Dark

JD20280121P25
JD Jan 21 2028 25.00 Put (JD280121P00025000)
option OPRA

EOD

Oct 1, 2026

3.35-1.471%(-0.05)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.3000	3.4200	3.3000	3.3500	-1.471%	33	6,086	0.000%
2026-09-30	3.2900	3.4000	3.2300	3.4000	0.000%	9	6,076	-1.471%
2026-09-29	3.4000	3.4500	3.4000	3.4000	+4.615%	230	6,081	-1.471%
2026-09-28	3.3200	3.3200	3.2500	3.2500	-2.985%	23	6,061	+3.077%
2026-09-25	3.3500	3.3500	3.3500	3.3500	+1.515%	9	6,061	0.000%
2026-09-24	3.2000	3.3000	3.2000	3.3000	+4.762%	44	6,061	+1.515%
2026-09-23	3.1000	3.1500	3.1000	3.1500	+1.613%	49	6,061	+6.349%
2026-09-22	2.8000	3.1000	2.8000	3.1000	-0.641%	50	6,061	+8.065%
2026-09-21	2.9900	3.1200	2.9900	3.1200	-0.637%	2	6,062	+7.372%
2026-09-17	3.1400	3.1400	3.1400	3.1400	-1.875%	3	6,062	+6.688%
2026-09-16	3.1500	3.2000	3.1500	3.2000	0.000%	7	6,059	+4.688%
2026-09-09	3.2000	3.2000	3.2000	3.2000	+10.727%	1	6,060	+4.688%
2026-09-08	2.8900	2.8900	2.8900	2.8900	+3.214%	1	6,059	+15.917%
2026-09-04	2.8000	2.8000	2.8000	2.8000	-7.895%	4	6,060	+19.643%
2026-09-02	2.9500	3.0400	2.9500	3.0400	-0.328%	12	6,060	+10.197%
2026-09-01	3.0500	3.0500	3.0500	3.0500	+5.172%	3	6,056	+9.836%
2026-08-31	2.9000	2.9000	2.9000	2.9000	+1.045%	10	6,057	+15.517%
2026-08-28	2.8700	2.8700	2.8700	2.8700	-4.013%	3	6,047	+16.725%
2026-08-27	3.0000	3.0000	2.9900	2.9900	+4.181%	5	6,047	+12.040%
2026-08-25	2.8500	2.8700	2.8500	2.8700	+1.056%	7	6,042	+16.725%
2026-08-24	2.9000	2.9300	2.7900	2.8400	-1.045%	719	6,038	+17.958%
2026-08-19	2.8700	2.8700	2.8700	2.8700	-2.381%	1	6,376	+16.725%
2026-08-18	2.8900	2.9400	2.8900	2.9400	+3.521%	3	6,377	+13.946%
2026-08-14	2.8400	2.8400	2.8400	2.8400	-0.351%	1	6,377	+17.958%
2026-08-13	2.7900	2.8500	2.7500	2.8500	+18.257%	18	6,376	+17.544%
2026-08-12	2.4100	2.4100	2.4100	2.4100	+5.702%	6	6,358	+39.004%
2026-08-11	2.4500	2.4500	2.2200	2.2800	-1.724%	12	6,362	+46.930%
2026-08-05	2.3000	2.3200	2.3000	2.3200	-1.277%	3	6,361	+44.397%
2026-08-04	2.3500	2.3500	2.3500	2.3500	-18.403%	10	6,362	+42.553%
2026-07-27	2.8500	2.8800	2.8400	2.8800	-2.373%	95	6,372	+16.319%
2026-07-24	2.9500	2.9500	2.9500	2.9500	-1.667%	4	6,375	+13.559%
2026-07-22	2.9500	3.0400	2.9000	3.0000	+5.634%	263	6,375	+11.667%
2026-07-20	2.8400	2.8400	2.8400	2.8400	-9.265%	1	6,171	+17.958%
2026-07-17	3.1000	3.1300	3.1000	3.1300	-2.188%	2	6,170	+7.029%
2026-07-15	3.2000	3.2000	3.2000	3.2000	-3.030%	36	6,172	+4.688%
2026-07-14	3.3500	3.3500	3.3000	3.3000	-14.286%	11	6,187	+1.515%
2026-07-08	3.9500	3.9500	3.8500	3.8500	-7.229%	6	6,188	-12.987%
2026-07-07	4.0700	4.1500	4.0700	4.1500	0.000%	3,566	6,182	-19.277%
2026-07-06	4.2500	4.2500	4.1500	4.1500	-2.353%	402	3,350	-19.277%
2026-07-01	4.3000	4.3300	4.2500	4.2500	-7.609%	12	3,203	-21.176%
2026-06-30	4.6000	4.6000	4.6000	4.6000	+0.437%	6	3,202	-27.174%
2026-06-29	4.5800	4.5800	4.5800	4.5800	-1.505%	5	3,202	-26.856%
2026-06-26	4.7000	4.7700	4.6000	4.6500	+4.494%	209	3,199	-27.957%
