Dark

JD20280121P30
JD Jan 21 2028 30.00 Put (JD280121P00030000)
option OPRA

EOD

Aug 5, 2026

4.300.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.3000	4.3000	4.3000	4.3000	0.000%	3	4,683	0.000%
2026-08-04	4.3000	4.3000	4.3000	4.3000	+7.500%	2	4,683	0.000%
2026-07-31	4.6200	4.6200	4.0000	4.0000	-12.664%	67	4,681	+7.500%
2026-07-29	4.5800	4.6500	4.5400	4.5800	-3.579%	300	4,675	-6.114%
2026-07-28	4.7500	4.7500	4.7500	4.7500	-7.407%	5	4,926	-9.474%
2026-07-27	5.2000	5.2000	5.1300	5.1300	-4.647%	543	4,926	-16.179%
2026-07-24	5.3800	5.3800	5.3800	5.3800	+1.509%	10	5,233	-20.074%
2026-07-23	5.3000	5.3000	5.3000	5.3000	+2.913%	111	5,233	-18.868%
2026-07-20	5.1500	5.1500	5.1500	5.1500	-13.007%	1	5,163	-16.505%
2026-07-13	5.9500	5.9800	5.9100	5.9200	-11.773%	261	5,163	-27.365%
2026-07-09	6.7200	6.7200	6.7100	6.7100	-8.583%	4	4,902	-35.917%
2026-07-02	7.2500	7.3500	7.2500	7.3400	-1.477%	51	4,902	-41.417%
2026-07-01	7.4500	7.4500	7.4500	7.4500	-3.497%	25	4,902	-42.282%
2026-06-29	7.7200	7.7200	7.7200	7.7200	-6.424%	2	4,877	-44.301%
2026-06-26	8.2500	8.2500	8.2500	8.2500	-0.362%	1	4,875	-47.879%
2026-06-25	8.0000	8.2800	8.0000	8.2800	+11.741%	106	4,875	-48.068%
2026-06-24	7.5000	7.5000	7.4100	7.4100	+2.207%	23	4,975	-41.970%
2026-06-23	7.2500	7.2500	7.2500	7.2500	+6.618%	1	4,952	-40.690%
2026-06-22	6.8000	6.8000	6.8000	6.8000	+5.426%	1	4,951	-36.765%
2026-06-12	6.4500	6.4500	6.4500	6.4500	+4.032%	1	4,950	-33.333%
2026-06-10	6.2000	6.2000	6.2000	6.2000	+1.142%	5	4,951	-30.645%
2026-06-09	6.1500	6.1500	6.1300	6.1300	-2.077%	5	4,956	-29.853%
2026-06-08	6.2600	6.2600	6.2600	6.2600	+3.300%	1	4,959	-31.310%
2026-06-03	6.0500	6.0600	6.0500	6.0600	+7.257%	8	4,958	-29.043%
2026-06-02	5.6500	5.6500	5.6500	5.6500	-8.576%	3	4,952	-23.894%
2026-05-29	6.2000	6.2000	6.1300	6.1800	+9.381%	3	4,953	-30.421%
2026-05-26	5.6500	5.6500	5.6500	5.6500	+18.947%	170	4,950	-23.894%
2026-05-14	4.6500	4.7500	4.6500	4.7500	+5.556%	88	4,950	-9.474%
2026-05-13	4.9500	4.9500	4.5000	4.5000	-14.286%	156	5,078	-4.444%
2026-05-12	5.4500	5.5000	5.2500	5.2500	-8.056%	10	5,078	-18.095%
2026-05-08	5.7100	5.7100	5.7100	5.7100	+0.175%	1	5,078	-24.694%
2026-05-06	5.7000	5.7500	5.7000	5.7000	-4.362%	13	5,078	-24.561%
2026-05-05	5.9700	5.9700	5.9600	5.9600	+2.759%	12	5,079	-27.852%
