Dark

JD20280121P20
JD Jan 21 2028 20.00 Put (JD280121P00020000)
option OPRA

EOD

Oct 1, 2026

1.40-4.110%(-0.06)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4000	1.4000	1.4000	1.4000	-4.110%	8	7,005	0.000%
2026-09-29	1.4800	1.4800	1.4500	1.4600	+3.546%	65	6,997	-4.110%
2026-09-28	1.4100	1.4100	1.4100	1.4100	-3.425%	11	6,934	-0.709%
2026-09-25	1.4400	1.4600	1.4400	1.4600	+2.098%	23	6,923	-4.110%
2026-09-24	1.4300	1.4400	1.3900	1.4300	+3.623%	82	6,904	-2.098%
2026-09-23	1.3500	1.4000	1.3500	1.3800	+3.759%	389	6,822	+1.449%
2026-09-22	1.2900	1.4300	1.1600	1.3300	0.000%	3,638	6,491	+5.263%
2026-09-17	1.3300	1.3300	1.3300	1.3300	-5.000%	3	3,041	+5.263%
2026-09-11	1.4000	1.4000	1.4000	1.4000	-2.778%	450	3,038	0.000%
2026-09-10	1.4400	1.4400	1.4400	1.4400	+9.924%	20	2,673	-2.778%
2026-08-31	1.3100	1.3100	1.3100	1.3100	-2.239%	5	2,673	+6.870%
2026-08-27	1.3400	1.3400	1.3400	1.3400	+3.876%	1	2,668	+4.478%
2026-08-17	1.2900	1.2900	1.2900	1.2900	+0.781%	1	2,668	+8.527%
2026-08-14	1.2800	1.2800	1.2800	1.2800	-7.914%	1	2,668	+9.375%
2026-08-13	1.1800	1.3900	1.1800	1.3900	+26.364%	11	2,667	+0.719%
2026-08-12	1.1000	1.1000	1.1000	1.1000	+8.911%	1	2,658	+27.273%
2026-08-11	1.0100	1.0100	1.0100	1.0100	+4.124%	1	2,657	+38.614%
2026-08-10	0.9900	0.9900	0.9700	0.9700	-7.619%	4	2,657	+44.330%
2026-08-06	1.1300	1.1300	1.0500	1.0500	-7.080%	134	2,661	+33.333%
2026-07-30	1.1400	1.1400	1.1300	1.1300	-11.719%	15	2,529	+23.894%
2026-07-28	1.2800	1.2800	1.2800	1.2800	-16.883%	2	2,529	+9.375%
2026-07-24	1.5400	1.5400	1.5400	1.5400	+7.692%	1	2,529	-9.091%
2026-07-17	1.4300	1.4300	1.4300	1.4300	-4.667%	15	2,528	-2.098%
2026-07-16	1.5000	1.5000	1.5000	1.5000	0.000%	2,000	2,528	-6.667%
2026-07-15	1.5000	1.5000	1.5000	1.5000	-16.667%	15	528	-6.667%
2026-07-10	1.8000	1.8000	1.8000	1.8000	-6.250%	1	514	-22.222%
2026-07-08	1.9600	1.9700	1.9100	1.9200	-2.041%	98	514	-27.083%
2026-07-07	1.9600	1.9600	1.9600	1.9600	-1.010%	10	447	-28.571%
2026-07-06	1.9800	1.9800	1.9800	1.9800	-5.714%	10	452	-29.293%
2026-07-02	2.1000	2.1000	2.1000	2.1000	-9.871%	1	445	-33.333%
2026-06-29	2.3200	2.3300	2.3200	2.3300	-0.851%	10	445	-39.914%
2026-06-26	2.4000	2.4000	2.3500	2.3500	-2.083%	2	435	-40.426%
2026-06-25	2.4000	2.4000	2.4000	2.4000	+11.628%	1	433	-41.667%
2026-06-24	2.0800	2.1500	2.0800	2.1500	+2.871%	22	432	-34.884%
2026-06-23	1.9900	2.0900	1.9900	2.0900	+22.222%	19	426	-33.014%
2026-06-17	1.7100	1.7100	1.7100	1.7100	+1.786%	20	461	-18.129%
