Dark

JEPI20270115C59
JEPI Jan 15 2027 59.00 Call (JEPI270115C00059000)
option OPRA

EOD

Sep 30, 2026

0.0400-20.000%(-0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0800	0.0800	0.0400	0.0400	-20.000%	9	1,026	0.000%
2026-09-29	0.0900	0.0900	0.0500	0.0500	0.000%	32	1,026	-20.000%
2026-09-28	0.1000	0.1000	0.0500	0.0500	-37.500%	19	1,018	-20.000%
2026-09-25	0.1000	0.1000	0.0500	0.0800	+100.000%	5	1,020	-50.000%
2026-09-23	0.0400	0.0400	0.0400	0.0400	-60.000%	1	1,018	0.000%
2026-09-22	0.1000	0.1000	0.0800	0.1000	-16.667%	3	1,019	-60.000%
2026-09-21	0.0500	0.2500	0.0500	0.1200	+50.000%	9	1,020	-66.667%
2026-09-18	0.1500	0.1500	0.0800	0.0800	+60.000%	34	1,011	-50.000%
2026-09-17	0.1000	0.1000	0.0500	0.0500	-75.000%	365	1,018	-20.000%
2026-09-16	0.2000	0.2000	0.2000	0.2000	+150.000%	6	664	-80.000%
2026-09-15	0.0800	0.0800	0.0800	0.0800	-46.667%	1	659	-50.000%
2026-09-14	0.1500	0.1500	0.1500	0.1500	+50.000%	9	659	-73.333%
2026-09-11	0.1500	0.1500	0.1000	0.1000	-33.333%	3	659	-60.000%
2026-09-10	0.1800	0.1800	0.1500	0.1500	+50.000%	6	662	-73.333%
2026-09-09	0.1500	0.1500	0.1000	0.1000	-33.333%	22	674	-60.000%
2026-09-08	0.2000	0.2000	0.1500	0.1500	-37.500%	11	682	-73.333%
2026-09-04	0.2000	0.2400	0.2000	0.2400	-4.000%	14	675	-83.333%
2026-09-03	0.2500	0.3000	0.2300	0.2500	0.000%	36	675	-84.000%
2026-09-02	0.2200	0.3000	0.2000	0.2500	+38.889%	30	665	-84.000%
2026-09-01	0.2300	0.2300	0.1800	0.1800	-21.739%	14	658	-77.778%
2026-08-31	0.2500	0.2500	0.2300	0.2300	-32.353%	11	646	-82.609%
2026-08-28	0.3400	0.3400	0.3400	0.3400	-8.108%	1	656	-88.235%
2026-08-27	0.3500	0.4000	0.3500	0.3700	-26.000%	14	655	-89.189%
2026-08-25	0.3800	0.5000	0.3800	0.5000	+42.857%	24	646	-92.000%
2026-08-24	0.3500	0.3500	0.3500	0.3500	-16.667%	1	642	-88.571%
2026-08-21	0.4000	0.4200	0.2500	0.4200	+5.000%	3	641	-90.476%
2026-08-20	0.4000	0.4000	0.4000	0.4000	+100.000%	5	641	-90.000%
2026-08-19	0.4600	0.4600	0.2000	0.2000	-42.857%	23	659	-80.000%
2026-08-18	0.5000	0.5000	0.3500	0.3500	-38.596%	18	639	-88.571%
2026-08-14	0.5000	0.5700	0.5000	0.5700	+11.765%	21	623	-92.982%
2026-08-12	0.5000	0.5100	0.5000	0.5100	+2.000%	2	611	-92.157%
2026-08-11	0.5000	0.5600	0.5000	0.5000	+25.000%	28	611	-92.000%
2026-08-10	0.4000	0.4000	0.4000	0.4000	-16.667%	1	583	-90.000%
2026-08-07	0.4800	0.4800	0.4800	0.4800	+26.316%	1	584	-91.667%
2026-08-06	0.5000	0.5000	0.3800	0.3800	-15.556%	6	588	-89.474%
2026-08-05	0.4500	0.4500	0.4500	0.4500	-10.000%	1	582	-91.111%
2026-08-04	0.4500	0.5000	0.4000	0.5000	+25.000%	36	603	-92.000%
2026-08-03	0.4000	0.4000	0.3500	0.4000	0.000%	4	572	-90.000%
2026-07-31	0.4000	0.4000	0.4000	0.4000	+11.111%	1	571	-90.000%
2026-07-29	0.3500	0.3600	0.3500	0.3600	-20.000%	10	570	-88.889%
