Dark

JD20271217P30
JD Dec 17 2027 30.00 Put (JD271217P00030000)
option OPRA

EOD

Sep 29, 2026

6.30+6.239%(+0.37)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.3000	6.3000	6.3000	6.3000	+6.239%	6	1,909	0.000%
2026-09-23	5.9300	5.9300	5.9300	5.9300	+0.679%	2	1,909	+6.239%
2026-09-16	5.8900	5.8900	5.8900	5.8900	-0.169%	1	1,909	+6.961%
2026-09-14	5.9100	5.9100	5.9000	5.9000	+0.170%	60	1,909	+6.780%
2026-09-11	5.8900	5.8900	5.8900	5.8900	0.000%	5	1,909	+6.961%
2026-09-09	5.8900	5.8900	5.8900	5.8900	+6.126%	65	1,914	+6.961%
2026-09-02	5.5000	5.5500	5.5000	5.5500	+9.901%	12	1,914	+13.514%
2026-08-21	5.1000	5.1000	5.0500	5.0500	-3.810%	138	1,921	+24.752%
2026-08-20	5.2500	5.2500	5.2500	5.2500	+1.942%	20	1,783	+20.000%
2026-08-19	5.1900	5.2000	5.1500	5.1500	-5.505%	240	1,763	+22.330%
2026-08-18	5.4500	5.4500	5.4500	5.4500	+4.406%	298	1,549	+15.596%
2026-08-14	5.0000	5.2200	5.0000	5.2200	+16.000%	24	1,393	+20.690%
2026-08-13	4.5000	4.5000	4.5000	4.5000	+5.882%	1	1,372	+40.000%
2026-08-11	4.2500	4.2500	4.2500	4.2500	+13.636%	40	1,371	+48.235%
2026-08-10	3.7700	3.7700	3.7400	3.7400	-2.604%	2	1,364	+68.449%
2026-08-07	3.8400	3.8400	3.8400	3.8400	-7.470%	1	1,365	+64.063%
2026-08-04	4.1500	4.1500	4.1500	4.1500	+3.750%	5	1,365	+51.807%
2026-08-03	4.1500	4.1500	4.0000	4.0000	-9.091%	32	1,370	+57.500%
2026-07-30	4.4000	4.4000	4.4000	4.4000	+1.149%	5	1,347	+43.182%
2026-07-29	4.5000	4.5000	4.3500	4.3500	-3.333%	46	1,352	+44.828%
2026-07-28	4.6500	4.6500	4.5000	4.5000	-11.765%	12	1,376	+40.000%
2026-07-27	5.1000	5.1000	5.1000	5.1000	-2.857%	35	1,376	+23.529%
2026-07-23	5.2500	5.2500	5.2500	5.2500	+0.382%	79	1,365	+20.000%
2026-07-22	5.2000	5.2300	5.2000	5.2300	-16.320%	42	1,303	+20.459%
2026-07-10	6.2500	6.2500	6.2000	6.2500	-14.966%	45	1,303	+0.800%
2026-06-24	7.3500	7.3500	7.3500	7.3500	+18.548%	3	1,259	-14.286%
2026-06-16	6.2500	6.2500	6.2000	6.2000	0.000%	51	1,256	+1.613%
2026-06-10	5.4100	6.2000	5.4100	6.2000	+3.333%	6	1,205	+1.613%
2026-06-09	5.9000	6.0000	5.9000	6.0000	+1.010%	185	1,199	+5.000%
2026-06-01	5.7800	5.9400	5.7800	5.9400	-4.348%	2	1,021	+6.061%
2026-05-29	6.2100	6.2100	6.2100	6.2100	+17.170%	2	1,023	+1.449%
2026-05-28	5.3000	5.3000	5.3000	5.3000	+24.122%	6	1,021	+18.868%
2026-05-13	4.4300	4.4300	4.2700	4.2700	-23.750%	33	1,021	+47.541%
2026-05-08	5.7000	5.7000	5.6000	5.6000	+2.190%	37	1,048	+12.500%
2026-05-07	5.6500	5.6800	5.4800	5.4800	-0.364%	19	1,011	+14.964%
2026-05-06	5.5000	5.5000	5.5000	5.5000	-4.348%	1	997	+14.545%
2026-05-01	5.7000	5.7500	5.7000	5.7500	-0.174%	80	916	+9.565%
2026-04-30	5.6500	5.7800	5.6500	5.7600	+0.524%	11	916	+9.375%
2026-04-29	5.8500	5.8500	5.7300	5.7300	-2.051%	49	921	+9.948%
2026-04-28	5.8500	5.8500	5.8500	5.8500	+1.739%	41	950	+7.692%
2026-04-27	5.7500	5.7500	5.7500	5.7500	+3.047%	4	909	+9.565%
2026-04-24	5.5800	5.5800	5.5800	5.5800	+10.495%	4	905	+12.903%
2026-04-16	5.0500	5.0500	5.0500	5.0500	-7.339%	2	901	+24.752%
2026-04-14	5.4500	5.4500	5.4300	5.4500	-12.097%	5	903	+15.596%
