Dark

JMIA20260116P5
JMIA Jan 16 2026 5.00 Put (JMIA260116P00005000)
option OPRA

Expired

Jan 13, 2026

0.0800-20.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-13	0.1000	0.1000	0.0800	0.0800	-20.000%	2	1,394	0.000%
2026-01-12	0.1000	0.1000	0.1000	0.1000	+900.000%	1	1,394	-20.000%
2025-11-26	0.0100	0.0100	0.0100	0.0100	-80.000%	100	1,494	+700.000%
2025-11-25	0.0500	0.0500	0.0500	0.0500	0.000%	5	1,494	+60.000%
2025-11-24	0.0500	0.0500	0.0500	0.0500	-50.000%	1	1,494	+60.000%
2025-11-21	0.0800	0.1000	0.0800	0.1000	-50.000%	14	1,494	-20.000%
2025-11-20	0.2000	0.2000	0.2000	0.2000	-73.333%	1	1,494	-60.000%
2025-11-07	0.7500	0.7500	0.7500	0.7500	+1,150.000%	1	1,494	-89.333%
2025-11-03	0.0600	0.0600	0.0600	0.0600	-40.000%	1	1,495	+33.333%
2025-10-22	0.1500	0.1500	0.1000	0.1000	-33.333%	19	1,495	-20.000%
2025-10-13	0.1500	0.1500	0.1500	0.1500	+50.000%	5	1,493	-46.667%
2025-10-10	0.1000	0.1000	0.1000	0.1000	0.000%	20	1,493	-20.000%
2025-10-08	0.1100	0.1100	0.1000	0.1000	0.000%	44	1,496	-20.000%
2025-10-03	0.1000	0.1000	0.1000	0.1000	-23.077%	1	1,495	-20.000%
2025-09-30	0.1300	0.1300	0.1300	0.1300	-13.333%	101	1,495	-38.462%
2025-09-29	0.1300	0.1500	0.1200	0.1500	-6.250%	5	1,450	-46.667%
2025-09-26	0.1100	0.1600	0.1100	0.1600	+6.667%	2	1,446	-50.000%
2025-09-25	0.2500	0.2500	0.1500	0.1500	0.000%	17	1,446	-46.667%
2025-09-17	0.1500	0.1500	0.1500	0.1500	-11.765%	2	1,429	-46.667%
2025-09-16	0.2000	0.2000	0.1300	0.1700	-15.000%	107	1,429	-52.941%
2025-09-12	0.2000	0.2000	0.2000	0.2000	-13.043%	5	1,414	-60.000%
2025-09-11	0.2200	0.2300	0.2200	0.2300	+9.524%	6	1,419	-65.217%
2025-09-09	0.2500	0.2800	0.2100	0.2100	-16.000%	6	1,417	-61.905%
2025-09-08	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,419	-68.000%
2025-09-05	0.2800	0.2800	0.2500	0.2500	-26.471%	1,004	1,420	-68.000%
2025-09-04	0.3300	0.3400	0.2800	0.3400	-10.526%	4	419	-76.471%
2025-09-03	0.4000	0.4000	0.3800	0.3800	-5.000%	49	420	-78.947%
2025-09-02	0.4000	0.4000	0.4000	0.4000	+33.333%	5	374	-80.000%
2025-08-27	0.3000	0.3000	0.3000	0.3000	0.000%	10	374	-73.333%
2025-08-26	0.5000	0.5000	0.3000	0.3000	-11.765%	22	364	-73.333%
2025-08-25	0.3400	0.3400	0.3400	0.3400	-17.073%	5	364	-76.471%
2025-08-22	0.4000	0.4100	0.4000	0.4100	-18.000%	6	362	-80.488%
2025-08-21	0.5000	0.5000	0.5000	0.5000	+16.279%	2	363	-84.000%
2025-08-20	0.5500	0.5500	0.4300	0.4300	+2.381%	151	364	-81.395%
2025-08-18	0.4100	0.4200	0.4100	0.4200	-6.667%	6	363	-80.952%
2025-08-14	0.5500	0.5500	0.4500	0.4500	-10.000%	37	367	-82.222%
2025-08-13	0.5000	0.5000	0.4200	0.5000	-16.667%	26	365	-84.000%
2025-08-12	0.5800	0.7000	0.5000	0.6000	-6.250%	14	387	-86.667%
2025-08-11	0.5000	0.6400	0.5000	0.6400	-23.810%	14	386	-87.500%
2025-08-08	0.9000	0.9000	0.7900	0.8400	+9.091%	9	374	-90.476%
2025-08-07	0.8000	0.8000	0.7700	0.7700	-35.833%	11	381	-89.610%