2026-05-04	5.8000	5.8000	5.8000	5.8000	+0.173%	1	5,070	-25.862%
2026-05-01	5.7400	5.7900	5.7400	5.7900	-1.864%	4	5,069	-25.734%
2026-04-30	5.9000	5.9500	5.8000	5.9000	+0.855%	307	5,069	-27.119%
2026-04-29	5.9000	5.9000	5.8500	5.8500	0.000%	40	5,017	-26.496%
2026-04-27	5.8500	5.8500	5.8500	5.8500	-1.681%	2	5,016	-26.496%
2026-04-23	5.9800	6.0200	5.9500	5.9500	+5.684%	305	5,014	-27.731%
2026-04-22	5.6300	5.6300	5.6300	5.6300	-2.087%	1	5,016	-23.623%
2026-04-21	5.7500	5.7500	5.7500	5.7500	+2.679%	30	4,986	-25.217%
2026-04-20	5.6000	5.6000	5.6000	5.6000	+4.673%	5	4,986	-23.214%
2026-04-17	5.3500	5.4000	5.3500	5.3500	-2.727%	120	4,981	-19.626%
2026-04-15	5.7400	5.7400	5.3200	5.5000	0.000%	66	4,911	-21.818%
2026-04-14	6.0000	6.0000	5.5000	5.5000	-13.658%	117	4,853	-21.818%
2026-04-13	6.3700	6.3700	6.3600	6.3700	-2.748%	79	4,812	-32.496%
2026-04-09	6.5500	6.5500	6.5500	6.5500	-3.676%	6	4,891	-34.351%
2026-04-06	6.8500	6.8500	6.8000	6.8000	+2.410%	118	4,897	-36.765%
2026-04-02	6.9500	6.9500	6.6400	6.6400	+2.154%	2	4,780	-35.241%
2026-03-31	6.5000	6.5000	6.5000	6.5000	-4.130%	1	4,780	-33.846%
2026-03-30	6.8000	6.8000	6.7800	6.7800	+3.670%	2	4,781	-36.578%
2026-03-26	6.5400	6.5400	6.5400	6.5400	+3.810%	1	4,781	-34.251%
2026-03-25	6.3500	6.3500	6.3000	6.3000	-11.641%	6	4,782	-31.746%
2026-03-23	7.1800	7.1800	7.1300	7.1300	-0.280%	251	4,788	-39.691%
2026-03-20	7.1000	7.1500	7.1000	7.1500	-2.055%	11	4,789	-39.860%
2026-03-19	7.2000	7.3000	7.2000	7.3000	+7.353%	4	4,778	-41.096%
2026-03-16	6.6500	6.8000	6.5000	6.8000	-1.449%	136	4,776	-36.765%
2026-03-13	6.9000	6.9000	6.9000	6.9000	-1.429%	77	4,692	-37.681%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-2.098%	17	4,615	-38.571%
2026-03-11	7.1000	7.1500	7.0500	7.1500	+1.418%	3	4,615	-39.860%
2026-03-10	7.5000	7.5000	7.0500	7.0500	-8.442%	66	4,614	-39.007%
2026-03-06	7.6500	7.7000	7.6500	7.7000	-8.876%	64	4,589	-44.156%
2026-03-05	8.5500	8.9000	8.4500	8.4500	+1.198%	6	4,653	-49.112%
2026-03-04	8.3700	8.3700	8.3500	8.3500	-4.023%	2	4,648	-48.503%
2026-03-03	7.9900	8.7000	7.9900	8.7000	+8.886%	83	4,646	-50.575%
2026-03-02	7.9900	7.9900	7.9900	7.9900	+3.097%	1	4,642	-46.183%
2026-02-27	7.7500	7.7500	7.7500	7.7500	+6.456%	6	4,641	-44.516%
2026-02-25	7.3400	7.3400	7.2800	7.2800	+7.852%	2	4,634	-40.934%
2026-02-20	6.7500	7.0500	6.7500	6.7500	-9.759%	5	4,634	-36.296%