2026-04-13	6.2000	6.2000	6.2000	6.2000	-5.344%	10	898	+1.613%
2026-04-09	6.5500	6.5500	6.5500	6.5500	+0.769%	10	888	-3.817%
2026-04-08	6.5000	6.5000	6.5000	6.5000	-3.561%	26	878	-3.077%
2026-04-07	6.8000	6.8000	6.7400	6.7400	+2.121%	76	852	-6.528%
2026-04-06	6.6500	6.6500	6.6000	6.6000	-2.222%	73	801	-4.545%
2026-04-02	6.7500	6.7500	6.4700	6.7500	+2.273%	48	682	-6.667%
2026-04-01	6.6000	6.6000	6.6000	6.6000	+0.763%	9	682	-4.545%
2026-03-30	6.5500	6.5500	6.5500	6.5500	-1.946%	14	673	-3.817%
2026-03-25	6.6700	6.6800	6.6700	6.6800	-6.964%	6	659	-5.689%
2026-03-24	7.2700	7.2700	7.1800	7.1800	+8.133%	170	665	-12.256%
2026-03-17	6.7100	6.7200	6.6400	6.6400	-5.816%	41	835	-5.120%
2026-03-11	6.9000	7.1000	6.9000	7.0500	+5.224%	5	876	-10.638%
2026-03-10	6.7000	6.7000	6.7000	6.7000	-9.459%	25	871	-5.970%
2026-03-09	7.4000	7.4000	7.4000	7.4000	-13.551%	1	846	-14.865%
2026-03-05	8.3500	8.5600	8.3300	8.5600	+4.390%	7	846	-26.402%
2026-03-04	8.4100	8.4100	8.1800	8.2000	+10.811%	193	844	-23.171%
2026-02-26	7.4000	7.4000	7.4000	7.4000	+2.351%	1	652	-14.865%
2026-02-19	7.2300	7.2300	7.2300	7.2300	+1.119%	10	653	-12.863%
2026-02-13	7.1500	7.1500	7.1500	7.1500	-2.322%	1	664	-11.888%
2026-02-12	7.3200	7.3200	7.3200	7.3200	+2.665%	10	664	-13.934%
2026-02-06	7.1300	7.1300	7.1300	7.1300	+5.162%	1	654	-11.641%
2026-01-21	6.7800	6.7800	6.7700	6.7800	-3.281%	8	655	-7.080%
2026-01-20	7.0100	7.0100	7.0100	7.0100	+3.852%	90	656	-10.128%
2026-01-16	6.8500	7.0200	6.7500	6.7500	+4.977%	31	730	-6.667%
2026-01-14	6.3500	6.4300	6.3500	6.4300	+0.469%	12	730	-2.022%
2026-01-13	6.4000	6.4000	6.4000	6.4000	-1.991%	10	736	-1.563%
2026-01-09	6.4000	6.5300	6.4000	6.5300	-2.683%	22	726	-3.522%
2025-12-30	6.5000	6.7100	6.5000	6.7100	+8.401%	24	728	-6.110%
2025-12-26	6.1900	6.1900	6.1900	6.1900	-6.917%	2	708	+1.777%
2025-12-23	6.6500	6.6500	6.6500	6.6500	+1.838%	15	706	-5.263%
2025-12-08	6.5300	6.5300	6.5300	6.5300	-0.305%	19	706	-3.522%
2025-12-02	6.5000	6.5500	6.4500	6.5500	-2.963%	209	692	-3.817%
2025-11-28	6.7500	6.7500	6.7500	6.7500	-4.391%	50	518	-6.667%
2025-11-24	7.2400	7.2400	7.0600	7.0600	-3.288%	38	468	-10.765%
2025-11-21	7.4000	7.5500	7.1000	7.3000	+2.817%	196	434	-13.699%
2025-11-20	7.1500	7.1500	7.0800	7.1000	-3.401%	4	321	-11.268%
2025-11-19	7.2000	7.3500	7.2000	7.3500	+3.521%	132	317	-14.286%
2025-11-18	7.1000	7.1000	7.1000	7.1000	+1.429%	10	190	-11.268%
2025-11-17	6.8300	7.0000	6.4000	7.0000	-2.778%	77	180	-10.000%
2025-11-14	7.2000	7.2000	7.1500	7.2000	+11.283%	103	106	-12.500%
2025-11-13	6.4700	6.4700	6.4700	6.4700	+2.212%	1	7	-2.628%
2025-11-10	6.4600	6.4600	6.3300	6.3300	+2.262%	5	6	-0.474%
2025-10-16	6.1900	6.1900	6.1900	6.1900	+12.545%	1	2	+1.777%
2025-10-10	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	+14.545%
2025-10-03	5.5000	5.5000	5.5000	5.5000	+2.804%	1	1	+14.545%
2025-10-02	5.3500	5.3500	5.3500	5.3500	-4.464%	10	1	+17.757%
2025-09-25	5.6000	5.6000	5.6000	5.6000	-6.040%	1	11	+12.500%
2025-09-23	5.9600	5.9600	5.9600	5.9600	0.000%	10	10	+5.705%