Dark

JEPI20260116P50
JEPI Jan 16 2026 50.00 Put (JEPI260116P00050000)
option OPRA

EOD

May 22, 2025

1.00+11.111%(+0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	1.00	1.00	1.00	1.00	+11.111%	4	433	0.000%
2025-05-19	0.80	0.90	0.80	0.90	0.000%	20	433	+11.111%
2025-05-14	1.00	1.00	0.90	0.90	-15.888%	11	433	+11.111%
2025-05-13	1.07	1.07	1.07	1.07	+7.000%	1	422	-6.542%
2025-05-12	0.90	1.11	0.90	1.00	-16.667%	52	422	0.000%
2025-05-09	1.20	1.20	1.20	1.20	+16.505%	4	372	-16.667%
2025-05-08	1.26	1.26	1.03	1.03	-23.704%	2	372	-2.913%
2025-05-07	1.35	1.35	1.35	1.35	0.000%	50	372	-25.926%
2025-05-02	1.35	1.35	1.35	1.35	+3.846%	100	322	-25.926%
2025-05-01	1.30	1.30	1.30	1.30	-13.333%	1	272	-23.077%
2025-04-30	1.50	1.50	1.50	1.50	+11.111%	1	271	-33.333%
2025-04-29	1.35	1.35	1.35	1.35	+0.746%	3	271	-25.926%
2025-04-25	1.35	1.35	1.34	1.34	-18.788%	20	271	-25.373%
2025-04-23	1.55	1.65	1.55	1.65	-19.512%	2	266	-39.394%
2025-04-21	2.05	2.05	2.05	2.05	+17.143%	1	266	-51.220%
2025-04-17	1.75	1.75	1.70	1.75	-2.778%	5	262	-42.857%
2025-04-16	1.55	1.80	1.55	1.80	+9.091%	2	262	-44.444%
2025-04-15	1.50	1.65	1.50	1.65	-25.000%	14	262	-39.394%
2025-04-10	2.26	2.26	2.20	2.20	-21.429%	36	258	-54.545%
2025-04-08	1.90	2.80	1.90	2.80	+16.667%	6	254	-64.286%
2025-04-07	2.50	2.60	2.40	2.40	+6.667%	20	253	-58.333%
2025-04-04	1.65	2.25	1.65	2.25	+114.286%	30	244	-55.556%
2025-04-03	1.00	1.05	1.00	1.05	+31.250%	3	244	-4.762%
2025-03-27	0.80	0.80	0.80	0.80	+6.667%	1	243	+25.000%
2025-03-21	0.80	0.80	0.75	0.75	0.000%	12	242	+33.333%
2025-03-19	0.75	0.75	0.75	0.75	-21.053%	4	240	+33.333%
2025-03-13	0.90	0.95	0.90	0.95	-9.524%	2	240	+5.263%
2025-03-10	0.74	1.05	0.74	1.05	0.000%	13	240	-4.762%
2025-03-07	1.10	1.10	1.00	1.05	+16.667%	32	249	-4.762%
2025-03-04	0.90	0.90	0.90	0.90	+8.434%	3	243	+11.111%
2025-02-28	0.90	0.90	0.83	0.83	+38.333%	24	243	+20.482%
2025-02-25	0.60	0.60	0.60	0.60	-25.000%	10	251	+66.667%
2025-02-21	0.80	0.80	0.80	0.80	+14.286%	10	251	+25.000%
2025-02-20	0.70	0.70	0.70	0.70	0.000%	15	246	+42.857%
2025-02-19	0.75	0.75	0.70	0.70	-10.256%	3	246	+42.857%
2025-02-18	0.78	0.78	0.78	0.78	-1.266%	1	246	+28.205%
2025-02-12	0.79	0.79	0.79	0.79	+5.333%	3	246	+26.582%
2025-02-07	0.81	0.81	0.75	0.75	0.000%	6	246	+33.333%
2025-01-31	0.75	0.75	0.75	0.75	0.000%	12	246	+33.333%
2025-01-30	0.75	0.75	0.75	0.75	-6.250%	1	246	+33.333%
2025-01-29	0.80	0.80	0.80	0.80	+14.286%	10	246	+25.000%
2025-01-27	0.70	0.70	0.70	0.70	0.000%	5	246	+42.857%
2025-01-21	0.70	0.70	0.70	0.70	-33.333%	1	246	+42.857%
2025-01-14	1.05	1.05	1.05	1.05	+0.962%	3	246	-4.762%
2025-01-06	1.04	1.04	1.04	1.04	+18.182%	1	243	-3.846%
