Dark

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

EOD

Oct 1, 2026

6.14+7.719%(+0.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.1400	6.1400	6.1400	6.1400	+7.719%	1	6,898	0.000%
2026-09-22	5.7000	5.7000	5.7000	5.7000	-5.000%	10	6,899	+7.719%
2026-09-16	6.0000	6.0000	6.0000	6.0000	-1.639%	7	6,889	+2.333%
2026-09-09	6.0500	6.1000	6.0500	6.1000	+9.910%	149	6,896	+0.656%
2026-09-08	5.5500	5.5500	5.5500	5.5500	+1.835%	16	6,945	+10.631%
2026-09-04	5.5400	5.5400	5.4500	5.4500	-4.386%	80	6,945	+12.661%
2026-09-02	5.7000	5.7000	5.7000	5.7000	+2.518%	2	6,945	+7.719%
2026-08-31	5.5600	5.5600	5.5600	5.5600	+6.923%	3	6,945	+10.432%
2026-08-25	5.2900	5.2900	5.2000	5.2000	+0.971%	2,502	6,942	+18.077%
2026-08-21	5.2000	5.2000	5.1500	5.1500	-4.630%	72	4,455	+19.223%
2026-08-20	5.3500	5.4000	5.3500	5.4000	-1.818%	62	4,455	+13.704%
2026-08-18	5.5000	5.5000	5.5000	5.5000	+3.774%	5	4,455	+11.636%
2026-08-14	5.2000	5.3000	5.2000	5.3000	+6.000%	25	4,450	+15.849%
2026-08-13	4.8500	5.0000	4.8500	5.0000	+10.132%	53	4,425	+22.800%
2026-08-12	4.5300	4.5400	4.5300	4.5400	+2.483%	200	4,475	+35.242%
2026-08-11	4.4400	4.4500	4.4300	4.4300	-3.696%	10	4,675	+38.600%
2026-08-07	4.6000	4.6000	4.6000	4.6000	+8.235%	3	4,682	+33.478%
2026-08-06	4.2300	4.2500	4.2300	4.2500	-1.163%	5	4,679	+44.471%
2026-08-05	4.3000	4.3000	4.3000	4.3000	0.000%	3	4,683	+42.791%
2026-08-04	4.3000	4.3000	4.3000	4.3000	+7.500%	2	4,683	+42.791%
2026-07-31	4.6200	4.6200	4.0000	4.0000	-12.664%	67	4,681	+53.500%
2026-07-29	4.5800	4.6500	4.5400	4.5800	-3.579%	300	4,675	+34.061%
2026-07-28	4.7500	4.7500	4.7500	4.7500	-7.407%	5	4,926	+29.263%
2026-07-27	5.2000	5.2000	5.1300	5.1300	-4.647%	543	4,926	+19.688%
2026-07-24	5.3800	5.3800	5.3800	5.3800	+1.509%	10	5,233	+14.126%
2026-07-23	5.3000	5.3000	5.3000	5.3000	+2.913%	111	5,233	+15.849%
2026-07-20	5.1500	5.1500	5.1500	5.1500	-13.007%	1	5,163	+19.223%
2026-07-13	5.9500	5.9800	5.9100	5.9200	-11.773%	261	5,163	+3.716%
2026-07-09	6.7200	6.7200	6.7100	6.7100	-8.583%	4	4,902	-8.495%
2026-07-02	7.2500	7.3500	7.2500	7.3400	-1.477%	51	4,902	-16.349%
2026-07-01	7.4500	7.4500	7.4500	7.4500	-3.497%	25	4,902	-17.584%
2026-06-29	7.7200	7.7200	7.7200	7.7200	-6.424%	2	4,877	-20.466%
2026-06-26	8.2500	8.2500	8.2500	8.2500	-0.362%	1	4,875	-25.576%
2026-06-25	8.0000	8.2800	8.0000	8.2800	+11.741%	106	4,875	-25.845%
2026-06-24	7.5000	7.5000	7.4100	7.4100	+2.207%	23	4,975	-17.139%
2026-06-23	7.2500	7.2500	7.2500	7.2500	+6.618%	1	4,952	-15.310%
2026-06-22	6.8000	6.8000	6.8000	6.8000	+5.426%	1	4,951	-9.706%
2026-06-12	6.4500	6.4500	6.4500	6.4500	+4.032%	1	4,950	-4.806%
