Dark

JD20270617P30
JD Jun 17 2027 30.00 Put (JD270617P00030000)
option OPRA

EOD

Aug 5, 2026

3.200.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.2000	3.2000	3.2000	3.2000	0.000%	1	2,830	0.000%
2026-08-03	3.2000	3.2000	3.2000	3.2000	-5.882%	21	2,829	0.000%
2026-07-31	3.4000	3.4000	3.4000	3.4000	-19.048%	1	2,810	-5.882%
2026-07-27	4.2000	4.2000	4.2000	4.2000	-5.618%	15	2,811	-23.810%
2026-07-23	4.4500	4.4500	4.4500	4.4500	+2.299%	1	2,811	-28.090%
2026-07-22	4.3500	4.3500	4.3500	4.3500	+3.571%	1	2,812	-26.437%
2026-07-21	4.2000	4.2000	4.2000	4.2000	+1.205%	1	2,811	-23.810%
2026-07-20	4.3000	4.3000	4.1500	4.1500	-9.783%	9	2,811	-22.892%
2026-07-15	4.6500	4.6500	4.6000	4.6000	-9.804%	5	2,811	-30.435%
2026-07-13	5.1000	5.1000	5.1000	5.1000	-4.673%	2	2,808	-37.255%
2026-07-10	5.3500	5.3500	5.3500	5.3500	-5.310%	3	2,808	-40.187%
2026-07-09	5.6500	5.6500	5.6500	5.6500	-2.586%	1	2,811	-43.363%
2026-07-08	5.6600	5.8000	5.6600	5.8000	-18.881%	3	2,811	-44.828%
2026-06-26	7.1500	7.1500	7.1500	7.1500	-1.379%	5	2,813	-55.245%
2026-06-25	7.2500	7.2500	7.2500	7.2500	+9.023%	1	2,808	-55.862%
2026-06-24	6.6500	6.6500	6.6500	6.6500	+3.906%	1	2,807	-51.880%
2026-06-23	6.2500	6.4000	6.1500	6.4000	+6.667%	5	2,806	-50.000%
2026-06-22	6.0000	6.0000	6.0000	6.0000	+4.348%	11	2,802	-46.667%
2026-06-18	5.6500	5.7500	5.6500	5.7500	+6.481%	2	2,781	-44.348%
2026-06-17	5.4000	5.4000	5.4000	5.4000	+0.935%	10	2,781	-40.741%
2026-06-16	5.4500	5.4500	5.3500	5.3500	+1.905%	51	2,781	-40.187%
2026-06-08	5.2000	5.2500	5.2000	5.2500	+11.702%	17	2,780	-39.048%
2026-06-02	4.6000	4.7000	4.6000	4.7000	-7.843%	1,003	2,778	-31.915%
2026-06-01	5.1000	5.1000	5.1000	5.1000	-0.971%	1	2,068	-37.255%
2026-05-29	5.1500	5.1500	5.1500	5.1500	-1.530%	1	2,067	-37.864%
2026-05-28	5.2100	5.2300	5.1500	5.2300	+8.958%	13	2,066	-38.815%
2026-05-27	4.8000	4.8000	4.8000	4.8000	0.000%	3	2,054	-33.333%
2026-05-26	4.7500	4.8000	4.7500	4.8000	+9.091%	21	2,057	-33.333%
2026-05-22	4.4300	4.4300	4.3500	4.4000	+3.286%	229	2,036	-27.273%
2026-05-21	4.2600	4.2600	4.2600	4.2600	+10.938%	1	2,036	-24.883%
2026-05-20	3.8400	3.8400	3.8400	3.8400	-8.571%	1	2,036	-16.667%
2026-05-18	4.2000	4.2000	4.2000	4.2000	0.000%	2	2,035	-23.810%
2026-05-15	4.2000	4.2000	4.2000	4.2000	+12.903%	20	2,035	-23.810%
2026-05-14	3.6700	3.7200	3.6700	3.7200	-17.333%	2	2,057	-13.978%
2026-05-12	4.5000	4.5000	4.5000	4.5000	-3.226%	1	2,057	-28.889%
2026-05-11	4.5400	4.6500	4.5400	4.6500	-4.713%	3	2,057	-31.183%
2026-05-07	5.0000	5.0000	4.8800	4.8800	+2.521%	2	2,055	-34.426%
2026-05-06	4.7600	4.7600	4.7600	4.7600	-4.800%	20	2,057	-32.773%
2026-05-05	5.0000	5.0000	5.0000	5.0000	-1.768%	15	2,037	-36.000%
2026-04-27	5.0900	5.0900	5.0900	5.0900	+3.878%	1	2,022	-37.132%
2026-04-24	4.9500	4.9500	4.9000	4.9000	-2.000%	406	2,021	-34.694%
2026-04-23	4.9500	5.0000	4.9000	5.0000	+4.822%	6	1,673	-36.000%
2026-04-22	4.7500	4.7700	4.7500	4.7700	+6.000%	3	1,667	-32.914%
2026-04-17	4.4500	4.5000	4.4500	4.5000	-1.099%	51	1,664	-28.889%
2026-04-15	4.5500	4.5500	4.5500	4.5500	-4.812%	1	1,667	-29.670%
2026-04-14	4.9500	4.9500	4.7800	4.7800	-13.874%	7	1,666	-33.054%
2026-04-13	5.6500	5.6500	5.5500	5.5500	-2.972%	109	1,673	-42.342%
2026-03-25	5.7800	5.7800	5.7200	5.7200	-11.728%	6	1,564	-44.056%