2026-07-28	0.4000	0.4500	0.4000	0.4500	+66.667%	20	577	-91.111%
2026-07-24	0.3000	0.3000	0.2700	0.2700	+8.000%	11	572	-85.185%
2026-07-22	0.2600	0.3100	0.2500	0.2500	+25.000%	20	562	-84.000%
2026-07-20	0.2500	0.2500	0.2000	0.2000	-33.333%	5	552	-80.000%
2026-07-16	0.3000	0.3000	0.3000	0.3000	+20.000%	6	552	-86.667%
2026-07-14	0.3900	0.3900	0.2500	0.2500	-24.242%	107	546	-84.000%
2026-07-10	0.3300	0.3300	0.3300	0.3300	-13.158%	1	619	-87.879%
2026-07-09	0.3800	0.3800	0.3800	0.3800	+31.034%	1	620	-89.474%
2026-07-08	0.2900	0.2900	0.2900	0.2900	-27.500%	1	620	-86.207%
2026-07-07	0.4000	0.4000	0.4000	0.4000	+29.032%	12	619	-90.000%
2026-07-06	0.2700	0.3100	0.2700	0.3100	-11.429%	6	607	-87.097%
2026-07-02	0.3500	0.3500	0.3500	0.3500	+16.667%	2	601	-88.571%
2026-07-01	0.3000	0.3000	0.3000	0.3000	+50.000%	6	601	-86.667%
2026-06-29	0.2500	0.2600	0.2000	0.2000	-20.000%	14	596	-80.000%
2026-06-25	0.2500	0.2500	0.2500	0.2500	-7.407%	1	589	-84.000%
2026-06-24	0.2400	0.2700	0.2000	0.2700	+8.000%	16	594	-85.185%
2026-06-23	0.3500	0.3500	0.2500	0.2500	+13.636%	16	578	-84.000%
2026-06-22	0.2200	0.2200	0.2200	0.2200	-40.541%	1	564	-81.818%
2026-06-15	0.3000	0.3700	0.2000	0.3700	+270.000%	21	565	-89.189%
2026-06-08	0.3000	0.3000	0.1000	0.1000	-33.333%	4	564	-60.000%
2026-06-05	0.1500	0.1500	0.1500	0.1500	0.000%	1	566	-73.333%
2026-06-04	0.1500	0.1500	0.1500	0.1500	-25.000%	1	566	-73.333%
2026-06-03	0.2000	0.2000	0.2000	0.2000	0.000%	11	566	-80.000%
2026-06-02	0.2500	0.2500	0.2000	0.2000	-33.333%	3	566	-80.000%
2026-05-29	0.3000	0.3000	0.3000	0.3000	+7.143%	1	568	-86.667%
2026-05-28	0.2800	0.2800	0.2800	0.2800	-6.667%	4	568	-85.714%
2026-05-26	0.3000	0.3000	0.3000	0.3000	+50.000%	21	572	-86.667%
2026-05-22	0.2900	0.3000	0.2000	0.2000	-23.077%	16	556	-80.000%
2026-05-21	0.3000	0.3000	0.2600	0.2600	-13.333%	2	557	-84.615%
2026-05-20	0.3000	0.3000	0.3000	0.3000	+20.000%	12	557	-86.667%
2026-05-19	0.2500	0.2500	0.2500	0.2500	-13.793%	141	448	-84.000%
2026-05-18	0.3200	0.3200	0.2900	0.2900	-17.143%	36	448	-86.207%
2026-05-14	0.3500	0.4000	0.3000	0.3500	+45.833%	13	448	-88.571%
2026-05-12	0.3000	0.3500	0.2200	0.2400	+20.000%	9	439	-83.333%
2026-05-11	0.2000	0.2000	0.2000	0.2000	-42.857%	1	439	-80.000%
2026-05-08	0.3500	0.3500	0.3500	0.3500	-23.913%	64	443	-88.571%
2026-05-07	0.4600	0.4600	0.4600	0.4600	+31.429%	30	443	-91.304%
2026-05-06	0.4500	0.4500	0.3500	0.3500	-12.500%	4	469	-88.571%
2026-05-05	0.5500	0.5500	0.4000	0.4000	-4.762%	17	470	-90.000%
2026-05-04	0.4500	0.4500	0.4200	0.4200	-16.000%	32	468	-90.476%
2026-05-01	0.6500	0.6500	0.5000	0.5000	-16.667%	13	439	-92.000%
2026-04-30	0.6000	0.6000	0.6000	0.6000	+1.695%	1	439	-93.333%