2026-06-24	4.3500	4.4500	4.3500	4.4500	+5.701%	297	3,128	-24.719%
2026-06-23	4.1200	4.2100	4.1200	4.2100	+7.949%	9	3,211	-20.428%
2026-06-22	3.8000	3.9000	3.8000	3.9000	+1.299%	456	3,209	-14.103%
2026-06-18	3.8500	3.8500	3.8500	3.8500	+4.620%	10	3,079	-12.987%
2026-06-16	3.6800	3.6800	3.6800	3.6800	-4.663%	3	3,079	-8.967%
2026-06-11	3.5500	3.8600	3.5500	3.8600	+13.529%	4	3,079	-13.212%
2026-06-04	3.4000	3.4000	3.4000	3.4000	-9.814%	2	3,079	-1.471%
2026-06-01	3.7700	3.7700	3.7700	3.7700	+4.722%	1	3,079	-11.141%
2026-05-29	3.6500	3.6500	3.5600	3.6000	+5.263%	6	3,079	-6.944%
2026-05-28	3.5000	3.5500	3.4000	3.4200	+5.231%	14	3,079	-2.047%
2026-05-26	3.2500	3.2500	3.2500	3.2500	+2.524%	85	3,077	+3.077%
2026-05-22	3.1700	3.1700	3.1700	3.1700	+3.934%	1	3,021	+5.678%
2026-05-21	3.0000	3.0500	3.0000	3.0500	+8.929%	31	3,021	+9.836%
2026-05-19	2.8900	2.8900	2.8000	2.8000	-0.356%	2	3,021	+19.643%
2026-05-18	2.8100	2.8100	2.8100	2.8100	+4.074%	5	2,990	+19.217%
2026-05-14	2.6500	2.7100	2.6500	2.7000	+3.448%	118	2,990	+24.074%
2026-05-13	2.8800	2.8800	2.5300	2.6100	-21.856%	12	3,023	+28.352%
2026-05-07	3.3400	3.3400	3.3400	3.3400	-3.188%	1	3,023	+0.299%
2026-05-05	3.4500	3.4500	3.4500	3.4500	0.000%	1	3,023	-2.899%
2026-05-04	3.4500	3.4500	3.4500	3.4500	+1.173%	1	3,023	-2.899%
2026-04-28	3.3500	3.4100	3.3500	3.4100	-10.263%	10	3,022	-1.760%
2026-04-23	3.8000	3.8000	3.8000	3.8000	+19.122%	396	3,019	-11.842%
2026-04-22	3.1900	3.1900	3.1900	3.1900	-7.536%	1	2,623	+5.016%
2026-04-21	3.4500	3.4500	3.4500	3.4500	-3.631%	100	2,624	-2.899%
2026-04-20	3.5800	3.5800	3.5800	3.5800	+14.744%	1	2,624	-6.425%
2026-04-16	3.1200	3.1200	3.1200	3.1200	-2.500%	1	2,624	+7.372%
2026-04-15	3.4400	3.4400	3.1000	3.2000	0.000%	94	2,624	+4.688%
2026-04-14	3.6000	3.6000	3.2000	3.2000	-14.667%	6	2,574	+4.688%
2026-04-08	3.7500	3.7500	3.7500	3.7500	-8.759%	1	2,577	-10.667%
2026-04-07	4.1100	4.1100	4.1100	4.1100	-1.909%	100	2,577	-18.491%
2026-04-06	4.1900	4.1900	4.1900	4.1900	+10.263%	1	2,577	-20.048%
2026-04-01	3.8000	3.8000	3.8000	3.8000	+5.556%	1	2,577	-11.842%
2026-03-25	3.8500	3.8500	3.6000	3.6000	-17.241%	15	2,577	-6.944%
2026-03-24	4.3500	4.3500	4.3500	4.3500	+3.571%	13	2,580	-22.989%
2026-03-23	4.2000	4.2000	4.2000	4.2000	-3.448%	36	2,580	-20.238%
2026-03-20	4.3500	4.3500	4.3500	4.3500	+4.819%	1	2,597	-22.989%
2026-03-19	4.1900	4.1900	4.1500	4.1500	+6.959%	16	2,597	-19.277%
2026-03-16	3.8800	3.8800	3.8800	3.8800	-5.366%	1	2,613	-13.660%
2026-03-13	4.3600	4.4200	4.0500	4.1000	-5.530%	165	2,613	-18.293%
2026-03-11	4.3700	4.4100	4.3200	4.3400	+0.930%	263	2,591	-22.811%
2026-03-10	4.3000	4.3000	4.3000	4.3000	-4.444%	10	2,381	-22.093%
2026-03-09	4.6000	4.6000	4.5000	4.5000	-2.174%	9	2,380	-25.556%
2026-03-06	4.8200	4.8200	4.5200	4.6000	-9.449%	422	2,391	-27.174%
2026-03-05	4.8700	5.2300	4.8700	5.0800	-3.238%	12	2,266	-34.055%
2026-03-04	5.1000	5.2500	5.1000	5.2500	+3.755%	4	2,254	-36.190%