2026-02-19	7.4200	7.4800	7.4200	7.4800	-0.267%	12	4,629	-42.513%
2026-02-17	7.5000	7.5000	7.5000	7.5000	+0.806%	5	4,629	-42.667%
2026-02-13	7.4400	7.4400	7.4400	7.4400	+5.532%	10	4,634	-42.204%
2026-02-10	7.0500	7.0500	7.0500	7.0500	-4.082%	1	4,634	-39.007%
2026-02-06	7.3500	7.3500	7.3500	7.3500	-0.810%	2	4,633	-41.497%
2026-02-04	7.4100	7.4100	7.4100	7.4100	+1.507%	3	4,631	-41.970%
2026-02-03	7.2500	7.3000	7.2500	7.3000	+5.036%	3	4,628	-41.096%
2026-02-02	6.9500	6.9500	6.9300	6.9500	+4.669%	5	4,631	-38.129%
2026-01-29	6.6100	6.6500	6.5800	6.6400	+1.997%	123	4,627	-35.241%
2026-01-28	6.4500	6.5100	6.4500	6.5100	-0.611%	10	4,504	-33.948%
2026-01-26	6.5500	6.5500	6.5500	6.5500	+0.769%	1	4,494	-34.351%
2026-01-23	6.5000	6.5000	6.5000	6.5000	+1.881%	20	4,493	-33.846%
2026-01-22	6.3700	6.4100	6.3700	6.3800	-4.060%	5	4,493	-32.602%
2026-01-21	6.8900	6.8900	6.6500	6.6500	-5.405%	6	4,498	-35.338%
2026-01-20	7.0000	7.0300	7.0000	7.0300	+1.297%	72	4,494	-38.834%
2026-01-16	6.7500	7.0600	6.7500	6.9400	+3.582%	75	4,522	-38.040%
2026-01-15	6.7000	6.7000	6.7000	6.7000	+2.290%	6	4,522	-35.821%
2026-01-14	6.4500	6.6300	6.4200	6.5500	+7.908%	441	4,516	-34.351%
2026-01-12	6.3000	6.3100	6.0700	6.0700	-6.615%	53	4,218	-29.160%
2026-01-06	6.5000	6.5000	6.5000	6.5000	-0.612%	1	4,175	-33.846%
2026-01-05	6.7000	6.7000	6.5000	6.5400	+0.153%	13	4,162	-34.251%
2026-01-02	6.6400	6.6400	6.4800	6.5300	-2.827%	15	4,162	-34.150%
2025-12-30	6.6000	6.7200	6.6000	6.7200	+1.973%	6	4,147	-36.012%
2025-12-29	6.7800	6.7800	6.5900	6.5900	-1.199%	2	4,141	-34.750%
2025-12-24	6.6700	6.6700	6.6700	6.6700	-1.185%	1	4,138	-35.532%
2025-12-23	6.7500	6.7500	6.7500	6.7500	+4.651%	29	4,138	-36.296%
2025-12-22	6.4500	6.4500	6.4500	6.4500	-3.875%	1	4,139	-33.333%
2025-12-18	6.7100	6.7100	6.7100	6.7100	-3.314%	1	4,138	-35.917%
2025-12-17	6.9400	6.9400	6.9400	6.9400	+1.166%	1	4,137	-38.040%
2025-12-15	6.8600	6.8600	6.8600	6.8600	+1.180%	10	4,136	-37.318%
2025-12-11	6.7600	6.7800	6.7600	6.7800	-0.294%	4	4,126	-36.578%
2025-12-09	6.7900	6.8000	6.7900	6.8000	+3.187%	11	4,126	-36.765%
2025-12-08	6.5900	6.5900	6.5900	6.5900	+2.648%	1	4,115	-34.750%
2025-12-05	6.5500	6.5500	6.4200	6.4200	-3.459%	16	4,114	-33.022%
2025-12-03	6.7000	6.7000	6.6500	6.6500	-1.481%	8	4,113	-35.338%
