Dark

JEPI20270115C58
JEPI Jan 15 2027 58.00 Call (JEPI270115C00058000)
option OPRA

EOD

Oct 1, 2026

0.1000-23.077%(-0.0300)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1000	0.0900	0.1000	-23.077%	23	1,188	0.000%
2026-09-30	0.1000	0.1400	0.1000	0.1300	-13.333%	32	1,201	-23.077%
2026-09-29	0.1500	0.2000	0.1500	0.1500	0.000%	16	1,183	-33.333%
2026-09-28	0.1800	0.1800	0.1500	0.1500	0.000%	3	1,170	-33.333%
2026-09-25	0.2000	0.2000	0.1500	0.1500	-25.000%	5	1,168	-33.333%
2026-09-24	0.2000	0.2000	0.1700	0.2000	-9.091%	35	1,187	-50.000%
2026-09-23	0.2000	0.2200	0.1500	0.2200	-8.333%	8	1,186	-54.545%
2026-09-22	0.2500	0.2500	0.2400	0.2400	-7.692%	16	1,180	-58.333%
2026-09-21	0.1900	0.2600	0.1900	0.2600	+52.941%	72	1,166	-61.538%
2026-09-18	0.1700	0.1800	0.1700	0.1700	+13.333%	11	1,103	-41.176%
2026-09-17	0.2000	0.2000	0.1300	0.1500	0.000%	18	1,099	-33.333%
2026-09-16	0.1500	0.2100	0.1500	0.1500	-11.765%	15	1,110	-33.333%
2026-09-15	0.2500	0.2500	0.1700	0.1700	-32.000%	10	1,103	-41.176%
2026-09-14	0.2300	0.2500	0.2000	0.2500	0.000%	72	1,113	-60.000%
2026-09-11	0.3000	0.3500	0.2000	0.2500	0.000%	71	1,164	-60.000%
2026-09-10	0.2700	0.2700	0.2000	0.2500	-10.714%	12	1,134	-60.000%
2026-09-09	0.3700	0.3700	0.2800	0.2800	-30.000%	18	1,134	-64.286%
2026-09-08	0.4600	0.4600	0.3000	0.4000	-33.333%	18	1,146	-75.000%
2026-09-03	0.5000	0.6100	0.5000	0.6000	+9.091%	102	1,136	-83.333%
2026-09-02	0.5500	0.5500	0.5500	0.5500	+22.222%	1	1,038	-81.818%
2026-09-01	0.5500	0.5500	0.4500	0.4500	-10.000%	20	1,039	-77.778%
2026-08-31	0.5900	0.5900	0.5000	0.5000	-28.571%	32	1,032	-80.000%
2026-08-28	0.6500	0.7200	0.6500	0.7000	-13.580%	56	1,004	-85.714%
2026-08-27	0.8500	0.8500	0.8100	0.8100	-10.000%	2	948	-87.654%
2026-08-26	0.9000	0.9000	0.9000	0.9000	0.000%	22	948	-88.889%
2026-08-25	0.9200	0.9200	0.9000	0.9000	+12.500%	30	948	-88.889%
2026-08-21	0.8600	0.8700	0.8000	0.8000	+6.667%	5	958	-87.500%
2026-08-20	0.8000	0.8000	0.7500	0.7500	-25.000%	5	953	-86.667%
2026-08-19	0.9500	1.0500	0.8000	1.0000	+20.482%	15	948	-90.000%
2026-08-18	0.8300	0.8300	0.8300	0.8300	-1.190%	3	935	-87.952%
2026-08-17	0.8000	0.8400	0.8000	0.8400	-16.000%	4	933	-88.095%
2026-08-14	0.9900	1.0000	0.9000	1.0000	+40.845%	11	930	-90.000%
2026-08-13	0.9000	0.9500	0.7100	0.7100	-16.471%	16	925	-85.915%
2026-08-12	0.9000	0.9300	0.8500	0.8500	+1.190%	32	910	-88.235%
2026-08-11	0.6000	0.8400	0.6000	0.8400	+6.329%	25	928	-88.095%
2026-08-10	0.8400	0.8400	0.7900	0.7900	-12.222%	11	903	-87.342%
2026-08-06	0.8500	0.9000	0.7500	0.9000	+12.500%	5	897	-88.889%
2026-08-05	0.8500	0.8500	0.8000	0.8000	-4.762%	4	897	-87.500%
2026-08-04	0.7000	0.8400	0.7000	0.8400	+16.667%	8	895	-88.095%
2026-08-03	0.7200	0.8500	0.6700	0.7200	-4.000%	8	892	-86.111%
2026-07-31	0.6000	0.7600	0.6000	0.7500	+33.929%	21	888	-86.667%
2026-07-30	0.6500	0.6500	0.5600	0.5600	-6.667%	4	878	-82.143%