2025-07-29	1.2000	1.2000	1.2000	1.2000	+9.091%	2	382	-93.333%
2025-07-28	1.1000	1.1000	1.1000	1.1000	+10.000%	4	382	-92.727%
2025-07-25	1.0500	1.0500	1.0000	1.0000	-5.660%	3	382	-92.000%
2025-07-24	1.0600	1.0600	1.0600	1.0600	-3.636%	10	382	-92.453%
2025-07-21	1.0000	1.1000	1.0000	1.1000	0.000%	8	382	-92.727%
2025-07-17	1.2000	1.2000	1.1000	1.1000	-15.385%	2	382	-92.727%
2025-07-09	1.2500	1.3000	1.2500	1.3000	-7.143%	83	382	-93.846%
2025-07-07	1.4000	1.4000	1.4000	1.4000	+16.667%	1	382	-94.286%
2025-07-03	1.2000	1.2000	1.2000	1.2000	-10.448%	1	382	-93.333%
2025-07-02	1.3400	1.3400	1.3400	1.3400	-4.286%	1	382	-94.030%
2025-07-01	1.5000	1.5000	1.2000	1.4000	-12.500%	5	385	-94.286%
2025-06-30	1.7000	1.7000	1.6000	1.6000	-11.111%	2	389	-95.000%
2025-06-27	1.8400	1.8400	1.8000	1.8000	-9.548%	3	391	-95.556%
2025-06-25	1.9900	1.9900	1.9900	1.9900	+4.737%	6	394	-95.980%
2025-06-24	2.0000	2.0000	1.9000	1.9000	-13.636%	2	388	-95.789%
2025-06-13	2.2000	2.2000	2.2000	2.2000	+4.762%	2	390	-96.364%
2025-06-12	2.1000	2.1000	2.1000	2.1000	+10.526%	1	389	-96.190%
2025-06-11	1.9000	1.9000	1.9000	1.9000	0.000%	1	388	-95.789%
2025-06-10	1.9000	1.9000	1.9000	1.9000	-5.941%	1	389	-95.789%
2025-06-06	2.0400	2.0400	1.9600	2.0200	+0.498%	56	390	-96.040%
2025-05-28	2.1400	2.1400	2.0100	2.0100	+0.500%	10	391	-96.020%
2025-05-27	2.0000	2.0000	2.0000	2.0000	-4.762%	1	391	-96.000%
2025-05-22	2.1000	2.1000	2.1000	2.1000	-8.696%	1	392	-96.190%
2025-05-21	2.3000	2.3000	2.3000	2.3000	+4.545%	1	393	-96.522%
2025-05-15	2.2000	2.2000	2.2000	2.2000	+10.000%	1	392	-96.364%
2025-05-13	2.0000	2.0000	2.0000	2.0000	0.000%	30	391	-96.000%
2025-05-12	2.0500	2.0500	2.0000	2.0000	-9.091%	2	402	-96.000%
2025-05-09	2.3000	2.3000	2.2000	2.2000	-8.333%	4	404	-96.364%
2025-05-08	2.6000	2.6000	2.4000	2.4000	-11.111%	3	406	-96.667%
2025-04-29	2.7000	2.7000	2.7000	2.7000	-2.527%	1	409	-97.037%
2025-04-25	2.8000	2.8000	2.7700	2.7700	-4.483%	4	410	-97.112%
2025-04-23	2.9000	2.9000	2.9000	2.9000	-3.333%	1	411	-97.241%
2025-04-15	3.0000	3.0000	3.0000	3.0000	-3.226%	1	412	-97.333%
2025-04-09	3.1000	3.1000	3.1000	3.1000	-3.125%	1	413	-97.419%
2025-04-08	3.2000	3.2000	3.2000	3.2000	-5.882%	1	414	-97.500%
2025-04-07	3.4000	3.4000	3.4000	3.4000	+3.976%	1	415	-97.647%
2025-04-04	3.2000	3.3000	3.2000	3.2700	+3.810%	24	414	-97.554%
2025-04-03	3.1000	3.1500	3.1000	3.1500	+5.000%	7	422	-97.460%
2025-03-31	3.0000	3.0000	3.0000	3.0000	+3.448%	1	421	-97.333%
2025-03-28	2.9000	2.9000	2.9000	2.9000	+7.407%	2	420	-97.241%
2025-03-25	2.7000	2.7000	2.7000	2.7000	-6.897%	1	419	-97.037%
2025-03-14	2.9000	2.9000	2.9000	2.9000	+0.694%	60	420	-97.241%
2025-03-11	2.8500	2.8800	2.8500	2.8800	-0.690%	2	450	-97.222%
2025-03-03	2.9000	2.9000	2.9000	2.9000	+3.571%	1	450	-97.241%
2025-02-27	2.8000	2.8000	2.8000	2.8000	+3.704%	1	449	-97.143%
2025-02-25	2.7000	2.7000	2.7000	2.7000	+3.846%	1	447	-97.037%