2025-12-01	6.7500	6.7500	6.7500	6.7500	-1.747%	100	4,105	-36.296%
2025-11-28	6.8000	6.9600	6.8000	6.8700	-2.415%	130	4,005	-37.409%
2025-11-26	7.0500	7.0500	6.9000	7.0400	-0.845%	151	4,024	-38.920%
2025-11-24	7.2800	7.2800	7.1000	7.1000	-4.313%	37	4,024	-39.437%
2025-11-21	7.5900	7.6500	7.3000	7.4200	-1.067%	180	4,023	-42.049%
2025-11-20	7.5000	7.5000	7.5000	7.5000	+1.351%	10	4,020	-42.667%
2025-11-19	7.4000	7.4500	7.4000	7.4000	+1.370%	28	4,010	-41.892%
2025-11-18	7.3000	7.3000	7.3000	7.3000	+1.389%	10	3,990	-41.096%
2025-11-17	7.0000	7.2000	6.9400	7.2000	-0.690%	95	3,980	-40.278%
2025-11-14	7.5000	7.5000	6.5000	7.2500	+14.353%	21	3,940	-40.690%
2025-11-12	6.3400	6.3400	6.3400	6.3400	-3.939%	10	3,932	-32.177%
2025-11-10	6.6000	6.6000	6.6000	6.6000	+2.326%	10	3,922	-34.848%
2025-10-29	6.4500	6.4500	6.4500	6.4500	+7.321%	10	3,912	-33.333%
2025-10-27	6.0500	6.0500	6.0000	6.0100	-7.963%	3	3,901	-28.453%
2025-10-22	6.5300	6.5300	6.5300	6.5300	+4.480%	6	3,901	-34.150%
2025-10-20	6.2500	6.2500	6.2500	6.2500	-3.251%	1	3,895	-31.200%
2025-10-17	6.4600	6.4600	6.4600	6.4600	+1.254%	3	3,894	-33.437%
2025-10-16	6.3800	6.3800	6.3800	6.3800	-3.333%	1	3,891	-32.602%
2025-10-14	6.6000	6.7000	6.6000	6.6000	+4.762%	150	3,890	-34.848%
2025-10-13	6.3000	6.3000	6.3000	6.3000	-10.256%	5	3,740	-31.746%
2025-10-10	6.2000	7.9500	6.2000	7.0200	+14.146%	12	3,735	-38.746%
2025-10-09	6.0000	6.1500	6.0000	6.1500	+10.612%	2,015	3,745	-30.081%
2025-10-06	5.5600	5.5600	5.5600	5.5600	-2.456%	20	1,731	-22.662%
2025-10-03	5.6000	5.7000	5.6000	5.7000	+2.703%	3	1,731	-24.561%
2025-10-02	5.5500	5.5500	5.5500	5.5500	0.000%	2	1,732	-22.523%
2025-10-01	5.5200	5.5500	5.5200	5.5500	-3.478%	3	1,730	-22.523%
2025-09-30	5.9000	5.9900	5.7500	5.7500	+1.770%	336	1,727	-25.217%
2025-09-29	5.6100	5.6800	5.5800	5.6500	-5.042%	852	1,452	-23.894%
2025-09-26	6.1100	6.1100	5.8000	5.9500	+6.250%	11	602	-27.731%
2025-09-25	5.6000	5.6000	5.6000	5.6000	-4.274%	1	595	-23.214%
2025-09-24	5.7900	5.8500	5.7900	5.8500	-5.032%	4	594	-26.496%
2025-09-23	6.1400	6.1600	6.1400	6.1600	+5.299%	11	590	-30.195%
2025-09-18	5.8500	5.8500	5.8500	5.8500	+2.273%	15	579	-26.496%
2025-09-17	5.7200	5.7200	5.7200	5.7200	-0.175%	2	594	-24.825%
2025-09-16	6.1600	6.1800	5.7300	5.7300	-1.884%	582	592	-24.956%
2025-09-15	5.8500	5.8500	5.8400	5.8400	0.000%	10	10	-26.370%