Dark

JEPQ20270115C55
JEPQ Jan 15 2027 55.00 Call (JEPQ270115C00055000)
option OPRA

EOD

Sep 30, 2026

6.50+30.000%(+1.50)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.7000	6.7000	5.9000	6.5000	+30.000%	135	6	0.000%
2026-09-11	5.0000	5.0000	5.0000	5.0000	+6.383%	10	16	+30.000%
2026-08-31	5.1000	5.1000	4.7000	4.7000	-4.082%	36	16	+38.298%
2026-08-26	4.7000	4.9000	4.7000	4.9000	+11.364%	13	35	+32.653%
2026-07-20	4.4000	4.4000	4.4000	4.4000	+16.095%	1	25	+47.727%
2026-07-17	3.7500	3.7900	3.5700	3.7900	-17.609%	6	26	+71.504%
2026-07-16	4.6000	4.6000	4.6000	4.6000	-6.122%	2	22	+41.304%
2026-07-15	5.3600	5.3600	4.9000	4.9000	-5.769%	2	22	+32.653%
2026-06-30	5.2000	5.2000	5.2000	5.2000	-0.952%	30	21	+25.000%
2026-06-23	5.2500	5.2500	5.2500	5.2500	-16.000%	2	32	+23.810%
2026-06-18	6.2500	6.2500	6.2500	6.2500	+5.932%	1	44	+4.000%
2026-06-17	5.9000	5.9000	5.9000	5.9000	-5.145%	1	44	+10.169%
2026-06-15	6.0200	6.2800	6.0000	6.2200	+24.400%	33	44	+4.502%
2026-06-12	5.0800	5.0800	5.0000	5.0000	+4.167%	13	57	+30.000%
2026-06-08	4.9000	4.9000	4.8000	4.8000	+9.091%	12	65	+35.417%
2026-06-05	4.4000	4.4000	4.4000	4.4000	-25.926%	2	54	+47.727%
2026-06-04	5.9500	6.1000	5.9400	5.9400	-0.168%	18	52	+9.428%
2026-06-03	5.9500	5.9500	5.9500	5.9500	-0.833%	1	35	+9.244%
2026-05-29	6.0000	6.0000	6.0000	6.0000	+20.000%	300	35	+8.333%
2026-05-20	5.0000	5.0000	5.0000	5.0000	+7.066%	6	499	+30.000%
2026-05-19	4.6700	4.6700	4.6700	4.6700	-4.694%	1	499	+39.186%
2026-05-15	4.9000	4.9000	4.9000	4.9000	-2.970%	17	499	+32.653%
2026-05-13	4.9100	5.0500	4.9100	5.0500	+2.020%	9	499	+28.713%
2026-05-11	5.0100	5.0400	4.9300	4.9500	-0.602%	45	519	+31.313%
2026-05-08	4.9800	4.9800	4.9800	4.9800	+4.622%	1	543	+30.522%
2026-05-06	4.7400	4.7700	4.5000	4.7600	+6.488%	8	544	+36.555%
2026-05-04	4.4700	4.4700	4.4700	4.4700	+4.196%	1	549	+45.414%
2026-05-01	4.3000	4.3400	4.2800	4.2900	+1.659%	52	501	+51.515%
2026-04-29	4.1500	4.2200	4.1500	4.2200	-0.236%	8	663	+54.028%
2026-04-28	4.1000	4.2300	4.1000	4.2300	-1.628%	13	668	+53.664%
2026-04-27	4.3000	4.3000	4.3000	4.3000	+4.878%	2	658	+51.163%
2026-04-22	4.0000	4.1000	4.0000	4.1000	0.000%	3	657	+58.537%
2026-04-21	4.1000	4.1000	4.1000	4.1000	0.000%	1	656	+58.537%
2026-04-17	4.1000	4.1000	4.1000	4.1000	+2.244%	2	656	+58.537%
2026-04-15	4.0000	4.0100	4.0000	4.0100	+5.526%	58	656	+62.095%
2026-04-14	3.7900	3.8200	3.7800	3.8000	+7.649%	300	656	+71.053%