2026-04-28	0.6000	0.6000	0.5900	0.5900	+9.259%	10	438	-93.220%
2026-04-27	0.5400	0.5400	0.5400	0.5400	-16.923%	8	428	-92.593%
2026-04-24	0.6500	0.6500	0.6500	0.6500	-18.750%	50	420	-93.846%
2026-04-23	0.6500	0.8000	0.6500	0.8000	+33.333%	4	470	-95.000%
2026-04-22	0.7000	0.7000	0.6000	0.6000	-20.000%	4	470	-93.333%
2026-04-21	0.7500	0.7500	0.7500	0.7500	-10.714%	34	432	-94.667%
2026-04-20	0.8400	0.8400	0.8400	0.8400	-11.579%	4	432	-95.238%
2026-04-17	0.7500	0.9500	0.7500	0.9500	+18.750%	58	430	-95.789%
2026-04-16	0.7500	0.8000	0.7500	0.8000	+8.108%	60	479	-95.000%
2026-04-15	0.8200	0.8200	0.7400	0.7400	-17.778%	3	421	-94.595%
2026-04-14	0.9000	0.9000	0.9000	0.9000	+8.434%	2	420	-95.556%
2026-04-13	0.8300	0.8300	0.8300	0.8300	-14.433%	1	418	-95.181%
2026-04-09	0.9500	1.0000	0.9500	0.9700	+12.791%	55	417	-95.876%
2026-04-08	0.7500	0.9200	0.7500	0.8600	+22.857%	30	415	-95.349%
2026-04-07	0.7000	0.7000	0.7000	0.7000	+7.692%	7	385	-94.286%
2026-04-06	0.6500	0.6500	0.6500	0.6500	0.000%	12	378	-93.846%
2026-04-02	0.6500	0.6500	0.6500	0.6500	+8.333%	12	398	-93.846%
2026-04-01	0.6900	0.7000	0.6000	0.6000	-15.493%	13	398	-93.333%
2026-03-31	0.6200	0.7100	0.6200	0.7100	+18.333%	5	395	-94.366%
2026-03-30	0.6000	0.6000	0.6000	0.6000	0.000%	50	390	-93.333%
2026-03-27	0.5000	1.0000	0.5000	0.6000	-17.808%	41	346	-93.333%
2026-03-26	0.7300	0.7300	0.7300	0.7300	+4.286%	1	377	-94.521%
2026-03-25	0.7000	0.7000	0.7000	0.7000	-9.091%	55	377	-94.286%
2026-03-23	0.7500	0.7700	0.7500	0.7700	+10.000%	7	322	-94.805%
2026-03-20	0.6500	0.7000	0.6500	0.7000	-1.408%	2	315	-94.286%
2026-03-19	0.7000	0.9000	0.7000	0.7100	-26.042%	9	315	-94.366%
2026-03-18	0.9000	0.9600	0.8500	0.9600	-16.522%	38	308	-95.833%
2026-03-16	1.1800	1.1800	1.0000	1.1500	+9.524%	4	316	-96.522%
2026-03-13	0.9800	1.0500	0.9800	1.0500	+2.941%	2	312	-96.190%
2026-03-12	1.1200	1.1200	1.0200	1.0200	-18.400%	4	311	-96.078%
2026-03-09	1.2600	1.2600	1.2400	1.2500	+13.636%	47	307	-96.800%
2026-03-06	1.1000	1.1000	1.1000	1.1000	-8.333%	1	261	-96.364%
2026-03-05	1.3800	1.3800	1.2000	1.2000	-16.084%	20	260	-96.667%
2026-03-03	1.4300	1.4300	1.4300	1.4300	-24.737%	10	242	-97.203%
2026-03-02	1.9000	1.9000	1.9000	1.9000	0.000%	2	232	-97.895%
2026-02-27	1.9000	1.9000	1.9000	1.9000	+10.465%	10	232	-97.895%
2026-02-18	3.0000	3.0000	1.7200	1.7200	-7.027%	19	222	-97.674%
2026-02-17	1.8500	1.8500	1.8500	1.8500	+5.714%	1	206	-97.838%
2026-02-13	1.7500	1.7500	1.7500	1.7500	+20.690%	10	197	-97.714%
2026-02-12	1.4500	1.4500	1.4500	1.4500	+123.077%	1	197	-97.241%
2026-02-10	1.7800	1.7800	0.6500	0.6500	-60.606%	21	196	-93.846%
2026-02-09	1.5500	1.7500	1.5500	1.6500	+10.738%	30	176	-97.576%
2026-02-06	1.4900	1.4900	1.4900	1.4900	+4.930%	12	146	-97.315%
