Dark

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

EOD

Aug 5, 2026

2.32-1.277%(-0.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.3000	2.3200	2.3000	2.3200	-1.277%	3	6,361	0.000%
2026-08-04	2.3500	2.3500	2.3500	2.3500	-18.403%	10	6,362	-1.277%
2026-07-27	2.8500	2.8800	2.8400	2.8800	-2.373%	95	6,372	-19.444%
2026-07-24	2.9500	2.9500	2.9500	2.9500	-1.667%	4	6,375	-21.356%
2026-07-22	2.9500	3.0400	2.9000	3.0000	+5.634%	263	6,375	-22.667%
2026-07-20	2.8400	2.8400	2.8400	2.8400	-9.265%	1	6,171	-18.310%
2026-07-17	3.1000	3.1300	3.1000	3.1300	-2.188%	2	6,170	-25.879%
2026-07-15	3.2000	3.2000	3.2000	3.2000	-3.030%	36	6,172	-27.500%
2026-07-14	3.3500	3.3500	3.3000	3.3000	-14.286%	11	6,187	-29.697%
2026-07-08	3.9500	3.9500	3.8500	3.8500	-7.229%	6	6,188	-39.740%
2026-07-07	4.0700	4.1500	4.0700	4.1500	0.000%	3,566	6,182	-44.096%
2026-07-06	4.2500	4.2500	4.1500	4.1500	-2.353%	402	3,350	-44.096%
2026-07-01	4.3000	4.3300	4.2500	4.2500	-7.609%	12	3,203	-45.412%
2026-06-30	4.6000	4.6000	4.6000	4.6000	+0.437%	6	3,202	-49.565%
2026-06-29	4.5800	4.5800	4.5800	4.5800	-1.505%	5	3,202	-49.345%
2026-06-26	4.7000	4.7700	4.6000	4.6500	+4.494%	209	3,199	-50.108%
2026-06-24	4.3500	4.4500	4.3500	4.4500	+5.701%	297	3,128	-47.865%
2026-06-23	4.1200	4.2100	4.1200	4.2100	+7.949%	9	3,211	-44.893%
2026-06-22	3.8000	3.9000	3.8000	3.9000	+1.299%	456	3,209	-40.513%
2026-06-18	3.8500	3.8500	3.8500	3.8500	+4.620%	10	3,079	-39.740%
2026-06-16	3.6800	3.6800	3.6800	3.6800	-4.663%	3	3,079	-36.957%
2026-06-11	3.5500	3.8600	3.5500	3.8600	+13.529%	4	3,079	-39.896%
2026-06-04	3.4000	3.4000	3.4000	3.4000	-9.814%	2	3,079	-31.765%
2026-06-01	3.7700	3.7700	3.7700	3.7700	+4.722%	1	3,079	-38.462%
2026-05-29	3.6500	3.6500	3.5600	3.6000	+5.263%	6	3,079	-35.556%
2026-05-28	3.5000	3.5500	3.4000	3.4200	+5.231%	14	3,079	-32.164%
2026-05-26	3.2500	3.2500	3.2500	3.2500	+2.524%	85	3,077	-28.615%
2026-05-22	3.1700	3.1700	3.1700	3.1700	+3.934%	1	3,021	-26.814%
2026-05-21	3.0000	3.0500	3.0000	3.0500	+8.929%	31	3,021	-23.934%
2026-05-19	2.8900	2.8900	2.8000	2.8000	-0.356%	2	3,021	-17.143%
2026-05-18	2.8100	2.8100	2.8100	2.8100	+4.074%	5	2,990	-17.438%
2026-05-14	2.6500	2.7100	2.6500	2.7000	+3.448%	118	2,990	-14.074%
2026-05-13	2.8800	2.8800	2.5300	2.6100	-21.856%	12	3,023	-11.111%
2026-05-07	3.3400	3.3400	3.3400	3.3400	-3.188%	1	3,023	-30.539%