2026-06-16	1.7800	1.7800	1.6800	1.6800	-9.189%	17	461	-16.667%
2026-06-11	1.8500	1.8500	1.8500	1.8500	+15.625%	50	446	-24.324%
2026-06-02	1.6000	1.6000	1.6000	1.6000	-5.882%	30	446	-12.500%
2026-05-28	1.8200	1.8200	1.7000	1.7000	+13.333%	25	446	-17.647%
2026-05-19	1.5000	1.5000	1.5000	1.5000	+15.385%	1	431	-6.667%
2026-05-14	1.2900	1.3000	1.2900	1.3000	-10.345%	5	431	+7.692%
2026-05-13	1.4500	1.4500	1.4500	1.4500	0.000%	1	426	-3.448%
2026-05-12	1.4500	1.4500	1.4500	1.4500	-8.805%	7	426	-3.448%
2026-05-11	1.6700	1.6800	1.5900	1.5900	+8.163%	36	426	-11.950%
2026-05-07	1.4700	1.4700	1.4700	1.4700	-17.416%	6	433	-4.762%
2026-05-05	2.4800	2.4800	1.7800	1.7800	+2.299%	6	434	-21.348%
2026-04-30	1.7400	1.7400	1.7400	1.7400	+2.353%	1	428	-19.540%
2026-04-29	1.7000	1.7000	1.7000	1.7000	-2.299%	1	429	-17.647%
2026-04-27	1.7400	1.7400	1.7400	1.7400	+3.571%	6	428	-19.540%
2026-04-24	1.6300	1.6800	1.6300	1.6800	+7.006%	4	422	-16.667%
2026-04-17	1.5700	1.5700	1.5700	1.5700	-0.633%	2	426	-10.828%
2026-04-15	1.5800	1.5800	1.5800	1.5800	-5.952%	1	428	-11.392%
2026-04-14	1.6600	1.7400	1.6600	1.6800	-13.402%	8	429	-16.667%
2026-04-13	1.9400	1.9400	1.9400	1.9400	+0.518%	3	429	-27.835%
2026-04-10	1.9200	1.9400	1.9100	1.9300	-3.980%	268	427	-27.461%
2026-04-09	2.0100	2.0100	2.0100	2.0100	-1.951%	13	397	-30.348%
2026-04-06	2.0500	2.0500	2.0500	2.0500	+0.490%	1	387	-31.707%
2026-04-01	2.0400	2.0400	2.0400	2.0400	+7.368%	10	387	-31.373%
2026-03-31	1.9000	1.9000	1.9000	1.9000	0.000%	4	387	-26.316%
2026-03-25	1.9000	1.9000	1.9000	1.9000	-13.636%	103	387	-26.316%
2026-03-23	2.2000	2.2000	2.2000	2.2000	+12.821%	5	490	-36.364%
2026-03-18	1.9500	1.9500	1.9500	1.9500	-2.010%	1	495	-28.205%
2026-03-17	1.9900	1.9900	1.9900	1.9900	-2.927%	8	496	-29.648%
2026-03-16	2.1400	2.1400	2.0500	2.0500	-4.651%	3	500	-31.707%
2026-03-10	2.1300	2.1500	2.1300	2.1500	-7.725%	2	500	-34.884%
2026-03-09	2.3500	2.3500	2.3000	2.3300	-1.688%	22	499	-39.914%
2026-03-06	2.4400	2.5100	2.3500	2.3700	-15.357%	167	519	-40.928%
2026-03-05	2.1500	2.8000	2.1500	2.8000	+7.692%	7	520	-50.000%
2026-03-03	2.9000	2.9000	2.6000	2.6000	+4.000%	11	518	-46.154%
2026-03-02	2.5000	2.5000	2.5000	2.5000	+11.607%	2	517	-44.000%
2026-02-26	2.2400	2.2400	2.2400	2.2400	+1.818%	8	515	-37.500%
2026-02-17	2.2000	2.2000	2.2000	2.2000	0.000%	8	511	-36.364%
2026-02-12	2.2100	2.3000	2.2000	2.2000	+7.317%	45	503	-36.364%
2026-02-10	2.0500	2.0500	2.0500	2.0500	0.000%	50	466	-31.707%
2026-01-29	2.0500	2.0500	2.0500	2.0500	+2.500%	1	466	-31.707%
