.8500	5.8500	5.8500	+20.868%	7	869	-29.744%
2026-06-23	4.8400	4.8400	4.8400	4.8400	+15.789%	7	874	-15.083%
2026-06-12	4.1800	4.1800	4.1800	4.1800	-9.130%	4	873	-1.675%
2026-06-11	4.6000	4.6000	4.6000	4.6000	+14.428%	2	873	-10.652%
2026-06-05	3.9500	4.0500	3.9500	4.0200	-10.865%	61	875	+2.239%
2026-06-02	4.5100	4.5100	4.5100	4.5100	+12.750%	1	822	-8.869%
2026-06-01	4.0000	4.0000	4.0000	4.0000	+8.108%	1	822	+2.750%
2026-05-27	3.7000	3.7000	3.7000	3.7000	-1.333%	15	821	+11.081%
2026-05-26	3.7500	3.7500	3.7500	3.7500	+10.294%	2	836	+9.600%
2026-05-22	3.4000	3.4000	3.4000	3.4000	+6.250%	9	834	+20.882%
2026-05-18	3.0000	3.2000	3.0000	3.2000	+1.587%	6	834	+28.438%
2026-05-15	3.1500	3.1500	3.1500	3.1500	+8.621%	3	834	+30.476%
2026-05-14	2.9100	2.9100	2.9000	2.9000	+1.399%	5	831	+41.724%
2026-05-13	2.7100	2.8600	2.7100	2.8600	-12.000%	8	830	+43.706%
2026-05-12	3.2500	3.3000	3.2500	3.2500	-8.192%	3	830	+26.462%
2026-05-11	3.4700	3.5400	3.4700	3.5400	-6.842%	2	830	+16.102%
2026-05-06	3.8000	3.8000	3.8000	3.8000	-2.564%	1	829	+8.158%
2026-05-01	3.9000	3.9100	3.8700	3.9000	+1.299%	600	910	+5.385%
2026-04-30	3.9500	3.9500	3.8500	3.8500	-1.282%	10	910	+6.753%
2026-04-24	3.9000	3.9000	3.8500	3.9000	-1.266%	51	900	+5.385%
2026-04-23	3.9000	3.9500	3.9000	3.9500	+3.947%	2	856	+4.051%
2026-04-21	3.7900	3.8000	3.7900	3.8000	+2.703%	3	853	+8.158%
2026-04-20	3.7000	3.7000	3.7000	3.7000	+1.370%	100	853	+11.081%
2026-04-17	3.6400	3.6500	3.6300	3.6500	+3.399%	71	774	+12.603%
2026-04-16	3.6000	3.6000	3.4500	3.5300	-1.944%	5	720	+16.431%
2026-04-15	3.3000	3.6000	3.3000	3.6000	-4.000%	2	722	+14.167%
2026-04-14	3.7500	3.7500	3.7500	3.7500	-26.471%	1	722	+9.600%
2026-04-07	5.0000	5.1000	5.0000	5.1000	+5.155%	5	722	-19.412%
2026-04-06	4.8500	4.8500	4.8500	4.8500	-4.339%	1	717	-15.258%
2026-03-24	5.0700	5.0700	5.0700	5.0700	-5.410%	27	717	-18.935%
2026-03-20	5.3600	5.3600	5.3600	5.3600	+10.744%	1	717	-23.321%
2026-03-17	4.8400	4.8400	4.8400	4.8400	-5.098%	27	717	-15.083%
2026-03-12	5.1000	5.1000	5.1000	5.1000	0.000%	101	690	-19.412%
2026-03-11	5.1000	5.1000	5.1000	5.1000	-0.971%	20	598	-19.412%
2026-03-10	5.1500	5.1500	5.1500	5.1500	-17.468%	1	579	-20.194%
2026-03-03	6.2400	6.2400	6.2400	6.2400	+7.401%	1	579	-34.135%
2026-03-02	6.1500	6.1500	5.8100	5.8100	+5.829%	3	579	-29.260%
2026-02-19	5.4900	5.4900	5.4900	5.4900	+4.771%	10	578	-25.137%
2026-02-06	5.2400	5.2400	5.2400	5.2400	-2.602%	6	568	-21.565%
2026-02-05	5.4000	5.4000	5.3800	5.3800	+22.551%	11	566	-23.606%
2026-01-23	4.1900	4.3900	4.1900	4.3900	-14.425%	2	566	-6.378%
2026-01-20	4.8500	5.1300	4.8500	5.1300	+12.996%	81	564	-19.883%
2026-01-14	4.4500	4.5700	4.4500	4.5400	-1.304%	501	581	-9.471%
2026-01-13	4.6000	4.6000	4.6000	4.6000	+6.977%	2	192	-10.652%
2026-01-12	4.3000	4.3000	4.3000	4.3000	-9.474%	23	190	-4.419%
2025-12-19	4.7500	4.7500	4.7500	4.7500	0.000%	4	167	-13.474%
2025-12-12	4.8000	4.8000	4.7500	4.7500	0.000%	27	163	-13.474%
2025-12-11	4.7500	4.7500	4.7500	4.7500	+3.261%	1	155	-13.474%
2025-12-08	4.6000	4.6000	4.6000	4.6000	-2.128%	5	155	-10.652%
2025-12-03	4.7000	4.7000	4.7000	4.7000	-3.093%	49	160	-12.553%
2025-12-01	4.8500	4.8500	4.8500	4.8500	-11.009%	3	111	-15.258%
2025-11-24	5.4000	5.4500	5.4000	5.4500	-4.386%	2	108	-24.587%
2025-11-21	5.6000	5.7000	5.6000	5.7000	+8.571%	20	106	-27.895%
2025-11-20	5.5000	5.5000	5.2500	5.2500	-2.778%	11	86	-21.714%
2025-11-19	5.4000	5.4000	5.4000	5.4000	+0.372%	10	75	-23.889%
2025-11-18	5.3800	5.3800	5.3800	5.3800	+3.462%	10	65	-23.606%
2025-11-17	4.8000	5.2000	4.8000	5.2000	+6.776%	31	55	-20.962%
2025-11-12	4.8700	4.8700	4.8700	4.8700	+21.750%	5	24	-15.606%
2025-09-29	4.0000	4.0000	4.0000	4.0000	0.000%	19	19	+2.750%