Dark

JEPI20260116C57
JEPI Jan 16 2026 57.00 Call (JEPI260116C00057000)
option OPRA

EOD

May 22, 2025

1.00+33.333%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	1.00	1.00	1.00	1.00	+33.333%	1	268	0.000%
2025-05-21	0.65	0.75	0.65	0.75	-21.053%	14	268	+33.333%
2025-05-20	0.95	0.95	0.95	0.95	-5.000%	1	254	+5.263%
2025-05-19	0.86	1.00	0.70	1.00	+17.647%	12	253	0.000%
2025-05-16	0.84	0.85	0.84	0.85	0.000%	12	251	+17.647%
2025-05-15	0.85	0.85	0.85	0.85	0.000%	1	245	+17.647%
2025-05-14	0.90	0.90	0.85	0.85	+3.659%	2	245	+17.647%
2025-05-13	0.85	1.00	0.82	0.82	-13.684%	33	244	+21.951%
2025-05-12	1.25	1.25	0.95	0.95	-5.941%	15	227	+5.263%
2025-05-09	0.92	1.01	0.92	1.01	-9.821%	16	218	-0.990%
2025-05-08	1.12	1.12	1.12	1.12	-5.085%	1	210	-10.714%
2025-05-07	1.15	1.18	1.15	1.18	+24.211%	2	209	-15.254%
2025-05-06	0.95	0.95	0.95	0.95	-9.524%	1	207	+5.263%
2025-05-05	1.95	1.95	1.00	1.05	-19.231%	40	206	-4.762%
2025-05-02	0.90	1.30	0.90	1.30	+52.941%	32	216	-23.077%
2025-05-01	0.90	0.90	0.75	0.85	-26.087%	14	221	+17.647%
2025-04-30	1.05	1.15	1.05	1.15	+30.682%	3	207	-13.043%
2025-04-25	0.92	0.92	0.88	0.88	+10.000%	8	206	+13.636%
2025-04-24	0.80	0.80	0.80	0.80	+11.111%	1	208	+25.000%
2025-04-23	0.72	0.72	0.72	0.72	+18.033%	9	207	+38.889%
2025-04-22	0.65	0.65	0.55	0.61	-6.154%	13	198	+63.934%
2025-04-17	1.10	1.10	0.65	0.65	-18.750%	6	189	+53.846%
2025-04-15	0.80	0.80	0.80	0.80	+14.286%	1	189	+25.000%
2025-04-11	0.70	0.70	0.70	0.70	+16.667%	2	188	+42.857%
2025-04-10	0.80	0.80	0.60	0.60	+13.208%	30	187	+66.667%
2025-04-09	0.53	0.53	0.53	0.53	+15.217%	4	165	+88.679%
2025-04-08	0.46	0.46	0.46	0.46	-23.333%	3	172	+117.391%
2025-04-07	1.18	1.18	0.60	0.60	+5.263%	7	172	+66.667%
2025-04-04	0.70	0.80	0.50	0.57	-49.107%	60	179	+75.439%
2025-04-03	1.20	1.20	1.12	1.12	-25.333%	29	184	-10.714%
2025-03-31	1.88	1.88	1.50	1.50	+6.383%	16	172	-33.333%
2025-03-28	1.55	1.55	1.05	1.41	-21.667%	82	188	-29.078%
2025-03-21	1.65	1.80	1.65	1.80	-8.629%	4	190	-44.444%
2025-03-19	1.97	1.97	1.97	1.97	+17.964%	2	190	-49.239%
2025-03-18	1.67	1.67	1.67	1.67	-14.359%	20	188	-40.120%
2025-03-17	1.95	1.95	1.95	1.95	+21.875%	4	168	-48.718%
2025-03-14	1.40	1.60	1.00	1.60	-3.030%	42	164	-37.500%
2025-03-11	1.65	1.65	1.65	1.65	-25.000%	8	144	-39.394%
2025-03-10	1.58	2.20	1.58	2.20	+22.222%	45	136	-54.545%
2025-03-06	1.68	1.80	1.68	1.80	-44.785%	16	89	-44.444%
2025-03-03	3.30	3.30	3.26	3.26	+12.414%	4	89	-69.325%
2025-02-14	2.90	2.90	2.90	2.90	+4.693%	6	92	-65.517%
2025-02-06	2.50	2.77	2.50	2.77	+10.800%	4	92	-63.899%
2025-01-31	2.50	2.50	2.50	2.50	-13.793%	2	92	-60.000%
2025-01-23	2.90	2.90	2.90	2.90	+23.932%	1	92	-65.517%
2025-01-15	0.05	2.34	0.05	2.34	+52.941%	2	91	-57.265%
2024-12-31	1.53	1.53	1.53	1.53	-44.364%	2	90	-34.641%
2024-12-26	2.75	2.75	2.75	2.75	+42.487%	8	90	-63.636%
2024-12-24	2.25	2.65	1.93	1.93	+8.427%	4	81	-48.187%
2024-12-18	2.65	2.65	1.78	1.78	-56.585%	27	81	-43.820%
2024-12-03	3.60	4.10	3.44	4.10	+2.500%	15	82	-75.610%
2024-11-27	4.00	4.00	4.00	4.00	+19.760%	1	82	-75.000%
2024-11-08	3.33	3.34	3.30	3.34	+11.333%	20	82	-70.060%
2024-10-18	3.00	3.00	3.00	3.00	+5.263%	2	76	-66.667%