2025-02-20	2.3500	2.6000	2.3000	2.6000	+26.829%	125	447	-96.923%
2025-02-06	2.0500	2.0500	2.0500	2.0500	0.000%	1	468	-96.098%
2025-01-31	2.0500	2.0500	2.0500	2.0500	-4.651%	10	469	-96.098%
2025-01-27	2.1500	2.1500	2.1500	2.1500	+7.500%	4	474	-96.279%
2025-01-24	2.0000	2.0000	2.0000	2.0000	-6.977%	2	478	-96.000%
2025-01-21	2.1500	2.1500	2.1500	2.1500	+0.939%	7	486	-96.279%
2025-01-13	2.1300	2.1300	2.1300	2.1300	+0.472%	38	486	-96.244%
2024-12-31	2.1200	2.1200	2.1200	2.1200	+3.415%	10	438	-96.226%
2024-12-26	2.0500	2.0600	2.0500	2.0500	-4.651%	83	438	-96.098%
2024-12-24	2.1500	2.1500	2.1500	2.1500	-2.273%	20	355	-96.279%
2024-12-20	2.2000	2.2000	2.2000	2.2000	+4.762%	1	355	-96.364%
2024-12-18	2.1000	2.1000	2.1000	2.1000	+5.528%	1	354	-96.190%
2024-12-17	1.9800	1.9900	1.9800	1.9900	-0.500%	2	353	-95.980%
2024-12-13	2.0000	2.0000	2.0000	2.0000	+11.111%	8	351	-96.000%
2024-12-09	1.8500	1.8500	1.8000	1.8000	-5.263%	2	347	-95.556%
2024-12-06	1.9000	1.9000	1.9000	1.9000	-5.000%	2	347	-95.789%
2024-12-05	2.1000	2.1000	2.0000	2.0000	-13.043%	9	348	-96.000%
2024-12-04	2.3000	2.3000	2.3000	2.3000	+4.545%	1	350	-96.522%
2024-11-29	2.2000	2.2000	2.2000	2.2000	+2.326%	80	349	-96.364%
2024-11-27	2.1500	2.1600	2.1200	2.1500	+2.381%	42	329	-96.279%
2024-11-25	2.1000	2.1000	2.1000	2.1000	-8.696%	1	329	-96.190%
2024-11-14	2.2000	2.3000	2.2000	2.3000	+4.545%	44	330	-96.522%
2024-11-07	2.1000	2.2000	2.1000	2.2000	+15.789%	2	294	-96.364%
2024-10-28	1.9000	1.9000	1.9000	1.9000	-7.317%	3	293	-95.789%
2024-10-23	2.0500	2.0500	2.0500	2.0500	+2.500%	10	296	-96.098%
2024-10-21	2.0000	2.0000	2.0000	2.0000	+11.732%	1	306	-96.000%
2024-10-11	1.7900	1.7900	1.7900	1.7900	-0.556%	20	305	-95.531%
2024-10-03	1.8000	1.8000	1.8000	1.8000	-5.263%	1	295	-95.556%
2024-10-02	1.9000	1.9000	1.9000	1.9000	+2.703%	20	296	-95.789%
2024-09-27	1.8500	1.8500	1.8500	1.8500	-7.500%	20	306	-95.676%
2024-09-25	1.9900	2.0000	1.9900	2.0000	-4.762%	8	316	-96.000%
2024-09-17	2.1000	2.1000	2.1000	2.1000	+0.478%	1	308	-96.190%
2024-09-12	2.0900	2.0900	2.0900	2.0900	-8.333%	10	308	-96.172%
2024-09-10	2.2800	2.2800	2.2800	2.2800	+1.786%	10	308	-96.491%
2024-09-06	2.2500	2.3500	2.2400	2.2400	0.000%	12	298	-96.429%
2024-09-05	2.2400	2.2400	2.2400	2.2400	+6.161%	1	302	-96.429%
2024-08-28	2.1500	2.1500	2.1100	2.1100	+2.927%	2	303	-96.209%
2024-08-21	2.0500	2.0500	2.0500	2.0500	0.000%	30	303	-96.098%
2024-08-19	2.0400	2.0500	2.0400	2.0500	+2.500%	18	273	-96.098%
2024-08-16	2.0000	2.0000	2.0000	2.0000	-5.660%	20	255	-96.000%
2024-08-14	2.1200	2.1200	2.1200	2.1200	+0.474%	2	245	-96.226%
2024-08-13	2.0000	2.1100	2.0000	2.1100	+4.455%	36	243	-96.209%
2024-08-12	2.0200	2.0200	2.0200	2.0200	-3.810%	5	207	-96.040%
2024-08-07	2.1500	2.2000	2.1000	2.1000	+5.000%	15	202	-96.190%
2024-08-06	2.0000	2.0000	1.9000	2.0000	+73.913%	24	187	-96.000%
