Dark

JEPQ20270115C52
JEPQ Jan 15 2027 52.00 Call (JEPQ270115C00052000)
option OPRA

EOD

Sep 30, 2026

9.50+23.377%(+1.80)245

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.7000	9.7000	8.9000	9.5000	+23.377%	245	27	0.000%
2026-09-03	7.7000	7.7000	7.7000	7.7000	-8.333%	5	31	+23.377%
2026-08-31	7.1000	8.4000	7.1000	8.4000	+33.333%	128	32	+13.095%
2026-07-31	6.3000	6.3000	6.3000	6.3000	-30.769%	1	32	+50.794%
2026-06-30	9.1000	9.1000	9.1000	9.1000	+4.598%	30	32	+4.396%
2026-06-16	8.7000	8.7000	8.7000	8.7000	+27.941%	1	33	+9.195%
2026-06-11	6.7000	6.8000	6.7000	6.8000	-21.839%	3	33	+39.706%
2026-06-01	8.7000	8.7000	8.7000	8.7000	-4.396%	1	33	+9.195%
2026-05-29	9.1000	9.1000	9.1000	9.1000	+2.247%	40	32	+4.396%
2026-05-28	8.9000	8.9000	8.9000	8.9000	+15.584%	1	34	+6.742%
2026-05-18	7.5200	7.7000	7.5200	7.7000	+10.000%	2	33	+23.377%
2026-04-29	7.0000	7.0000	7.0000	7.0000	+2.941%	2	114	+35.714%
2026-04-17	6.7000	6.8000	6.7000	6.8000	+13.333%	11	124	+39.706%
2026-04-13	5.9000	6.0000	5.9000	6.0000	+3.448%	17	124	+58.333%
2026-04-10	5.4000	5.8000	5.4000	5.8000	+6.422%	2	124	+63.793%
2026-04-08	5.4500	5.4500	5.4500	5.4500	+26.744%	5	124	+74.312%
2026-04-07	4.3000	4.3000	4.3000	4.3000	-6.522%	22	124	+120.930%
2026-04-06	4.6000	4.6000	4.6000	4.6000	+6.977%	5	107	+106.522%
2026-04-02	4.3000	4.3000	4.3000	4.3000	0.000%	5	107	+120.930%
2026-04-01	4.3000	4.3000	4.3000	4.3000	+7.500%	5	107	+120.930%
2026-03-31	3.0000	4.0000	3.0000	4.0000	-18.367%	10	107	+137.500%
2026-03-23	4.9000	4.9000	4.9000	4.9000	-3.922%	2	107	+93.878%
2026-03-19	5.1000	5.1000	5.1000	5.1000	-20.313%	10	107	+86.275%
2026-03-10	6.4000	6.4000	6.4000	6.4000	+19.181%	5	114	+48.438%
2026-03-02	5.3700	5.3700	5.3700	5.3700	-14.217%	6	114	+76.909%
2026-02-27	6.1000	6.2600	6.1000	6.2600	-3.692%	2	120	+51.757%
2026-02-25	6.5000	6.5000	6.5000	6.5000	-11.924%	5	129	+46.154%
2026-02-12	7.3800	7.3800	7.3800	7.3800	+0.820%	6	129	+28.726%
2026-02-11	7.3200	7.3200	7.3200	7.3200	+3.099%	6	129	+29.781%
2026-02-10	7.1000	7.1000	7.1000	7.1000	+10.938%	6	123	+33.803%
2026-02-09	6.4000	6.4000	6.4000	6.4000	-18.987%	6	124	+48.438%
2026-02-02	7.9000	7.9000	7.9000	7.9000	+3.947%	6	118	+20.253%
2026-01-30	7.6000	7.6000	7.6000	7.6000	+7.801%	5	112	+25.000%
2026-01-09	7.0500	7.0500	7.0500	7.0500	+4.444%	15	119	+34.752%
2026-01-05	6.7200	6.7500	6.7000	6.7500	+5.469%	5	132	+40.741%
2026-01-02	6.4000	6.4000	6.4000	6.4000	-9.859%	1	132	+48.438%
2025-12-30	7.1000	7.1000	7.1000	7.1000	-1.114%	2	132	+33.803%
2025-12-29	7.1800	7.1800	7.1800	7.1800	-2.842%	1	136	+32.312%
2025-12-26	7.3900	7.3900	7.3900	7.3900	+19.194%	1	136	+28.552%
2025-11-17	6.2000	6.2000	6.2000	6.2000	-9.621%	2	137	+53.226%
2025-11-03	6.8600	6.8600	6.8600	6.8600	+10.645%	1	135	+38.484%
2025-10-29	6.2000	6.2000	6.2000	6.2000	+8.772%	1	147	+53.226%
2025-10-09	5.7000	5.7000	5.7000	5.7000	+1.786%	2	147	+66.667%
2025-10-06	5.6000	5.6000	5.6000	5.6000	+4.869%	3	149	+69.643%
2025-10-01	5.3400	5.3400	5.3400	5.3400	-3.085%	1	152	+77.903%
2025-09-30	5.5100	5.5100	5.5100	5.5100	+10.200%	1	153	+72.414%
2025-09-25	5.0000	5.0000	5.0000	5.0000	-3.846%	30	156	+90.000%
2025-09-18	5.2000	5.2000	5.2000	5.2000	+10.874%	1	176	+82.692%
2025-09-12	4.6900	4.6900	4.6900	4.6900	+11.667%	1	176	+102.559%
2025-09-08	4.2000	4.2000	4.2000	4.2000	+12.299%	1	175	+126.190%
2025-08-29	3.7400	3.7400	3.7400	3.7400	-13.023%	2	175	+154.011%
2025-08-28	4.3000	4.3000	4.1000	4.3000	+10.256%	14	175	+120.930%