2026-05-05	3.4500	3.4500	3.4500	3.4500	0.000%	1	3,023	-32.754%
2026-05-04	3.4500	3.4500	3.4500	3.4500	+1.173%	1	3,023	-32.754%
2026-04-28	3.3500	3.4100	3.3500	3.4100	-10.263%	10	3,022	-31.965%
2026-04-23	3.8000	3.8000	3.8000	3.8000	+19.122%	396	3,019	-38.947%
2026-04-22	3.1900	3.1900	3.1900	3.1900	-7.536%	1	2,623	-27.273%
2026-04-21	3.4500	3.4500	3.4500	3.4500	-3.631%	100	2,624	-32.754%
2026-04-20	3.5800	3.5800	3.5800	3.5800	+14.744%	1	2,624	-35.196%
2026-04-16	3.1200	3.1200	3.1200	3.1200	-2.500%	1	2,624	-25.641%
2026-04-15	3.4400	3.4400	3.1000	3.2000	0.000%	94	2,624	-27.500%
2026-04-14	3.6000	3.6000	3.2000	3.2000	-14.667%	6	2,574	-27.500%
2026-04-08	3.7500	3.7500	3.7500	3.7500	-8.759%	1	2,577	-38.133%
2026-04-07	4.1100	4.1100	4.1100	4.1100	-1.909%	100	2,577	-43.552%
2026-04-06	4.1900	4.1900	4.1900	4.1900	+10.263%	1	2,577	-44.630%
2026-04-01	3.8000	3.8000	3.8000	3.8000	+5.556%	1	2,577	-38.947%
2026-03-25	3.8500	3.8500	3.6000	3.6000	-17.241%	15	2,577	-35.556%
2026-03-24	4.3500	4.3500	4.3500	4.3500	+3.571%	13	2,580	-46.667%
2026-03-23	4.2000	4.2000	4.2000	4.2000	-3.448%	36	2,580	-44.762%
2026-03-20	4.3500	4.3500	4.3500	4.3500	+4.819%	1	2,597	-46.667%
2026-03-19	4.1900	4.1900	4.1500	4.1500	+6.959%	16	2,597	-44.096%
2026-03-16	3.8800	3.8800	3.8800	3.8800	-5.366%	1	2,613	-40.206%
2026-03-13	4.3600	4.4200	4.0500	4.1000	-5.530%	165	2,613	-43.415%
2026-03-11	4.3700	4.4100	4.3200	4.3400	+0.930%	263	2,591	-46.544%
2026-03-10	4.3000	4.3000	4.3000	4.3000	-4.444%	10	2,381	-46.047%
2026-03-09	4.6000	4.6000	4.5000	4.5000	-2.174%	9	2,380	-48.444%
2026-03-06	4.8200	4.8200	4.5200	4.6000	-9.449%	422	2,391	-49.565%
2026-03-05	4.8700	5.2300	4.8700	5.0800	-3.238%	12	2,266	-54.331%
2026-03-04	5.1000	5.2500	5.1000	5.2500	+3.755%	4	2,254	-55.810%
2026-03-03	5.4000	5.4000	5.0000	5.0600	+7.660%	61	2,253	-54.150%
2026-03-02	4.8000	4.9200	4.7000	4.7000	+0.427%	46	2,201	-50.638%
2026-02-27	4.6000	4.7100	4.5800	4.6800	+9.602%	24	2,174	-50.427%
2026-02-25	4.2700	4.2700	4.2700	4.2700	-1.839%	1	2,164	-45.667%
2026-02-24	4.3500	4.3500	4.3500	4.3500	-3.333%	2	2,164	-46.667%
2026-02-20	4.5000	4.5000	4.5000	4.5000	+1.124%	1	2,164	-48.444%
2026-02-13	4.4500	4.4500	4.4500	4.4500	+5.952%	1	2,163	-47.865%
2026-02-11	4.2000	4.2000	4.2000	4.2000	-6.667%	1	2,163	-44.762%
2026-02-04	4.4000	4.5000	4.4000	4.5000	+17.801%	10	2,162	-48.444%