2026-07-29	0.6000	0.6000	0.6000	0.6000	-17.808%	1	875	-83.333%
2026-07-28	0.6500	0.8100	0.6500	0.7300	+23.729%	30	875	-86.301%
2026-07-27	0.6000	0.6500	0.5500	0.5900	+7.273%	86	848	-83.051%
2026-07-24	0.5000	0.5500	0.5000	0.5500	+22.222%	54	776	-81.818%
2026-07-23	0.4800	0.4800	0.4500	0.4500	-10.000%	7	723	-77.778%
2026-07-22	0.5000	0.5400	0.5000	0.5000	+11.111%	56	728	-80.000%
2026-07-21	0.4000	0.4700	0.4000	0.4500	+7.143%	40	682	-77.778%
2026-07-20	0.5500	0.5500	0.4200	0.4200	-16.000%	67	677	-76.190%
2026-07-17	0.5300	0.5800	0.5000	0.5000	-16.667%	14	617	-80.000%
2026-07-16	0.5000	0.6000	0.5000	0.6000	+9.091%	12	607	-83.333%
2026-07-15	0.5500	0.5500	0.5500	0.5500	0.000%	1	600	-81.818%
2026-07-14	0.6000	0.6000	0.5500	0.5500	-8.333%	3	600	-81.818%
2026-07-13	0.7000	0.7000	0.6000	0.6000	+9.091%	11	599	-83.333%
2026-07-08	0.5500	0.5500	0.5500	0.5500	-17.910%	1	609	-81.818%
2026-07-07	0.5000	0.6800	0.5000	0.6700	+11.667%	19	609	-85.075%
2026-07-06	0.7000	0.7000	0.5500	0.6000	-14.286%	14	590	-83.333%
2026-07-02	0.5500	0.7000	0.4500	0.7000	+34.615%	30	603	-85.714%
2026-07-01	0.5000	0.5200	0.5000	0.5200	+26.829%	9	603	-80.769%
2026-06-30	0.4100	0.4100	0.4100	0.4100	-8.889%	1	598	-75.610%
2026-06-29	0.4500	0.4500	0.4500	0.4500	+4.651%	2	599	-77.778%
2026-06-26	0.4000	0.4300	0.4000	0.4300	-4.444%	19	597	-76.744%
2026-06-25	0.4500	0.4500	0.4500	0.4500	+7.143%	2	578	-77.778%
2026-06-24	0.4200	0.4200	0.4200	0.4200	+13.514%	4	580	-76.190%
2026-06-23	0.3700	0.3700	0.3700	0.3700	-7.500%	1	580	-72.973%
2026-06-22	0.6000	0.6000	0.4000	0.4000	-11.111%	69	579	-75.000%
2026-06-18	0.4500	0.4500	0.4500	0.4500	-15.094%	20	556	-77.778%
2026-06-16	0.5500	0.6500	0.5300	0.5300	-11.667%	11	556	-81.132%
2026-06-15	0.5000	0.6000	0.5000	0.6000	+33.333%	8	547	-83.333%
2026-06-12	0.4000	0.4500	0.4000	0.4500	+80.000%	34	543	-77.778%
2026-06-11	0.3400	0.3400	0.2500	0.2500	-34.211%	89	593	-60.000%
2026-06-10	0.3500	0.3800	0.3500	0.3800	+40.741%	3	596	-73.684%
2026-06-09	0.3500	0.3500	0.2400	0.2700	-18.182%	11	593	-62.963%
2026-06-08	0.3000	0.3300	0.3000	0.3300	-5.714%	13	591	-69.697%
2026-06-05	0.4300	0.4300	0.3100	0.3500	+16.667%	39	580	-71.429%
2026-06-04	0.3000	0.3000	0.3000	0.3000	+20.000%	1	596	-66.667%
2026-06-03	0.2500	0.2500	0.2500	0.2500	-16.667%	3	595	-60.000%
2026-06-02	0.3300	0.3300	0.3000	0.3000	-23.077%	73	592	-66.667%
2026-06-01	0.4500	0.4500	0.3900	0.3900	-13.333%	11	529	-74.359%
2026-05-29	0.4600	0.4600	0.4500	0.4500	-10.000%	180	537	-77.778%
2026-05-28	0.5000	0.5000	0.5000	0.5000	0.000%	1	541	-80.000%
2026-05-27	0.5000	0.5000	0.5000	0.5000	+11.111%	1	541	-80.000%
2026-05-26	0.6000	0.6000	0.4500	0.4500	-8.163%	4	541	-77.778%
2026-05-22	0.4600	0.6000	0.4500	0.4900	+16.667%	17	537	-79.592%
2026-05-21	0.4200	0.4200	0.4200	0.4200	-30.000%	1	520	-76.190%