2026-06-10	6.2000	6.2000	6.2000	6.2000	+1.142%	5	4,951	-0.968%
2026-06-09	6.1500	6.1500	6.1300	6.1300	-2.077%	5	4,956	+0.163%
2026-06-08	6.2600	6.2600	6.2600	6.2600	+3.300%	1	4,959	-1.917%
2026-06-03	6.0500	6.0600	6.0500	6.0600	+7.257%	8	4,958	+1.320%
2026-06-02	5.6500	5.6500	5.6500	5.6500	-8.576%	3	4,952	+8.673%
2026-05-29	6.2000	6.2000	6.1300	6.1800	+9.381%	3	4,953	-0.647%
2026-05-26	5.6500	5.6500	5.6500	5.6500	+18.947%	170	4,950	+8.673%
2026-05-14	4.6500	4.7500	4.6500	4.7500	+5.556%	88	4,950	+29.263%
2026-05-13	4.9500	4.9500	4.5000	4.5000	-14.286%	156	5,078	+36.444%
2026-05-12	5.4500	5.5000	5.2500	5.2500	-8.056%	10	5,078	+16.952%
2026-05-08	5.7100	5.7100	5.7100	5.7100	+0.175%	1	5,078	+7.531%
2026-05-06	5.7000	5.7500	5.7000	5.7000	-4.362%	13	5,078	+7.719%
2026-05-05	5.9700	5.9700	5.9600	5.9600	+2.759%	12	5,079	+3.020%
2026-05-04	5.8000	5.8000	5.8000	5.8000	+0.173%	1	5,070	+5.862%
2026-05-01	5.7400	5.7900	5.7400	5.7900	-1.864%	4	5,069	+6.045%
2026-04-30	5.9000	5.9500	5.8000	5.9000	+0.855%	307	5,069	+4.068%
2026-04-29	5.9000	5.9000	5.8500	5.8500	0.000%	40	5,017	+4.957%
2026-04-27	5.8500	5.8500	5.8500	5.8500	-1.681%	2	5,016	+4.957%
2026-04-23	5.9800	6.0200	5.9500	5.9500	+5.684%	305	5,014	+3.193%
2026-04-22	5.6300	5.6300	5.6300	5.6300	-2.087%	1	5,016	+9.059%
2026-04-21	5.7500	5.7500	5.7500	5.7500	+2.679%	30	4,986	+6.783%
2026-04-20	5.6000	5.6000	5.6000	5.6000	+4.673%	5	4,986	+9.643%
2026-04-17	5.3500	5.4000	5.3500	5.3500	-2.727%	120	4,981	+14.766%
2026-04-15	5.7400	5.7400	5.3200	5.5000	0.000%	66	4,911	+11.636%
2026-04-14	6.0000	6.0000	5.5000	5.5000	-13.658%	117	4,853	+11.636%
2026-04-13	6.3700	6.3700	6.3600	6.3700	-2.748%	79	4,812	-3.611%
2026-04-09	6.5500	6.5500	6.5500	6.5500	-3.676%	6	4,891	-6.260%
2026-04-06	6.8500	6.8500	6.8000	6.8000	+2.410%	118	4,897	-9.706%
2026-04-02	6.9500	6.9500	6.6400	6.6400	+2.154%	2	4,780	-7.530%
2026-03-31	6.5000	6.5000	6.5000	6.5000	-4.130%	1	4,780	-5.538%
2026-03-30	6.8000	6.8000	6.7800	6.7800	+3.670%	2	4,781	-9.440%
2026-03-26	6.5400	6.5400	6.5400	6.5400	+3.810%	1	4,781	-6.116%
2026-03-25	6.3500	6.3500	6.3000	6.3000	-11.641%	6	4,782	-2.540%
2026-03-23	7.1800	7.1800	7.1300	7.1300	-0.280%	251	4,788	-13.885%
2026-03-20	7.1000	7.1500	7.1000	7.1500	-2.055%	11	4,789	-14.126%
2026-03-19	7.2000	7.3000	7.2000	7.3000	+7.353%	4	4,778	-15.890%
2026-03-16	6.6500	6.8000	6.5000	6.8000	-1.449%	136	4,776	-9.706%
2026-03-13	6.9000	6.9000	6.9000	6.9000	-1.429%	77	4,692	-11.014%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-2.098%	17	4,615	-12.286%
2026-03-11	7.1000	7.1500	7.0500	7.1500	+1.418%	3	4,615	-14.126%