2025-08-27	3.9000	3.9000	3.9000	3.9000	+0.775%	1	175	+143.590%
2025-08-26	3.7500	3.9000	3.7500	3.8700	+7.500%	5	176	+145.478%
2025-08-19	3.6000	3.6000	3.6000	3.6000	-11.548%	1	171	+163.889%
2025-08-15	4.0700	4.0700	4.0700	4.0700	-0.732%	15	171	+133.415%
2025-08-12	4.1000	4.1000	4.1000	4.1000	+7.612%	1	186	+131.707%
2025-08-11	3.8000	3.8100	3.8000	3.8100	+2.973%	21	186	+149.344%
2025-08-08	3.6700	3.7000	3.6700	3.7000	+7.872%	4	206	+156.757%
2025-08-07	3.5000	3.5000	3.4300	3.4300	+3.939%	3	209	+176.968%
2025-08-06	3.3000	3.3000	3.3000	3.3000	+13.402%	1	206	+187.879%
2025-08-01	2.9100	2.9100	2.9100	2.9100	-16.857%	10	206	+226.460%
2025-07-31	3.5000	3.5000	3.5000	3.5000	+22.807%	1	206	+171.429%
2025-07-14	2.8500	2.8500	2.8500	2.8500	-10.938%	2	205	+233.333%
2025-07-09	3.2000	3.2000	3.2000	3.2000	+1.587%	20	207	+196.875%
2025-07-03	3.0000	3.1500	3.0000	3.1500	+4.305%	2	188	+201.587%
2025-07-02	2.9500	3.0200	2.9500	3.0200	-2.581%	14	188	+214.570%
2025-06-26	3.0300	3.1000	3.0300	3.1000	+34.783%	3	192	+206.452%
2025-06-12	2.3000	2.3000	2.3000	2.3000	-14.815%	1	191	+313.043%
2025-06-10	2.7000	2.7000	2.7000	2.7000	+31.707%	1	191	+251.852%
2025-06-09	2.0500	2.0500	2.0500	2.0500	-12.766%	1	190	+363.415%
2025-05-30	2.5000	2.5000	2.3500	2.3500	-16.071%	6	190	+304.255%
2025-05-29	2.8000	2.8000	2.8000	2.8000	+30.841%	1	189	+239.286%
2025-05-22	2.2300	2.2300	2.0100	2.1400	-28.188%	6	188	+343.925%
2025-05-20	2.9800	2.9800	2.9800	2.9800	-0.667%	10	190	+218.792%
2025-05-15	3.0000	3.0000	3.0000	3.0000	+9.091%	1	180	+216.667%
2025-05-13	3.1200	3.1200	2.7500	2.7500	+34.146%	11	180	+245.455%
2025-05-09	2.0500	2.0500	2.0500	2.0500	+2.500%	6	170	+363.415%
2025-04-29	2.0000	2.0000	2.0000	2.0000	0.000%	4	172	+375.000%
2025-04-28	2.1600	2.1600	1.9000	2.0000	-4.762%	15	169	+375.000%
2025-04-24	1.9000	2.1000	1.9000	2.1000	+5.000%	2	167	+352.381%
2025-04-15	2.0000	2.0000	2.0000	2.0000	+2.564%	5	167	+375.000%
2025-04-14	1.9500	1.9500	1.9500	1.9500	+18.182%	1	162	+387.179%
2025-04-11	1.8900	1.8900	1.6500	1.6500	-5.714%	42	161	+475.758%
2025-04-10	1.7600	1.7600	1.7500	1.7500	+45.833%	11	180	+442.857%
2025-04-04	1.4500	1.4500	1.2000	1.2000	-21.053%	54	183	+691.667%
2025-04-03	1.3000	1.5200	1.3000	1.5200	-10.588%	11	166	+525.000%
2025-03-31	1.6500	1.7000	1.3000	1.7000	-15.000%	20	155	+458.824%
2025-03-28	2.2000	2.2000	1.9500	2.0000	-14.163%	132	141	+375.000%
2025-03-24	2.5500	2.5500	2.3300	2.3300	+13.107%	15	75	+307.725%
2025-03-18	2.0600	2.0600	2.0600	2.0600	-24.265%	3	80	+361.165%
2025-03-17	2.7200	2.7200	2.7200	2.7200	+15.745%	5	80	+249.265%
2025-03-14	2.3500	2.3500	2.3500	2.3500	+11.905%	2	75	+304.255%
2025-03-13	2.1000	2.1000	2.1000	2.1000	+31.250%	4	70	+352.381%
2025-03-11	1.8000	1.9000	1.5900	1.6000	+1.266%	7	70	+493.750%
2025-03-10	2.2500	2.2500	1.5800	1.5800	-38.039%	15	63	+501.266%
2025-03-07	2.5500	2.5500	2.5500	2.5500	-3.774%	70	48	+272.549%
2025-03-06	2.6500	2.6500	2.6500	2.6500	-18.462%	10	3	+258.491%
2025-03-05	3.2500	3.2500	3.2500	3.2500	+4.839%	1	3	+192.308%
2025-03-04	3.0000	3.1000	3.0000	3.1000	-45.614%	2	2	+206.452%
2025-02-11	5.7000	5.7000	5.7000	5.7000	0.000%	1	1	+66.667%

.dark-mode .qQLrv2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQLrv2{ color: #333333; background-color: white; border: 2px solid #333333; }JEPQ20270115C52JEPQ Jan 15 2027 52.00 Call (JEPQ270115C00052000)option OPRA

JEPQ20270115C52
JEPQ Jan 15 2027 52.00 Call (JEPQ270115C00052000)
option OPRA