2026-05-20	0.3700	0.6000	0.3700	0.6000	+33.333%	23	520	-83.333%
2026-05-19	0.4500	0.4500	0.4500	0.4500	-10.000%	9	491	-77.778%
2026-05-18	0.5000	0.5000	0.5000	0.5000	+11.111%	20	491	-80.000%
2026-05-15	0.3500	0.4500	0.3500	0.4500	-15.094%	3	491	-77.778%
2026-05-14	0.6000	0.6000	0.4400	0.5300	+17.778%	89	471	-81.132%
2026-05-12	0.4700	0.6000	0.4500	0.4500	+12.500%	23	396	-77.778%
2026-05-11	0.4500	0.4500	0.4000	0.4000	-21.569%	38	396	-75.000%
2026-05-08	0.5000	0.6200	0.5000	0.5100	-15.000%	34	392	-80.392%
2026-05-05	0.7000	0.7000	0.6000	0.6000	-23.077%	28	366	-83.333%
2026-05-04	0.7400	0.7800	0.7400	0.7800	-8.235%	15	366	-87.179%
2026-05-01	0.9500	0.9500	0.8000	0.8500	-22.727%	9	358	-88.235%
2026-04-30	1.0500	1.1000	1.0500	1.1000	+15.789%	4	358	-90.909%
2026-04-27	1.0500	1.0500	0.9300	0.9500	-5.000%	7	356	-89.474%
2026-04-24	1.0000	1.0000	1.0000	1.0000	-9.091%	3	351	-90.000%
2026-04-23	1.1000	1.1000	1.1000	1.1000	+4.762%	1	352	-90.909%
2026-04-22	1.0500	1.0500	1.0500	1.0500	-11.765%	1	351	-90.476%
2026-04-21	1.1900	1.1900	1.1900	1.1900	-10.526%	1	349	-91.597%
2026-04-20	1.2000	1.3300	1.2000	1.3300	+2.308%	10	349	-92.481%
2026-04-17	1.3000	1.3500	1.3000	1.3000	+7.438%	11	339	-92.308%
2026-04-16	1.2000	1.2700	1.1000	1.2100	+5.217%	112	328	-91.736%
2026-04-15	1.3300	1.3300	1.0000	1.1500	-16.058%	14	216	-91.304%
2026-04-13	1.3700	1.3700	1.3700	1.3700	-8.667%	3	202	-92.701%
2026-04-09	1.3000	1.5000	1.3000	1.5000	+6.383%	28	205	-93.333%
2026-04-08	1.3000	1.4100	1.3000	1.4100	+53.261%	7	177	-92.908%
2026-04-07	0.9200	0.9200	0.9200	0.9200	+17.949%	3	170	-89.130%
2026-04-02	0.7800	0.7800	0.7800	0.7800	-42.222%	7	160	-87.179%
2026-03-31	1.3500	1.3500	1.3500	1.3500	+8.000%	4	160	-92.593%
2026-03-27	1.2500	1.2500	1.2500	1.2500	+19.048%	14	164	-92.000%
2026-03-24	1.0500	1.0500	1.0500	1.0500	+1.942%	2	178	-90.476%
2026-03-23	0.9500	1.0300	0.9500	1.0300	-22.556%	4	180	-90.291%
2026-03-19	1.0200	1.3300	1.0000	1.3300	+7.258%	8	176	-92.481%
2026-03-18	1.4600	1.4600	1.2400	1.2400	-31.492%	21	168	-91.935%
2026-03-17	1.8100	1.8100	1.8100	1.8100	+47.154%	1	147	-94.475%
2026-03-16	1.2300	1.2300	1.2300	1.2300	-15.172%	2	146	-91.870%
2026-03-13	1.4500	1.4500	1.4500	1.4500	-3.333%	1	144	-93.103%
2026-03-09	2.5700	2.5700	1.4500	1.5000	-3.226%	4	144	-93.333%
2026-03-06	1.7300	1.9000	1.5500	1.5500	-36.214%	8	142	-93.548%
2026-03-03	2.5100	2.5100	2.4300	2.4300	-2.800%	18	134	-95.885%
2026-03-02	2.5000	2.5000	2.5000	2.5000	-9.420%	1	152	-96.000%
2026-02-26	2.7600	2.7600	2.7600	2.7600	+20.000%	2	152	-96.377%
2026-02-23	2.3000	2.3000	2.3000	2.3000	+9.524%	10	152	-95.652%
2026-02-20	2.1000	2.1000	2.1000	2.1000	-14.286%	10	162	-95.238%
2026-02-13	2.4500	2.4500	2.4500	2.4500	-0.810%	1	152	-95.918%
2026-02-11	2.4700	2.4700	2.4700	2.4700	+17.619%	1	152	-95.951%
2026-02-06	2.1000	2.1000	2.1000	2.1000	+18.644%	33	153	-95.238%