2026-03-10	7.5000	7.5000	7.0500	7.0500	-8.442%	66	4,614	-12.908%
2026-03-06	7.6500	7.7000	7.6500	7.7000	-8.876%	64	4,589	-20.260%
2026-03-05	8.5500	8.9000	8.4500	8.4500	+1.198%	6	4,653	-27.337%
2026-03-04	8.3700	8.3700	8.3500	8.3500	-4.023%	2	4,648	-26.467%
2026-03-03	7.9900	8.7000	7.9900	8.7000	+8.886%	83	4,646	-29.425%
2026-03-02	7.9900	7.9900	7.9900	7.9900	+3.097%	1	4,642	-23.154%
2026-02-27	7.7500	7.7500	7.7500	7.7500	+6.456%	6	4,641	-20.774%
2026-02-25	7.3400	7.3400	7.2800	7.2800	+7.852%	2	4,634	-15.659%
2026-02-20	6.7500	7.0500	6.7500	6.7500	-9.759%	5	4,634	-9.037%
2026-02-19	7.4200	7.4800	7.4200	7.4800	-0.267%	12	4,629	-17.914%
2026-02-17	7.5000	7.5000	7.5000	7.5000	+0.806%	5	4,629	-18.133%
2026-02-13	7.4400	7.4400	7.4400	7.4400	+5.532%	10	4,634	-17.473%
2026-02-10	7.0500	7.0500	7.0500	7.0500	-4.082%	1	4,634	-12.908%
2026-02-06	7.3500	7.3500	7.3500	7.3500	-0.810%	2	4,633	-16.463%
2026-02-04	7.4100	7.4100	7.4100	7.4100	+1.507%	3	4,631	-17.139%
2026-02-03	7.2500	7.3000	7.2500	7.3000	+5.036%	3	4,628	-15.890%
2026-02-02	6.9500	6.9500	6.9300	6.9500	+4.669%	5	4,631	-11.655%
2026-01-29	6.6100	6.6500	6.5800	6.6400	+1.997%	123	4,627	-7.530%
2026-01-28	6.4500	6.5100	6.4500	6.5100	-0.611%	10	4,504	-5.684%
2026-01-26	6.5500	6.5500	6.5500	6.5500	+0.769%	1	4,494	-6.260%
2026-01-23	6.5000	6.5000	6.5000	6.5000	+1.881%	20	4,493	-5.538%
2026-01-22	6.3700	6.4100	6.3700	6.3800	-4.060%	5	4,493	-3.762%
2026-01-21	6.8900	6.8900	6.6500	6.6500	-5.405%	6	4,498	-7.669%
2026-01-20	7.0000	7.0300	7.0000	7.0300	+1.297%	72	4,494	-12.660%
2026-01-16	6.7500	7.0600	6.7500	6.9400	+3.582%	75	4,522	-11.527%
2026-01-15	6.7000	6.7000	6.7000	6.7000	+2.290%	6	4,522	-8.358%
2026-01-14	6.4500	6.6300	6.4200	6.5500	+7.908%	441	4,516	-6.260%
2026-01-12	6.3000	6.3100	6.0700	6.0700	-6.615%	53	4,218	+1.153%
2026-01-06	6.5000	6.5000	6.5000	6.5000	-0.612%	1	4,175	-5.538%
2026-01-05	6.7000	6.7000	6.5000	6.5400	+0.153%	13	4,162	-6.116%
2026-01-02	6.6400	6.6400	6.4800	6.5300	-2.827%	15	4,162	-5.972%
2025-12-30	6.6000	6.7200	6.6000	6.7200	+1.973%	6	4,147	-8.631%
2025-12-29	6.7800	6.7800	6.5900	6.5900	-1.199%	2	4,141	-6.829%
2025-12-24	6.6700	6.6700	6.6700	6.6700	-1.185%	1	4,138	-7.946%
2025-12-23	6.7500	6.7500	6.7500	6.7500	+4.651%	29	4,138	-9.037%
2025-12-22	6.4500	6.4500	6.4500	6.4500	-3.875%	1	4,139	-4.806%
2025-12-18	6.7100	6.7100	6.7100	6.7100	-3.314%	1	4,138	-8.495%
2025-12-17	6.9400	6.9400	6.9400	6.9400	+1.166%	1	4,137	-11.527%
2025-12-15	6.8600	6.8600	6.8600	6.8600	+1.180%	10	4,136	-10.496%
2025-12-11	6.7600	6.7800	6.7600	6.7800	-0.294%	4	4,126	-9.440%