2024-10-15	2.85	2.85	2.85	2.85	+3.636%	1	78	-64.912%
2024-10-14	2.75	2.75	2.75	2.75	+3.383%	3	77	-63.636%
2024-10-10	2.66	2.66	2.66	2.66	-8.276%	1	77	-62.406%
2024-10-09	2.50	2.90	2.50	2.90	+20.833%	20	77	-65.517%
2024-10-08	2.40	2.40	2.40	2.40	-4.000%	1	57	-58.333%
2024-10-07	2.50	2.50	2.50	2.50	+11.111%	1	58	-60.000%
2024-09-04	2.25	2.25	2.25	2.25	-8.163%	20	59	-55.556%
2024-08-30	2.00	2.45	2.00	2.45	+23.116%	12	41	-59.184%
2024-08-27	1.85	1.99	1.85	1.99	+17.059%	7	41	-49.749%
2024-08-20	1.70	1.70	1.70	1.70	+21.429%	20	47	-41.176%
2024-08-14	1.40	1.40	1.40	1.40	+86.667%	2	36	-28.571%
2024-08-05	0.99	0.99	0.75	0.75	-37.500%	2	36	+33.333%
2024-08-02	1.20	1.20	1.20	1.20	-9.091%	2	36	-16.667%
2024-08-01	1.32	1.32	1.32	1.32	+25.714%	1	35	-24.242%
2024-07-26	1.05	1.05	1.05	1.05	0.000%	2	34	-4.762%
2024-07-16	1.05	1.05	1.05	1.05	0.000%	1	33	-4.762%
2024-07-15	1.45	1.45	1.05	1.05	-30.000%	2	32	-4.762%
2024-07-12	1.50	1.50	1.50	1.50	+2,900.000%	2	31	-33.333%
2024-07-10	0.05	0.05	0.05	0.05	-93.976%	1	31	+1,900.000%
2024-06-25	0.95	0.95	0.83	0.83	-45.033%	2	31	+20.482%
2024-06-24	1.51	1.51	1.51	1.51	+62.366%	10	30	-33.775%
2024-06-21	1.49	1.49	0.93	0.93	-16.964%	12	40	+7.527%
2024-06-10	1.12	1.12	1.12	1.12	-42.564%	2	44	-10.714%
2024-06-06	1.95	1.95	1.95	1.95	+89.320%	2	42	-48.718%
2024-06-04	1.20	1.20	1.03	1.03	+3.000%	5	44	-2.913%
2024-06-03	1.00	1.00	1.00	1.00	+16.279%	4	49	0.000%
2024-05-28	1.00	1.00	0.86	0.86	-33.846%	10	49	+16.279%
2024-05-23	1.30	1.30	1.30	1.30	-13.333%	15	33	-23.077%
2024-05-20	1.50	1.50	1.50	1.50	-23.077%	1	33	-33.333%
2024-05-17	1.95	1.95	1.95	1.95	+11.429%	2	33	-48.718%
2024-05-10	1.75	1.75	1.75	1.75	+59.091%	2	33	-42.857%
2024-05-07	1.10	1.10	1.10	1.10	+8.911%	3	33	-9.091%
2024-05-06	1.01	1.01	1.01	1.01	-27.857%	1	30	-0.990%
2024-05-02	1.40	1.40	1.40	1.40	+25.000%	1	29	-28.571%
2024-04-24	1.12	1.12	1.12	1.12	+31.765%	1	30	-10.714%
2024-04-04	1.80	1.80	0.85	0.85	-29.167%	3	29	+17.647%
2024-04-03	1.20	1.20	1.20	1.20	-14.286%	1	28	-16.667%
2024-04-02	1.55	1.55	1.40	1.40	-31.707%	5	27	-28.571%
2024-03-27	2.00	2.05	2.00	2.05	+83.036%	3	22	-51.220%
2024-03-26	1.12	1.12	1.12	1.12	-20.000%	4	19	-10.714%
2024-03-18	1.40	1.40	1.40	1.40	+33.333%	3	15	-28.571%
2024-03-13	1.05	1.05	1.05	1.05	-8.696%	2	12	-4.762%
2024-03-07	1.90	1.90	1.15	1.15	-37.838%	2	10	-13.043%
2024-03-06	1.85	1.85	1.85	1.85	+2,983.333%	1	10	-45.946%
2024-02-15	0.06	0.06	0.06	0.06	-94.000%	2	9	+1,566.667%
2024-02-08	1.00	1.00	1.00	1.00	+33.333%	1	7	0.000%
2024-02-05	0.75	0.75	0.75	0.75	+7.143%	1	7	+33.333%
2024-01-31	0.70	0.70	0.70	0.70	+366.667%	1	7	+42.857%
2023-09-21	0.15	0.15	0.15	0.15	-76.923%	1	7	+566.667%
2023-09-20	1.05	1.05	0.65	0.65	-35.000%	3	8	+53.846%
2023-09-19	1.00	1.00	1.00	1.00	-37.500%	1	6	0.000%
2023-09-18	1.60	1.60	1.60	1.60	+45.455%	2	5	-37.500%
2023-09-15	1.00	1.10	1.00	1.10	0.000%	3	3	-9.091%

.dark-mode .gxZRSy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gxZRSy{ color: #333333; background-color: white; border: 2px solid #333333; }JEPI20260116C57JEPI Jan 16 2026 57.00 Call (JEPI260116C00057000)option OPRA

JEPI20260116C57
JEPI Jan 16 2026 57.00 Call (JEPI260116C00057000)
option OPRA