2026-02-05	1.7700	1.7700	1.7700	1.7700	+18.000%	3	186	-94.350%
2026-02-02	1.5000	1.5000	1.5000	1.5000	0.000%	1	183	-93.333%
2026-01-29	1.6500	1.8500	1.5000	1.5000	-14.286%	12	183	-93.333%
2026-01-28	1.7500	1.7500	1.7500	1.7500	0.000%	20	186	-94.286%
2026-01-27	1.7500	1.7500	1.7500	1.7500	+20.690%	4	206	-94.286%
2026-01-26	1.4500	1.4500	1.4500	1.4500	+3.571%	1	210	-93.103%
2026-01-22	1.6000	1.6000	1.4000	1.4000	-6.667%	11	209	-92.857%
2026-01-20	1.5000	1.5000	1.5000	1.5000	-5.063%	2	200	-93.333%
2026-01-15	1.6000	1.6000	1.5800	1.5800	+11.268%	5	199	-93.671%
2026-01-14	1.4200	1.4200	1.4200	1.4200	-5.333%	1	195	-92.958%
2026-01-13	1.1000	1.6300	1.1000	1.5000	-2.597%	10	194	-93.333%
2026-01-12	1.5000	1.5400	1.5000	1.5400	+1.987%	4	184	-93.506%
2026-01-09	1.5100	1.5100	1.5100	1.5100	+2.027%	15	184	-93.377%
2026-01-08	1.3000	1.4800	1.3000	1.4800	-1.333%	21	176	-93.243%
2026-01-07	1.4500	1.5000	1.4500	1.5000	+15.385%	3	183	-93.333%
2026-01-06	1.0500	1.3000	1.0500	1.3000	+2.362%	3	180	-92.308%
2026-01-05	1.1000	1.2700	1.1000	1.2700	+19.811%	13	164	-92.126%
2026-01-02	1.1000	1.1000	1.0500	1.0600	-11.667%	44	164	-90.566%
2025-12-31	1.2100	1.2100	1.1800	1.2000	-5.512%	16	106	-91.667%
2025-12-30	1.2900	1.2900	1.2400	1.2700	-5.926%	26	106	-92.126%
2025-12-26	1.3000	1.4100	1.2500	1.3500	-3.571%	26	80	-92.593%
2025-12-24	1.3000	1.4000	1.3000	1.4000	+7.692%	3	76	-92.857%
2025-12-22	1.4000	1.4000	1.2500	1.3000	+18.182%	17	76	-92.308%
2025-12-18	1.1000	1.1000	1.1000	1.1000	-2.655%	1	69	-90.909%
2025-12-17	1.1000	1.1300	1.1000	1.1300	-29.814%	2	68	-91.150%
2025-12-16	1.6100	1.6100	1.6100	1.6100	+28.800%	3	66	-93.789%
2025-12-12	1.2500	1.2500	1.2500	1.2500	-16.667%	1	69	-92.000%
2025-12-08	1.5000	1.5000	1.5000	1.5000	+4.895%	1	68	-93.333%
2025-12-01	1.0000	1.4300	1.0000	1.4300	+10.000%	8	69	-93.007%
2025-11-26	1.3500	1.3500	1.3000	1.3000	+5.691%	11	50	-92.308%
2025-11-25	1.2300	1.2300	1.2300	1.2300	+2.500%	5	50	-91.870%
2025-11-24	1.0000	1.2000	1.0000	1.2000	+9.091%	4	45	-91.667%
2025-11-21	1.0000	1.1000	1.0000	1.1000	+10.000%	2	41	-90.909%
2025-11-20	1.0000	1.0000	1.0000	1.0000	-12.281%	1	39	-90.000%
2025-11-18	0.9200	1.1400	0.9200	1.1400	-3.390%	2	38	-91.228%
2025-11-13	1.1800	1.1800	1.1800	1.1800	+10.280%	2	36	-91.525%
2025-11-10	1.2100	1.2100	1.0700	1.0700	+5.941%	11	34	-90.654%
2025-11-05	1.3400	1.3400	1.0100	1.0100	+2.020%	12	23	-90.099%
2025-11-03	0.9900	0.9900	0.9900	0.9900	-1.000%	3	9	-89.899%
2025-10-29	1.0000	1.0000	1.0000	1.0000	+33.333%	1	9	-90.000%
2025-10-23	0.7500	0.7500	0.7500	0.7500	0.000%	8	8	-86.667%

.dark-mode .D4LXBz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D4LXBz{ color: #333333; background-color: white; border: 2px solid #333333; }JEPI20270115C58JEPI Jan 15 2027 58.00 Call (JEPI270115C00058000)option OPRA

JEPI20270115C58
JEPI Jan 15 2027 58.00 Call (JEPI270115C00058000)
option OPRA