2025-01-03	0.88	0.88	0.88	0.88	-7.368%	10	242	+13.636%
2024-12-27	1.00	1.00	0.95	0.95	+18.750%	20	242	+5.263%
2024-12-26	0.80	0.80	0.80	0.80	-20.000%	1	232	+25.000%
2024-12-24	1.00	1.00	1.00	1.00	-13.043%	25	207	0.000%
2024-12-20	1.15	1.15	1.15	1.15	+43.750%	1	207	-13.043%
2024-12-19	0.80	0.80	0.80	0.80	+17.647%	1	206	+25.000%
2024-12-10	0.68	0.68	0.68	0.68	-6.849%	1	206	+47.059%
2024-12-03	0.73	0.73	0.73	0.73	+4.286%	1	206	+36.986%
2024-11-11	0.70	0.70	0.70	0.70	-6.667%	1	206	+42.857%
2024-11-08	0.70	0.75	0.70	0.75	0.000%	10	205	+33.333%
2024-11-06	0.75	0.75	0.75	0.75	-6.250%	1	205	+33.333%
2024-10-28	0.80	0.80	0.80	0.80	0.000%	1	205	+25.000%
2024-10-25	0.80	0.80	0.80	0.80	-5.882%	4	205	+25.000%
2024-10-23	0.85	0.85	0.85	0.85	-5.556%	3	205	+17.647%
2024-10-15	1.15	1.15	0.90	0.90	-10.000%	22	205	+11.111%
2024-10-14	1.00	1.00	1.00	1.00	-4.762%	6	205	0.000%
2024-10-11	1.05	1.05	1.05	1.05	0.000%	6	205	-4.762%
2024-10-04	1.05	1.05	1.05	1.05	-4.545%	20	205	-4.762%
2024-10-03	1.10	1.10	1.10	1.10	0.000%	1	213	-9.091%
2024-09-23	1.10	1.10	1.10	1.10	-4.348%	1	212	-9.091%
2024-09-20	1.15	1.15	1.15	1.15	-11.538%	20	211	-13.043%
2024-09-11	1.30	1.30	1.30	1.30	+18.182%	3	201	-23.077%
2024-08-28	1.10	1.10	1.10	1.10	-8.333%	1	198	-9.091%
2024-08-27	1.15	1.20	1.15	1.20	+6.195%	3	198	-16.667%
2024-08-23	1.10	1.13	1.10	1.13	-22.069%	14	197	-11.504%
2024-08-22	1.45	1.45	1.45	1.45	+31.818%	1	197	-31.034%
2024-08-15	1.05	1.20	1.05	1.10	0.000%	23	195	-9.091%
2024-08-13	1.10	1.10	1.10	1.10	-40.541%	1	192	-9.091%
2024-08-07	1.85	1.85	1.85	1.85	-9.756%	1	192	-45.946%
2024-08-05	1.80	2.05	1.80	2.05	+64.000%	4	192	-51.220%
2024-08-01	1.25	1.25	1.25	1.25	-3.846%	2	188	-20.000%
2024-07-31	1.30	1.30	1.30	1.30	+15.044%	5	190	-23.077%
2024-07-26	1.13	1.13	1.13	1.13	-5.833%	2	195	-11.504%
2024-07-24	1.20	1.20	1.20	1.20	+4.348%	10	194	-16.667%
2024-07-18	1.15	1.15	1.15	1.15	-17.266%	2	184	-13.043%
2024-07-10	1.40	1.40	1.39	1.39	-4.138%	33	182	-28.058%
2024-07-08	1.10	1.45	1.10	1.45	+3.571%	50	215	-31.034%
2024-07-05	1.40	1.40	1.40	1.40	-1.408%	2	203	-28.571%
2024-07-03	1.42	1.42	1.42	1.42	-18.857%	1	202	-29.577%
2024-06-13	1.70	1.75	1.70	1.75	+20.690%	3	202	-42.857%
2024-06-10	1.45	1.45	1.45	1.45	-14.706%	1	201	-31.034%
2024-06-06	1.70	1.70	1.70	1.70	+6.250%	2	200	-41.176%
2024-06-05	1.60	1.60	1.60	1.60	-3.030%	1	198	-37.500%
2024-06-04	1.77	1.77	1.65	1.65	-8.333%	21	198	-39.394%
2024-06-03	1.80	1.80	1.80	1.80	+2.857%	1	177	-44.444%
2024-05-30	1.75	1.75	1.75	1.75	+25.000%	1	176	-42.857%
2024-05-28	1.40	1.40	1.40	1.40	+16.667%	1	175	-28.571%
2024-05-16	1.20	1.20	1.20	1.20	-31.429%	1	174	-16.667%