2024-08-02	1.1500	1.1500	1.1500	1.1500	+15.000%	2	148	-93.043%
2024-07-29	1.0000	1.0000	1.0000	1.0000	+11.111%	1	149	-92.000%
2024-07-22	0.9000	0.9000	0.9000	0.9000	0.000%	10	150	-91.111%
2024-07-17	0.9000	0.9000	0.9000	0.9000	+20.000%	1	160	-91.111%
2024-07-15	0.8500	0.8500	0.7500	0.7500	-24.242%	23	159	-89.333%
2024-07-12	0.8300	0.9900	0.8300	0.9900	-1.000%	10	140	-91.919%
2024-07-11	1.0000	1.0000	1.0000	1.0000	-13.043%	8	140	-92.000%
2024-07-09	1.0600	1.1500	1.0600	1.1500	-17.857%	10	148	-93.043%
2024-07-05	1.4000	1.4000	1.4000	1.4000	-6.667%	16	156	-94.286%
2024-06-27	1.6000	1.6000	1.5000	1.5000	-3.226%	31	148	-94.667%
2024-06-21	1.5500	1.5500	1.5500	1.5500	+24.000%	2	177	-94.839%
2024-06-14	1.2500	1.2500	1.2500	1.2500	0.000%	2	176	-93.600%
2024-06-13	1.2500	1.2500	1.2500	1.2500	+8.696%	8	175	-93.600%
2024-06-12	1.1500	1.1500	1.1500	1.1500	-8.000%	1	167	-93.043%
2024-06-10	1.2500	1.2500	1.2500	1.2500	-7.407%	3	166	-93.600%
2024-06-06	1.3500	1.3500	1.3500	1.3500	-4.930%	1	166	-94.074%
2024-06-03	1.4000	1.4500	1.4000	1.4200	-18.857%	72	165	-94.366%
2024-05-23	1.7500	1.7500	1.7500	1.7500	0.000%	5	166	-95.429%
2024-05-22	1.7500	1.7500	1.7500	1.7500	+12.903%	1	166	-95.429%
2024-05-20	1.5500	1.5500	1.5500	1.5500	-6.061%	1	165	-94.839%
2024-05-09	1.6500	1.6500	1.6500	1.6500	+10.000%	1	164	-95.152%
2024-05-08	1.5000	1.5000	1.5000	1.5000	0.000%	1	163	-94.667%
2024-05-07	1.4500	1.5000	1.4500	1.5000	-18.919%	103	162	-94.667%
2024-05-06	1.8500	1.8500	1.8500	1.8500	-9.314%	10	59	-95.676%
2024-05-01	2.1000	2.1600	2.0400	2.0400	+0.493%	11	59	-96.078%
2024-04-26	2.0300	2.0300	2.0300	2.0300	+5.729%	4	58	-96.059%
2024-03-28	1.9200	1.9200	1.9200	1.9200	+19.255%	6	50	-95.833%
2024-03-11	1.6100	1.6100	1.6100	1.6100	-0.617%	15	50	-95.031%
2024-03-07	1.6200	1.6200	1.6200	1.6200	0.000%	10	35	-95.062%
2024-03-06	1.6200	1.6200	1.6200	1.6200	-4.706%	10	25	-95.062%
2024-03-05	1.7000	1.7000	1.7000	1.7000	+10.390%	5	15	-95.294%
2024-03-04	1.4500	1.5400	1.3600	1.5400	+0.654%	6	10	-94.805%
2024-03-01	1.5400	1.5400	1.5300	1.5300	-27.143%	4	10	-94.771%
2024-02-21	2.1000	2.1000	2.1000	2.1000	-1.869%	1	9	-96.190%
2024-02-15	2.1800	2.2100	2.0000	2.1400	-8.547%	10	8	-96.262%
2024-01-02	2.3700	2.3700	2.3400	2.3400	-0.847%	4	15	-96.581%
2023-12-26	2.3000	2.3600	2.3000	2.3600	+0.426%	2	11	-96.610%
2023-12-01	2.3500	2.3500	2.3500	2.3500	+4.911%	1	9	-96.596%
2023-11-29	2.2400	2.2400	2.2400	2.2400	-5.085%	1	8	-96.429%
2023-11-28	2.3500	2.3900	2.3400	2.3600	-17.193%	6	7	-96.610%
2023-09-29	2.8500	2.8500	2.8500	2.8500	0.000%	1	1	-97.193%

.dark-mode .b0P6sV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b0P6sV{ color: #333333; background-color: white; border: 2px solid #333333; }JMIA20260116P5JMIA Jan 16 2026 5.00 Put (JMIA260116P00005000)option OPRA

JMIA20260116P5
JMIA Jan 16 2026 5.00 Put (JMIA260116P00005000)
option OPRA