2026-03-03	5.4000	5.4000	5.0000	5.0600	+7.660%	61	2,253	-33.794%
2026-03-02	4.8000	4.9200	4.7000	4.7000	+0.427%	46	2,201	-28.723%
2026-02-27	4.6000	4.7100	4.5800	4.6800	+9.602%	24	2,174	-28.419%
2026-02-25	4.2700	4.2700	4.2700	4.2700	-1.839%	1	2,164	-21.546%
2026-02-24	4.3500	4.3500	4.3500	4.3500	-3.333%	2	2,164	-22.989%
2026-02-20	4.5000	4.5000	4.5000	4.5000	+1.124%	1	2,164	-25.556%
2026-02-13	4.4500	4.4500	4.4500	4.4500	+5.952%	1	2,163	-24.719%
2026-02-11	4.2000	4.2000	4.2000	4.2000	-6.667%	1	2,163	-20.238%
2026-02-04	4.4000	4.5000	4.4000	4.5000	+17.801%	10	2,162	-25.556%
2026-01-28	3.9000	3.9000	3.8200	3.8200	-4.500%	10	2,154	-12.304%
2026-01-21	4.0000	4.0000	4.0000	4.0000	-4.762%	1	2,151	-16.250%
2026-01-20	4.1500	4.2000	4.1500	4.2000	+7.969%	2	2,151	-20.238%
2026-01-16	4.1000	4.1000	3.8900	3.8900	+2.368%	2	2,151	-13.882%
2026-01-14	3.9500	3.9500	3.8000	3.8000	+5.556%	2,019	2,151	-11.842%
2026-01-12	3.6600	3.7000	3.6000	3.6000	-7.216%	3	141	-6.944%
2026-01-09	4.1300	4.1300	3.8800	3.8800	-3.000%	11	141	-13.660%
2026-01-07	4.0000	4.0000	4.0000	4.0000	+5.263%	10	130	-16.250%
2026-01-06	3.8000	3.8000	3.8000	3.8000	0.000%	1	120	-11.842%
2026-01-05	3.9000	3.9000	3.8000	3.8000	-2.564%	6	114	-11.842%
2026-01-02	3.8500	3.9000	3.8500	3.9000	-2.500%	7	114	-14.103%
2025-12-30	3.9800	4.0000	3.9800	4.0000	+1.266%	2	109	-16.250%
2025-12-29	3.9500	3.9500	3.9500	3.9500	-3.659%	2	107	-15.190%
2025-12-09	4.1100	4.1100	4.1000	4.1000	-0.966%	2	105	-18.293%
2025-12-05	4.1700	4.1700	4.1400	4.1400	+0.976%	2	104	-19.082%
2025-12-02	4.1000	4.1000	4.1000	4.1000	-1.914%	62	104	-18.293%
2025-11-26	4.1800	4.1800	4.1800	4.1800	-9.130%	1	73	-19.856%
2025-11-21	4.6500	4.6600	4.6000	4.6000	0.000%	4	73	-27.174%
2025-11-20	4.5700	4.6000	4.5700	4.6000	+3.837%	2	74	-27.174%
2025-11-14	4.5200	4.6200	4.4300	4.4300	+6.235%	9	74	-24.379%
2025-11-10	4.1600	4.1700	4.1600	4.1700	-1.882%	50	71	-19.664%
2025-11-07	4.2500	4.2500	4.2500	4.2500	+18.384%	3	70	-21.176%
2025-10-29	3.6000	3.6100	3.5900	3.5900	-0.278%	40	70	-6.685%
2025-10-28	3.6000	3.6000	3.6000	3.6000	-1.370%	1	67	-6.944%
2025-10-27	3.6500	3.6500	3.6500	3.6500	-9.877%	1	67	-8.219%
2025-10-21	4.0500	4.0500	4.0500	4.0500	+8.000%	1	67	-17.284%
2025-10-20	3.7500	3.7500	3.7500	3.7500	+4.167%	40	67	-10.667%
2025-10-13	3.6000	3.6000	3.6000	3.6000	-16.279%	40	67	-6.944%
2025-10-10	3.8100	4.3000	3.8100	4.3000	+13.158%	2	27	-22.093%
2025-10-09	3.8000	3.8000	3.8000	3.8000	+4.110%	9	26	-11.842%
2025-10-08	3.6500	3.6500	3.6500	3.6500	+1.389%	6	26	-8.219%
2025-10-07	3.6000	3.6000	3.6000	3.6000	+4.348%	2	20	-6.944%
2025-10-03	3.4000	3.4500	3.4000	3.4500	-5.738%	2	18	-2.899%
2025-09-26	3.6300	3.6600	3.3200	3.6600	+5.172%	4	17	-8.470%
2025-09-24	3.4800	3.4800	3.4800	3.4800	-7.692%	13	14	-3.736%
2025-09-23	3.7700	3.7700	3.7700	3.7700	+0.533%	1	10	-11.141%
2025-09-22	3.7500	3.7500	3.7500	3.7500	0.000%	9	9	-10.667%