2024-05-13	1.75	1.75	1.75	1.75	-18.605%	1	173	-42.857%
2024-05-02	2.15	2.15	2.15	2.15	0.000%	1	172	-53.488%
2024-04-22	2.15	2.15	2.15	2.15	-2.273%	2	171	-53.488%
2024-04-18	2.20	2.20	2.20	2.20	+15.789%	1	169	-54.545%
2024-04-10	1.90	1.90	1.90	1.90	+58.333%	20	169	-47.368%
2024-04-09	1.20	1.20	1.20	1.20	-35.135%	1	169	-16.667%
2024-04-03	1.85	1.85	1.85	1.85	+17.089%	1	168	-45.946%
2024-03-28	1.58	1.58	1.58	1.58	+97.500%	10	157	-36.709%
2024-03-22	1.70	1.70	0.80	0.80	-56.757%	8	157	+25.000%
2024-03-19	1.85	1.85	1.85	1.85	+15.625%	1	154	-45.946%
2024-03-18	1.60	1.60	1.60	1.60	+18.519%	1	153	-37.500%
2024-02-14	2.90	2.90	1.35	1.35	-41.304%	6	153	-25.926%
2024-02-09	2.15	2.30	2.15	2.30	-9.804%	6	153	-56.522%
2024-02-05	2.55	2.55	2.55	2.55	+10.870%	1	152	-60.784%
2024-01-26	2.30	2.30	2.30	2.30	-20.690%	1	152	-56.522%
2024-01-03	2.90	2.90	2.90	2.90	-3.333%	1	152	-65.517%
2023-12-26	2.55	3.05	2.55	3.00	-6.250%	12	152	-66.667%
2023-12-22	3.05	3.20	2.85	3.20	+3.226%	21	124	-68.750%
2023-12-21	3.10	3.10	3.10	3.10	+12.727%	1	124	-67.742%
2023-12-20	3.20	3.20	2.75	2.75	-11.290%	52	123	-63.636%
2023-12-19	3.10	3.10	3.10	3.10	+3.333%	1	71	-67.742%
2023-12-12	3.00	3.00	3.00	3.00	+5.263%	4	70	-66.667%
2023-12-07	2.85	2.85	2.85	2.85	+4.396%	1	66	-64.912%
2023-12-05	3.20	3.20	2.73	2.73	-17.273%	2	66	-63.370%
2023-11-30	3.30	3.30	3.30	3.30	+10.000%	1	66	-69.697%
2023-11-28	3.30	3.30	3.00	3.00	-17.808%	30	65	-66.667%
2023-11-22	3.65	3.65	3.65	3.65	-1.351%	1	38	-72.603%
2023-11-09	3.70	3.70	3.70	3.70	+1.370%	1	38	-72.973%
2023-10-30	3.65	3.65	3.65	3.65	-28.431%	2	38	-72.603%
2023-10-27	5.10	5.10	5.10	5.10	+27.820%	1	36	-80.392%
2023-10-24	3.99	3.99	3.99	3.99	-11.333%	2	35	-74.937%
2023-10-04	4.20	4.50	4.20	4.50	+9.756%	10	35	-77.778%
2023-10-03	4.10	4.10	4.10	4.10	+2.500%	1	34	-75.610%
2023-10-02	4.00	4.00	4.00	4.00	+5.263%	2	34	-75.000%
2023-09-22	3.80	3.80	3.80	3.80	-2.564%	3	32	-73.684%
2023-09-21	3.90	3.90	3.90	3.90	+2.632%	2	29	-74.359%
2023-09-19	3.80	3.80	3.80	3.80	+2.703%	2	27	-73.684%
2023-09-18	3.30	3.70	3.30	3.70	+2.778%	12	25	-72.973%
2023-09-15	3.60	3.60	3.60	3.60	-7.692%	1	13	-72.222%
2023-09-13	3.70	3.90	3.70	3.90	+2.632%	4	12	-74.359%
2023-09-12	3.80	3.80	3.80	3.80	-5.000%	8	8	-73.684%
2023-09-11	4.00	4.00	4.00	4.00	0.000%	2	2	-75.000%

.dark-mode .s5FctF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s5FctF{ color: #333333; background-color: white; border: 2px solid #333333; }JEPI20260116P50JEPI Jan 16 2026 50.00 Put (JEPI260116P00050000)option OPRA

JEPI20260116P50
JEPI Jan 16 2026 50.00 Put (JEPI260116P00050000)
option OPRA