Dark

JD20280121P28
JD Jan 21 2028 28.00 Put (JD280121P00028000)
option OPRA

EOD

Sep 29, 2026

5.05+5.208%(+0.25)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.0500	5.0500	5.0500	5.0500	+5.208%	103	2,294	0.000%
2026-09-28	4.8500	4.8500	4.8000	4.8000	-4.000%	9	2,306	+5.208%
2026-09-25	5.0000	5.0000	5.0000	5.0000	+9.890%	1	2,297	+1.000%
2026-09-22	4.3000	4.5500	4.3000	4.5500	+1.111%	80	2,296	+10.989%
2026-09-15	4.5000	4.5000	4.5000	4.5000	-4.255%	11	2,291	+12.222%
2026-09-14	4.7000	4.7000	4.7000	4.7000	-1.053%	1	2,301	+7.447%
2026-09-10	4.7500	4.7500	4.7500	4.7500	+5.556%	2	2,300	+6.316%
2026-09-08	4.3500	4.5000	4.3500	4.5000	+4.651%	12	2,299	+12.222%
2026-09-04	4.3200	4.3200	4.3000	4.3000	-5.908%	8	2,305	+17.442%
2026-09-02	4.5000	4.5700	4.5000	4.5700	+0.440%	11	2,305	+10.503%
2026-09-01	4.5500	4.5500	4.5500	4.5500	+2.247%	1	2,311	+10.989%
2026-08-31	4.3800	4.4500	4.3800	4.4500	+3.488%	47	2,310	+13.483%
2026-08-28	4.3000	4.3000	4.3000	4.3000	+4.878%	10	2,251	+17.442%
2026-08-24	4.1000	4.1000	4.1000	4.1000	0.000%	1	2,261	+23.171%
2026-08-21	4.1500	4.1500	4.1000	4.1000	-3.529%	149	2,260	+23.171%
2026-08-20	4.2500	4.2500	4.2500	4.2500	-2.968%	41	2,260	+18.824%
2026-08-18	4.3800	4.3800	4.3800	4.3800	+4.286%	9	2,260	+15.297%
2026-08-13	4.2000	4.3000	4.1500	4.2000	+35.484%	734	2,259	+20.238%
2026-08-10	3.1000	3.1000	3.1000	3.1000	-10.145%	107	2,027	+62.903%
2026-08-06	3.4500	3.4500	3.4500	3.4500	-7.008%	1	2,026	+46.377%
2026-07-30	3.6800	3.7100	3.6800	3.7100	-2.368%	10	2,027	+36.119%
2026-07-28	3.8400	3.8400	3.7600	3.8000	-9.091%	16	2,036	+32.895%
2026-07-27	4.1800	4.1800	4.1800	4.1800	-5.000%	1	2,030	+20.813%
2026-07-16	4.4000	4.4100	4.4000	4.4000	-19.708%	142	2,030	+14.773%
2026-07-08	5.7500	5.7500	5.4500	5.4800	-15.692%	49	2,023	-7.847%
2026-06-29	6.4500	6.5000	6.4500	6.5000	-11.323%	10	2,021	-22.308%
2026-06-26	7.3200	7.3300	7.3200	7.3300	+10.226%	2	2,021	-31.105%
2026-06-25	6.6500	6.6500	6.6500	6.6500	+18.327%	5	2,021	-24.060%
2026-06-16	5.6200	5.6200	5.6200	5.6200	+3.119%	1	2,026	-10.142%
2026-06-11	5.3000	5.4500	5.3000	5.4500	+10.998%	1,054	2,025	-7.339%
2026-06-04	4.9100	4.9100	4.9100	4.9100	+1.237%	1	1,022	+2.851%
2026-06-01	4.8500	4.8500	4.8500	4.8500	-2.218%	4	1,023	+4.124%
2026-05-28	4.9600	4.9600	4.9600	4.9600	+7.826%	1	1,024	+1.815%
2026-05-26	4.5500	4.6000	4.5500	4.6000	+16.456%	289	1,023	+9.783%
2026-05-20	3.9500	3.9500	3.9500	3.9500	+2.597%	10	734	+27.848%
2026-05-14	3.8000	3.9000	3.8000	3.8500	-5.637%	190	734	+31.169%
2026-05-13	4.0800	4.0800	4.0800	4.0800	-14.105%	1	903	+23.775%
2026-05-11	4.7500	4.7500	4.7500	4.7500	+2.814%	1	903	+6.316%
2026-05-07	4.6600	4.6600	4.6200	4.6200	-4.742%	2	904	+9.307%
2026-05-05	4.8500	4.8500	4.8000	4.8500	+4.301%	47	903	+4.124%
2026-05-04	4.6500	4.6500	4.6500	4.6500	+3.333%	30	879	+8.602%
2026-04-20	4.5000	4.5000	4.5000	4.5000	+2.740%	10	849	+12.222%
2026-04-16	4.3800	4.3800	4.3800	4.3800	-0.455%	3	849	+15.297%
2026-04-15	4.6000	4.6000	4.3300	4.4000	-5.376%	92	852	+14.773%
2026-04-14	4.8000	4.8000	4.5500	4.6500	-10.920%	23	808	+8.602%
2026-04-13	5.2200	5.2300	5.2100	5.2200	-1.509%	79	810	-3.257%
2026-04-10	5.3000	5.3000	5.3000	5.3000	-3.636%	1	811	-4.717%