2025-12-09	6.7900	6.8000	6.7900	6.8000	+3.187%	11	4,126	-9.706%
2025-12-08	6.5900	6.5900	6.5900	6.5900	+2.648%	1	4,115	-6.829%
2025-12-05	6.5500	6.5500	6.4200	6.4200	-3.459%	16	4,114	-4.361%
2025-12-03	6.7000	6.7000	6.6500	6.6500	-1.481%	8	4,113	-7.669%
2025-12-01	6.7500	6.7500	6.7500	6.7500	-1.747%	100	4,105	-9.037%
2025-11-28	6.8000	6.9600	6.8000	6.8700	-2.415%	130	4,005	-10.626%
2025-11-26	7.0500	7.0500	6.9000	7.0400	-0.845%	151	4,024	-12.784%
2025-11-24	7.2800	7.2800	7.1000	7.1000	-4.313%	37	4,024	-13.521%
2025-11-21	7.5900	7.6500	7.3000	7.4200	-1.067%	180	4,023	-17.251%
2025-11-20	7.5000	7.5000	7.5000	7.5000	+1.351%	10	4,020	-18.133%
2025-11-19	7.4000	7.4500	7.4000	7.4000	+1.370%	28	4,010	-17.027%
2025-11-18	7.3000	7.3000	7.3000	7.3000	+1.389%	10	3,990	-15.890%
2025-11-17	7.0000	7.2000	6.9400	7.2000	-0.690%	95	3,980	-14.722%
2025-11-14	7.5000	7.5000	6.5000	7.2500	+14.353%	21	3,940	-15.310%
2025-11-12	6.3400	6.3400	6.3400	6.3400	-3.939%	10	3,932	-3.155%
2025-11-10	6.6000	6.6000	6.6000	6.6000	+2.326%	10	3,922	-6.970%
2025-10-29	6.4500	6.4500	6.4500	6.4500	+7.321%	10	3,912	-4.806%
2025-10-27	6.0500	6.0500	6.0000	6.0100	-7.963%	3	3,901	+2.163%
2025-10-22	6.5300	6.5300	6.5300	6.5300	+4.480%	6	3,901	-5.972%
2025-10-20	6.2500	6.2500	6.2500	6.2500	-3.251%	1	3,895	-1.760%
2025-10-17	6.4600	6.4600	6.4600	6.4600	+1.254%	3	3,894	-4.954%
2025-10-16	6.3800	6.3800	6.3800	6.3800	-3.333%	1	3,891	-3.762%
2025-10-14	6.6000	6.7000	6.6000	6.6000	+4.762%	150	3,890	-6.970%
2025-10-13	6.3000	6.3000	6.3000	6.3000	-10.256%	5	3,740	-2.540%
2025-10-10	6.2000	7.9500	6.2000	7.0200	+14.146%	12	3,735	-12.536%
2025-10-09	6.0000	6.1500	6.0000	6.1500	+10.612%	2,015	3,745	-0.163%
2025-10-06	5.5600	5.5600	5.5600	5.5600	-2.456%	20	1,731	+10.432%
2025-10-03	5.6000	5.7000	5.6000	5.7000	+2.703%	3	1,731	+7.719%
2025-10-02	5.5500	5.5500	5.5500	5.5500	0.000%	2	1,732	+10.631%
2025-10-01	5.5200	5.5500	5.5200	5.5500	-3.478%	3	1,730	+10.631%
2025-09-30	5.9000	5.9900	5.7500	5.7500	+1.770%	336	1,727	+6.783%
2025-09-29	5.6100	5.6800	5.5800	5.6500	-5.042%	852	1,452	+8.673%
2025-09-26	6.1100	6.1100	5.8000	5.9500	+6.250%	11	602	+3.193%
2025-09-25	5.6000	5.6000	5.6000	5.6000	-4.274%	1	595	+9.643%
2025-09-24	5.7900	5.8500	5.7900	5.8500	-5.032%	4	594	+4.957%
2025-09-23	6.1400	6.1600	6.1400	6.1600	+5.299%	11	590	-0.325%
2025-09-18	5.8500	5.8500	5.8500	5.8500	+2.273%	15	579	+4.957%
2025-09-17	5.7200	5.7200	5.7200	5.7200	-0.175%	2	594	+7.343%
2025-09-16	6.1600	6.1800	5.7300	5.7300	-1.884%	582	592	+7.155%
2025-09-15	5.8500	5.8500	5.8400	5.8400	0.000%	10	10	+5.137%