2026-04-13	3.5300	3.5300	3.5300	3.5300	+3.519%	10	465	+84.136%
2026-04-10	3.4100	3.4100	3.4100	3.4100	+50.885%	1	465	+90.616%
2026-04-07	2.2500	2.2600	2.2500	2.2600	-8.502%	22	466	+187.611%
2026-04-01	2.5000	2.5500	2.4700	2.4700	+33.514%	7	469	+163.158%
2026-03-31	1.8100	1.8500	1.8000	1.8500	+23.333%	6	467	+251.351%
2026-03-30	1.8000	1.8000	1.5000	1.5000	-16.667%	40	463	+333.333%
2026-03-27	1.9500	1.9500	1.8000	1.8000	-17.808%	112	427	+261.111%
2026-03-26	2.1900	2.1900	2.1900	2.1900	-31.348%	1	427	+196.804%
2026-03-20	3.1900	3.1900	3.1900	3.1900	-8.069%	1	427	+103.762%
2026-03-16	3.4500	3.4700	3.4500	3.4700	-9.870%	100	427	+87.320%
2026-03-10	3.8500	3.8500	3.8500	3.8500	+13.235%	20	352	+68.831%
2026-03-09	3.4000	3.4000	3.4000	3.4000	+2.102%	2	332	+91.176%
2026-03-03	3.3300	3.3300	3.3300	3.3300	-12.368%	35	330	+95.195%
2026-02-27	3.8000	3.8000	3.7000	3.8000	-5.000%	12	330	+71.053%
2026-02-26	4.0000	4.0000	4.0000	4.0000	+4.712%	15	319	+62.500%
2026-02-24	3.8200	3.8200	3.8200	3.8200	+15.060%	35	304	+70.157%
2026-02-23	3.3200	3.3200	3.3200	3.3200	-17.000%	1	280	+95.783%
2026-02-18	4.0000	4.0000	4.0000	4.0000	-8.257%	2	281	+62.500%
2026-02-09	4.3600	4.3600	4.3600	4.3600	+1.395%	1	281	+49.083%
2026-02-03	4.3000	4.3000	4.3000	4.3000	-10.417%	10	280	+51.163%
2026-01-30	5.1000	5.1000	4.8000	4.8000	-4.000%	9	270	+35.417%
2026-01-29	5.2000	5.2000	5.0000	5.0000	-3.846%	17	265	+30.000%
2026-01-28	5.2000	5.2000	5.2000	5.2000	+15.299%	3	248	+25.000%
2026-01-23	4.6100	4.6100	4.4800	4.5100	+15.641%	3	248	+44.124%
2026-01-20	3.9000	3.9000	3.9000	3.9000	-17.895%	2	248	+66.667%
2026-01-12	4.7500	4.7500	4.7500	4.7500	-2.263%	3	248	+36.842%
2026-01-09	4.8600	4.8600	4.8600	4.8600	+21.197%	5	248	+33.745%
2026-01-02	4.0100	4.0100	4.0100	4.0100	-2.195%	1	246	+62.095%
2025-12-31	4.3000	4.3000	4.1000	4.1000	0.000%	8	246	+58.537%
2025-12-29	4.3000	4.3000	4.1000	4.1000	0.000%	6	246	+58.537%
2025-12-23	4.1000	4.1000	4.1000	4.1000	-13.502%	5	243	+58.537%
2025-12-22	4.7400	4.7400	4.7400	4.7400	+12.057%	1	243	+37.131%
2025-12-08	4.0000	4.2300	4.0000	4.2300	+28.571%	7	242	+53.664%
2025-11-25	3.2900	3.2900	3.2900	3.2900	+20.956%	1	241	+97.568%
2025-11-18	2.7200	2.7200	2.7200	2.7200	-38.182%	31	240	+138.971%
2025-11-10	4.4000	4.4000	4.4000	4.4000	-10.204%	3	258	+47.727%
2025-11-03	4.9000	4.9000	4.9000	4.9000	+68.385%	2	253	+32.653%