2026-01-27	1.9500	2.0000	1.9500	2.0000	-2.439%	50	465	-30.000%
2026-01-16	2.0500	2.0500	2.0500	2.0500	+0.490%	20	497	-31.707%
2026-01-08	2.0300	2.0400	2.0300	2.0400	+4.615%	23	497	-31.373%
2026-01-06	1.9700	1.9700	1.9500	1.9500	0.000%	34	496	-28.205%
2026-01-05	2.0200	2.0200	1.9500	1.9500	-4.878%	2	530	-28.205%
2025-12-31	2.0500	2.0500	2.0500	2.0500	+2.500%	1	530	-31.707%
2025-12-30	2.0400	2.0400	2.0000	2.0000	+2.041%	18	530	-30.000%
2025-12-29	1.9600	1.9600	1.9600	1.9600	-6.220%	1	530	-28.571%
2025-12-22	2.0900	2.0900	2.0900	2.0900	-5.000%	40	491	-33.014%
2025-12-16	2.1000	2.2000	2.1000	2.2000	+7.317%	2	491	-36.364%
2025-12-15	2.0500	2.0500	2.0500	2.0500	-0.966%	80	489	-31.707%
2025-12-11	2.1000	2.1000	2.0700	2.0700	+2.475%	4	409	-32.367%
2025-12-05	2.0200	2.0200	2.0200	2.0200	-2.415%	20	407	-30.693%
2025-12-02	2.1400	2.1400	2.0700	2.0700	-7.175%	2	407	-32.367%
2025-11-28	2.2300	2.2300	2.2300	2.2300	-3.879%	20	406	-37.220%
2025-11-26	2.3200	2.3200	2.3200	2.3200	+1.754%	1	405	-39.655%
2025-11-25	2.2800	2.2800	2.2800	2.2800	-3.390%	40	405	-38.596%
2025-11-24	2.3600	2.3600	2.3600	2.3600	+2.609%	20	365	-40.678%
2025-11-21	2.4700	2.4700	2.3000	2.3000	-3.361%	130	345	-39.130%
2025-11-20	2.3800	2.3800	2.3800	2.3800	-4.418%	1	345	-41.176%
2025-11-19	2.3900	2.4900	2.3900	2.4900	+0.810%	58	344	-43.775%
2025-11-17	2.4500	2.4700	2.4000	2.4700	+4.661%	22	286	-43.320%
2025-11-14	2.3500	2.5000	2.3100	2.3600	+1.288%	28	264	-40.678%
2025-11-13	2.4000	2.4000	2.3300	2.3300	+10.952%	101	237	-39.914%
2025-11-12	2.1000	2.1000	2.1000	2.1000	-1.869%	6	138	-33.333%
2025-11-11	2.1400	2.1400	2.1400	2.1400	+2.392%	5	138	-34.579%
2025-11-03	2.0900	2.0900	2.0900	2.0900	+1.951%	1	132	-33.014%
2025-10-27	2.0500	2.0500	2.0500	2.0500	-4.651%	1	133	-31.707%
2025-10-23	2.1000	2.1500	2.1000	2.1500	-6.926%	7	133	-34.884%
2025-10-22	2.3100	2.3100	2.3100	2.3100	+5.000%	40	128	-39.394%
2025-10-21	2.2000	2.2000	2.2000	2.2000	-0.452%	1	157	-36.364%
2025-10-17	2.2100	2.2100	2.2100	2.2100	-5.150%	100	156	-36.652%
2025-10-10	2.0000	2.4000	2.0000	2.3300	+28.022%	49	56	-39.914%
2025-10-01	1.8200	1.8200	1.8200	1.8200	-7.614%	2	9	-23.077%
2025-09-24	1.9700	1.9700	1.9700	1.9700	-2.956%	2	7	-28.934%
2025-09-23	2.0300	2.0300	2.0300	2.0300	+3.046%	1	6	-31.034%
2025-09-22	1.9700	1.9700	1.9700	1.9700	+4.233%	1	5	-28.934%
2025-09-19	1.8600	1.8900	1.8600	1.8900	-0.526%	3	4	-25.926%
2025-09-16	1.9000	1.9000	1.9000	1.9000	0.000%	1	1	-26.316%