2026-04-09	5.5000	5.5000	5.5000	5.5000	-4.181%	10	812	-8.182%
2026-04-07	5.7400	5.7400	5.7400	5.7400	+2.500%	1	802	-12.021%
2026-04-06	5.6500	5.6500	5.6000	5.6000	+29.930%	25	803	-9.821%
2026-03-30	4.3100	4.3100	4.3100	4.3100	-19.888%	1	778	+17.169%
2026-03-25	5.3800	5.3800	5.3800	5.3800	-3.929%	2	778	-6.134%
2026-03-18	5.6000	5.6000	5.6000	5.6000	+5.660%	4	780	-9.821%
2026-03-16	5.5000	5.5000	5.3000	5.3000	-7.018%	20	781	-4.717%
2026-03-13	5.7500	5.7500	5.7000	5.7000	-2.564%	25	801	-11.404%
2026-03-12	5.8000	5.8500	5.8000	5.8500	-3.306%	104	824	-13.675%
2026-03-10	6.2500	6.2500	6.0500	6.0500	-3.200%	21	824	-16.529%
2026-03-09	6.2800	6.2800	6.2500	6.2500	-5.303%	82	803	-19.200%
2026-03-06	6.6000	6.6000	6.6000	6.6000	-6.780%	2	722	-23.485%
2026-03-04	7.0800	7.0800	7.0800	7.0800	-1.530%	1	720	-28.672%
2026-03-03	6.3200	7.1900	6.3200	7.1900	+12.344%	103	719	-29.764%
2026-02-27	6.4500	6.4500	6.4000	6.4000	+2.400%	4	638	-21.094%
2026-02-26	6.2500	6.2500	6.2500	6.2500	+4.167%	1	634	-19.200%
2026-02-24	6.0000	6.0000	6.0000	6.0000	-1.639%	1	633	-15.833%
2026-02-20	6.1000	6.1000	6.1000	6.1000	-0.813%	1	634	-17.213%
2026-02-13	6.1500	6.1500	6.1500	6.1500	+6.034%	1	633	-17.886%
2026-02-12	5.8000	5.8000	5.8000	5.8000	-5.997%	5	633	-12.931%
2026-02-04	6.0900	6.2500	6.0900	6.1700	+2.833%	13	628	-18.152%
2026-02-03	5.9600	6.0000	5.9600	6.0000	+3.448%	2	616	-15.833%
2026-01-30	5.8000	5.8000	5.8000	5.8000	+6.227%	1	615	-12.931%
2026-01-28	5.3800	5.4600	5.3700	5.4600	+5.609%	10	615	-7.509%
2026-01-22	5.1700	5.1700	5.1700	5.1700	-4.259%	3	607	-2.321%
2026-01-21	5.4000	5.4000	5.4000	5.4000	-6.897%	5	607	-6.481%
2026-01-20	5.7500	5.8100	5.7000	5.8000	+9.434%	83	602	-12.931%
2026-01-13	5.3000	5.3000	5.3000	5.3000	-2.752%	1	591	-4.717%
2026-01-08	5.4500	5.4500	5.4500	5.4500	-1.978%	3	592	-7.339%
2026-01-07	5.5800	5.6100	5.5600	5.5600	+3.925%	4	592	-9.173%
2026-01-06	5.3500	5.3500	5.3500	5.3500	-2.727%	2	589	-5.607%
2025-12-31	5.6900	5.6900	5.5000	5.5000	0.000%	12	577	-8.182%
2025-12-30	5.5800	5.5800	5.5000	5.5000	0.000%	2	577	-8.182%
2025-12-29	5.7000	5.7000	5.5000	5.5000	-4.514%	12	576	-8.182%
2025-12-19	5.9000	5.9000	5.7600	5.7600	+1.947%	4	564	-12.326%
2025-12-18	5.6500	5.6500	5.6500	5.6500	-5.833%	455	560	-10.619%
2025-12-16	6.0000	6.0000	6.0000	6.0000	+7.143%	3	140	-15.833%
2025-12-10	5.6000	5.6000	5.6000	5.6000	+0.179%	2	137	-9.821%
2025-12-02	5.5900	5.5900	5.5900	5.5900	+14.082%	1	137	-9.660%
2025-11-24	4.9000	4.9000	4.9000	4.9000	-23.438%	1	136	+3.061%
2025-11-21	6.3000	6.4000	6.3000	6.4000	+3.226%	21	135	-21.094%
2025-11-19	6.2000	6.2000	6.2000	6.2000	+1.639%	13	114	-18.548%
2025-11-18	6.1000	6.1000	6.1000	6.1000	+1.667%	10	101	-17.213%
2025-11-17	5.6000	6.0000	5.6000	6.0000	+4.348%	30	91	-15.833%
2025-11-13	5.6500	5.7500	5.6500	5.7500	+10.153%	6	61	-12.174%
2025-10-30	5.2200	5.2200	5.2200	5.2200	+2.353%	3	55	-3.257%
2025-10-28	5.1000	5.1000	5.1000	5.1000	-4.673%	10	55	-0.980%
2025-10-21	5.3500	5.3500	5.3500	5.3500	+6.151%	1	45	-5.607%
2025-10-15	5.0400	5.0400	5.0400	5.0400	-0.198%	1	44	+0.198%
2025-10-09	5.0500	5.0500	5.0500	5.0500	+6.540%	2	43	0.000%
2025-09-24	4.8900	4.8900	4.7400	4.7400	0.000%	41	41	+6.540%