2025-10-20	2.9100	2.9100	2.9100	2.9100	-11.009%	2	253	+123.368%
2025-10-17	3.2700	3.2700	3.2700	3.2700	+9.000%	14	255	+98.777%
2025-10-14	3.0000	3.0000	3.0000	3.0000	+14.943%	5	255	+116.667%
2025-10-10	2.6100	2.6100	2.6100	2.6100	-20.909%	2	255	+149.042%
2025-10-02	3.3000	3.3000	3.3000	3.3000	+24.528%	1	257	+96.970%
2025-09-25	2.8500	2.8500	2.6500	2.6500	-9.247%	14	259	+145.283%
2025-09-22	2.9200	2.9200	2.9200	2.9200	+10.606%	2	259	+122.603%
2025-09-16	2.6500	2.6500	2.3000	2.6400	+1.149%	8	261	+146.212%
2025-09-15	2.5000	2.6100	2.4600	2.6100	+7.407%	11	263	+149.042%
2025-09-12	2.2500	2.4300	2.2500	2.4300	-2.410%	28	262	+167.490%
2025-09-11	2.4400	2.4900	2.4400	2.4900	+19.712%	8	264	+161.044%
2025-09-05	2.0800	2.0800	2.0800	2.0800	+9.474%	2	266	+212.500%
2025-09-04	1.9000	1.9000	1.7500	1.9000	+3.261%	11	268	+242.105%
2025-09-03	1.9000	1.9000	1.8000	1.8400	+31.429%	17	262	+253.261%
2025-09-02	1.4000	1.4000	1.4000	1.4000	-26.316%	10	255	+364.286%
2025-08-28	1.9000	1.9000	1.9000	1.9000	-5.000%	5	245	+242.105%
2025-08-27	2.0000	2.0000	2.0000	2.0000	0.000%	1	260	+225.000%
2025-08-25	2.0000	2.0000	1.9400	2.0000	-4.762%	20	259	+225.000%
2025-08-22	2.1000	2.1000	2.1000	2.1000	+28.049%	5	244	+209.524%
2025-08-21	1.8000	1.8000	1.6400	1.6400	-30.213%	21	239	+296.341%
2025-08-18	2.3500	2.3500	2.3000	2.3500	+12.440%	10	218	+176.596%
2025-08-15	2.0900	2.0900	2.0900	2.0900	-0.476%	1	208	+211.005%
2025-08-12	2.0000	2.1600	2.0000	2.1000	+10.526%	6	208	+209.524%
2025-08-11	2.0500	2.0500	1.9000	1.9000	-2.564%	7	208	+242.105%
2025-08-08	2.0000	2.0000	1.8500	1.9500	+14.706%	13	207	+233.333%
2025-08-07	1.7300	1.7300	1.7000	1.7000	+2.410%	13	208	+282.353%
2025-08-06	1.6600	1.6600	1.6600	1.6600	+5.732%	5	198	+291.566%
2025-08-05	1.5500	1.5700	1.5500	1.5700	-4.848%	9	193	+314.013%
2025-08-04	1.6500	1.6500	1.6500	1.6500	+22.222%	10	192	+293.939%
2025-08-01	1.3500	1.3800	1.3500	1.3500	-15.625%	8	183	+381.481%
2025-07-31	1.5500	1.7000	1.5500	1.6000	-5.882%	51	178	+306.250%
2025-07-30	1.7000	1.7000	1.7000	1.7000	0.000%	3	158	+282.353%
2025-07-29	1.7000	1.7000	1.7000	1.7000	-2.857%	1	155	+282.353%
2025-07-28	1.6500	1.7500	1.6500	1.7500	+9.375%	20	154	+271.429%
2025-07-25	1.3500	1.6000	1.3500	1.6000	0.000%	9	159	+306.250%
2025-07-24	1.5000	1.6000	1.5000	1.6000	+14.286%	3	158	+306.250%
2025-07-23	1.5700	1.5700	1.4000	1.4000	-17.647%	3	157	+364.286%