2026-02-04	1.3500	1.4200	1.3500	1.4200	+57.778%	4	144	-97.183%
2026-02-02	0.9000	0.9000	0.9000	0.9000	-16.667%	1	140	-95.556%
2026-01-30	0.8600	1.0800	0.8600	1.0800	+16.129%	3	139	-96.296%
2026-01-29	0.9300	0.9300	0.9300	0.9300	+1.087%	1	136	-95.699%
2026-01-28	1.0500	1.0500	0.9200	0.9200	-8.911%	7	137	-95.652%
2026-01-27	1.0100	1.0100	1.0100	1.0100	-3.810%	4	131	-96.040%
2026-01-26	1.0500	1.0500	1.0500	1.0500	-6.250%	1	127	-96.190%
2026-01-23	1.1000	1.1200	1.1000	1.1200	-1.754%	4	126	-96.429%
2026-01-22	0.9200	1.1400	0.9200	1.1400	+21.277%	2	122	-96.491%
2026-01-21	1.0000	1.0000	0.9400	0.9400	-1.053%	8	121	-95.745%
2026-01-20	0.7500	0.9500	0.7500	0.9500	-18.103%	3	123	-95.789%
2026-01-16	1.0700	1.1600	1.0700	1.1600	-7.200%	2	120	-96.552%
2026-01-15	1.2500	1.2500	1.2500	1.2500	+19.048%	1	120	-96.800%
2026-01-14	1.0500	1.0500	1.0500	1.0500	-1.869%	1	119	-96.190%
2026-01-13	1.0700	1.0700	1.0700	1.0700	-2.727%	5	118	-96.262%
2026-01-12	1.1000	1.1000	1.1000	1.1000	-1.786%	1	113	-96.364%
2026-01-09	1.0500	1.1200	1.0000	1.1200	+24.444%	20	112	-96.429%
2026-01-06	0.7700	0.9000	0.7700	0.9000	+13.924%	11	102	-95.556%
2026-01-05	0.7900	0.7900	0.7900	0.7900	+3.947%	2	87	-94.937%
2025-12-31	0.8500	0.8500	0.7600	0.7600	-7.317%	2	87	-94.737%
2025-12-30	0.8200	0.8200	0.8200	0.8200	-1.205%	1	87	-95.122%
2025-12-29	0.8300	0.8300	0.8300	0.8300	+6.410%	3	86	-95.181%
2025-12-22	0.8800	0.8800	0.7800	0.7800	-22.000%	8	75	-94.872%
2025-12-11	0.9800	1.0000	0.9800	1.0000	0.000%	3	75	-96.000%
2025-12-04	1.0000	1.0000	1.0000	1.0000	-10.714%	1	72	-96.000%
2025-11-26	1.0000	1.1200	1.0000	1.1200	+124.000%	2	69	-96.429%
2025-11-11	0.5000	0.5000	0.5000	0.5000	-1.961%	10	59	-92.000%
2025-11-10	0.5100	0.5100	0.5100	0.5100	+2.000%	1	59	-92.157%
2025-11-05	0.5000	0.5000	0.5000	0.5000	-28.571%	21	58	-92.000%
2025-11-03	0.7000	0.7000	0.7000	0.7000	+16.667%	4	33	-94.286%
2025-10-30	0.6500	0.6500	0.6000	0.6000	-14.286%	3	33	-93.333%
2025-10-28	0.7000	0.7000	0.7000	0.7000	+55.556%	5	30	-94.286%
2025-10-22	0.4500	0.4500	0.4500	0.4500	-50.000%	1	25	-91.111%
2025-10-06	0.9000	0.9000	0.9000	0.9000	+28.571%	1	24	-95.556%
2025-10-03	0.7000	0.7000	0.7000	0.7000	0.000%	19	24	-94.286%
2025-10-02	0.6400	0.7000	0.6400	0.7000	+27.273%	2	5	-94.286%
2025-10-01	0.6100	0.6100	0.5500	0.5500	+175.000%	2	3	-92.727%
2025-09-16	0.2000	0.2000	0.2000	0.2000	0.000%	1	1	-80.000%

.dark-mode .Wgbtcf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wgbtcf{ color: #333333; background-color: white; border: 2px solid #333333; }JEPI20270115C59JEPI Jan 15 2027 59.00 Call (JEPI270115C00059000)option OPRA

JEPI20270115C59
JEPI Jan 15 2027 59.00 Call (JEPI270115C00059000)
option OPRA