2026-01-28	3.9000	3.9000	3.8200	3.8200	-4.500%	10	2,154	-39.267%
2026-01-21	4.0000	4.0000	4.0000	4.0000	-4.762%	1	2,151	-42.000%
2026-01-20	4.1500	4.2000	4.1500	4.2000	+7.969%	2	2,151	-44.762%
2026-01-16	4.1000	4.1000	3.8900	3.8900	+2.368%	2	2,151	-40.360%
2026-01-14	3.9500	3.9500	3.8000	3.8000	+5.556%	2,019	2,151	-38.947%
2026-01-12	3.6600	3.7000	3.6000	3.6000	-7.216%	3	141	-35.556%
2026-01-09	4.1300	4.1300	3.8800	3.8800	-3.000%	11	141	-40.206%
2026-01-07	4.0000	4.0000	4.0000	4.0000	+5.263%	10	130	-42.000%
2026-01-06	3.8000	3.8000	3.8000	3.8000	0.000%	1	120	-38.947%
2026-01-05	3.9000	3.9000	3.8000	3.8000	-2.564%	6	114	-38.947%
2026-01-02	3.8500	3.9000	3.8500	3.9000	-2.500%	7	114	-40.513%
2025-12-30	3.9800	4.0000	3.9800	4.0000	+1.266%	2	109	-42.000%
2025-12-29	3.9500	3.9500	3.9500	3.9500	-3.659%	2	107	-41.266%
2025-12-09	4.1100	4.1100	4.1000	4.1000	-0.966%	2	105	-43.415%
2025-12-05	4.1700	4.1700	4.1400	4.1400	+0.976%	2	104	-43.961%
2025-12-02	4.1000	4.1000	4.1000	4.1000	-1.914%	62	104	-43.415%
2025-11-26	4.1800	4.1800	4.1800	4.1800	-9.130%	1	73	-44.498%
2025-11-21	4.6500	4.6600	4.6000	4.6000	0.000%	4	73	-49.565%
2025-11-20	4.5700	4.6000	4.5700	4.6000	+3.837%	2	74	-49.565%
2025-11-14	4.5200	4.6200	4.4300	4.4300	+6.235%	9	74	-47.630%
2025-11-10	4.1600	4.1700	4.1600	4.1700	-1.882%	50	71	-44.365%
2025-11-07	4.2500	4.2500	4.2500	4.2500	+18.384%	3	70	-45.412%
2025-10-29	3.6000	3.6100	3.5900	3.5900	-0.278%	40	70	-35.376%
2025-10-28	3.6000	3.6000	3.6000	3.6000	-1.370%	1	67	-35.556%
2025-10-27	3.6500	3.6500	3.6500	3.6500	-9.877%	1	67	-36.438%
2025-10-21	4.0500	4.0500	4.0500	4.0500	+8.000%	1	67	-42.716%
2025-10-20	3.7500	3.7500	3.7500	3.7500	+4.167%	40	67	-38.133%
2025-10-13	3.6000	3.6000	3.6000	3.6000	-16.279%	40	67	-35.556%
2025-10-10	3.8100	4.3000	3.8100	4.3000	+13.158%	2	27	-46.047%
2025-10-09	3.8000	3.8000	3.8000	3.8000	+4.110%	9	26	-38.947%
2025-10-08	3.6500	3.6500	3.6500	3.6500	+1.389%	6	26	-36.438%
2025-10-07	3.6000	3.6000	3.6000	3.6000	+4.348%	2	20	-35.556%
2025-10-03	3.4000	3.4500	3.4000	3.4500	-5.738%	2	18	-32.754%
2025-09-26	3.6300	3.6600	3.3200	3.6600	+5.172%	4	17	-36.612%
2025-09-24	3.4800	3.4800	3.4800	3.4800	-7.692%	13	14	-33.333%
2025-09-23	3.7700	3.7700	3.7700	3.7700	+0.533%	1	10	-38.462%
2025-09-22	3.7500	3.7500	3.7500	3.7500	0.000%	9	9	-38.133%