2026-03-24	6.4700	6.4800	6.4700	6.4800	+8.908%	150	1,570	-50.617%
2026-03-17	5.9500	5.9500	5.9500	5.9500	-1.490%	2	1,570	-46.218%
2026-03-16	6.0400	6.0400	6.0400	6.0400	-1.789%	1	1,568	-47.020%
2026-03-12	6.1500	6.1500	6.1500	6.1500	-3.906%	1	1,567	-47.967%
2026-03-10	6.4000	6.4000	6.4000	6.4000	-3.759%	1	1,566	-50.000%
2026-03-09	6.6500	6.6500	6.6500	6.6500	-10.738%	20	1,565	-51.880%
2026-03-04	7.4600	7.4600	7.4500	7.4500	-3.247%	120	1,545	-57.047%
2026-03-03	8.0000	8.0000	7.7000	7.7000	+23.596%	3	1,426	-58.442%
2026-02-20	6.2300	6.2300	6.2300	6.2300	-7.292%	16	1,425	-48.636%
2026-02-19	6.7200	6.7200	6.7200	6.7200	-2.609%	1	1,409	-52.381%
2026-02-17	6.9000	6.9000	6.9000	6.9000	0.000%	4	1,408	-53.623%
2026-02-12	6.9000	6.9000	6.9000	6.9000	+8.150%	2	1,404	-53.623%
2026-02-06	6.3800	6.3800	6.3800	6.3800	-3.333%	2	1,402	-49.843%
2026-02-04	6.6000	6.6000	6.6000	6.6000	+2.326%	2	1,404	-51.515%
2026-02-03	6.5100	6.5100	6.4000	6.4500	+15.179%	50	1,402	-50.388%
2026-01-26	5.6000	5.6000	5.6000	5.6000	+0.539%	1	1,358	-42.857%
2026-01-22	5.5000	5.5700	5.5000	5.5700	-10.880%	2	1,357	-42.549%
2026-01-20	6.3600	6.3600	6.2500	6.2500	+5.042%	120	1,355	-48.800%
2026-01-15	5.9500	5.9500	5.9500	5.9500	+12.264%	5	1,344	-46.218%
2026-01-12	5.3000	5.3000	5.3000	5.3000	-12.106%	2	1,344	-39.623%
2026-01-09	5.6000	6.0300	5.6000	6.0300	+3.608%	40	1,342	-46.932%
2025-12-30	5.8200	5.8200	5.8200	5.8200	+2.105%	2	1,322	-45.017%
2025-12-24	5.7000	5.7000	5.7000	5.7000	-4.202%	1	1,319	-43.860%
2025-12-23	5.9500	5.9500	5.9500	5.9500	0.000%	15	1,319	-46.218%
2025-12-12	5.9500	5.9500	5.9500	5.9500	+2.763%	1	1,319	-46.218%
2025-12-10	5.7900	5.7900	5.7900	5.7900	-0.172%	1	1,320	-44.732%
2025-12-03	5.8000	5.8000	5.8000	5.8000	-0.855%	75	1,319	-44.828%
2025-12-02	5.8500	5.8500	5.8500	5.8500	+5.405%	20	1,245	-45.299%
2025-12-01	5.9500	5.9500	5.5500	5.5500	-8.717%	753	1,245	-42.342%
2025-11-28	6.0800	6.0800	6.0800	6.0800	-7.879%	1	492	-47.368%
2025-11-24	6.6000	6.6000	6.6000	6.6000	0.000%	1	493	-51.515%
2025-11-21	6.8000	6.8000	6.6000	6.6000	+0.763%	40	492	-51.515%
2025-11-20	6.7000	6.7000	6.5500	6.5500	-0.758%	11	512	-51.145%
2025-11-19	6.6000	6.6000	6.6000	6.6000	+1.538%	10	501	-51.515%
2025-11-18	6.5000	6.5000	6.5000	6.5000	+1.562%	10	491	-50.769%
2025-11-17	5.5000	6.4000	5.5000	6.4000	-0.775%	74	481	-50.000%
2025-11-14	6.4500	6.4500	6.4500	6.4500	+18.349%	21	410	-50.388%
2025-11-13	5.4500	5.4500	5.4500	5.4500	-2.679%	2	409	-41.284%
2025-11-11	5.6000	5.6000	5.6000	5.6000	-5.565%	300	407	-42.857%
2025-11-07	5.6800	5.9300	5.6800	5.9300	+5.893%	11	107	-46.037%
2025-10-31	5.6000	5.6000	5.6000	5.6000	+10.672%	2	98	-42.857%
2025-10-28	5.0700	5.0700	5.0600	5.0600	-11.228%	5	100	-36.759%
2025-10-23	5.5600	5.7100	5.5600	5.7000	+8.571%	15	100	-43.860%
2025-10-22	5.2500	5.2500	5.2500	5.2500	+7.362%	2	100	-39.048%
2025-09-30	4.8900	4.8900	4.8900	4.8900	-2.395%	1	98	-34.560%
2025-09-29	5.0100	5.0100	5.0100	5.0100	-0.792%	1	99	-36.128%
2025-09-26	5.0500	5.0500	5.0500	5.0500	+6.316%	1	98	-36.634%
2025-09-25	4.9900	4.9900	4.6500	4.7500	-4.810%	3	97	-32.632%
2025-09-24	5.0000	5.1500	4.9900	4.9900	-2.157%	88	97	-35.872%
2025-09-16	5.1000	5.1000	5.1000	5.1000	0.000%	10	10	-37.255%