2025-07-21	1.7000	1.7000	1.7000	1.7000	+9.677%	30	155	+282.353%
2025-07-18	1.5500	1.5500	1.5500	1.5500	+6.897%	1	125	+319.355%
2025-07-17	1.7100	1.7100	1.4500	1.4500	+11.538%	14	124	+348.276%
2025-07-16	1.5500	1.5500	1.3000	1.3000	-18.239%	8	111	+400.000%
2025-07-11	1.6000	1.6000	1.5900	1.5900	+22.308%	9	105	+308.805%
2025-07-09	1.3500	1.3500	1.3000	1.3000	-5.109%	4	103	+400.000%
2025-07-07	1.3700	1.3700	1.3700	1.3700	-14.375%	14	102	+374.453%
2025-07-01	1.6000	1.6000	1.3700	1.6000	0.000%	4	89	+306.250%
2025-06-30	1.6500	1.6500	1.5400	1.6000	-36.000%	19	87	+306.250%
2025-06-23	2.8800	2.8800	2.5000	2.5000	+61.290%	2	68	+160.000%
2025-06-16	1.3500	1.5500	1.3500	1.5500	+1.974%	10	68	+319.355%
2025-06-04	1.5200	1.5200	1.5200	1.5200	-7.879%	1	58	+327.632%
2025-05-30	1.6500	1.6500	1.6500	1.6500	+42.241%	10	57	+293.939%
2025-05-14	2.0000	2.0000	1.0800	1.1600	-7.200%	11	52	+460.345%
2025-05-13	2.0000	2.0000	1.2500	1.2500	+13.636%	4	55	+420.000%
2025-05-09	1.1000	1.1000	1.1000	1.1000	-21.429%	2	55	+490.909%
2025-05-08	1.4000	1.4000	1.4000	1.4000	+21.739%	1	55	+364.286%
2025-05-07	1.1500	1.1500	1.1500	1.1500	-32.353%	1	55	+465.217%
2025-05-01	1.6600	1.7000	1.6600	1.7000	+38.211%	10	55	+282.353%
2025-04-28	1.1300	1.2300	1.1000	1.2300	-12.143%	19	55	+428.455%
2025-04-25	1.4000	1.4000	1.4000	1.4000	+27.273%	4	38	+364.286%
2025-04-24	1.1000	1.1000	1.1000	1.1000	-18.519%	1	38	+490.909%
2025-04-23	1.2000	1.3500	1.2000	1.3500	+50.000%	35	37	+381.481%
2025-04-10	0.9000	0.9000	0.9000	0.9000	-43.038%	10	48	+622.222%
2025-04-09	1.5800	1.5800	1.5800	1.5800	+143.077%	1	38	+311.392%
2025-04-07	0.7500	0.7500	0.6500	0.6500	-35.000%	25	38	+900.000%
2025-04-03	1.0000	1.0000	1.0000	1.0000	+8.696%	1	13	+550.000%
2025-03-31	0.9200	0.9200	0.9200	0.9200	-17.117%	1	12	+606.522%
2025-03-28	1.1100	1.1100	1.1100	1.1100	+5.714%	2	12	+485.586%
2025-03-13	1.0500	1.0500	1.0500	1.0500	-44.737%	5	7	+519.048%
2025-02-28	2.6000	2.6000	1.9000	1.9000	-36.667%	8	7	+242.105%
2025-02-21	3.0000	3.0000	3.0000	3.0000	-17.808%	4	3	+116.667%
2025-02-14	3.6500	3.6500	3.6500	3.6500	0.000%	2	0	+78.082%

.dark-mode .spcBnq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .spcBnq{ color: #333333; background-color: white; border: 2px solid #333333; }JEPQ20270115C55JEPQ Jan 15 2027 55.00 Call (JEPQ270115C00055000)option OPRA

JEPQ20270115C55
JEPQ Jan 15 2027 55.00 Call (JEPQ270115C00055000)
option OPRA