Dark

JEPQ20270115C56
JEPQ Jan 15 2027 56.00 Call (JEPQ270115C00056000)
option OPRA

EOD

Oct 1, 2026

5.20-3.704%(-0.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.2000	5.2000	5.2000	5.2000	-3.704%	15	39	0.000%
2026-09-30	5.3000	5.4000	5.3000	5.4000	+3.846%	240	24	-3.704%
2026-09-22	5.2000	5.2000	5.2000	5.2000	+31.646%	30	60	0.000%
2026-09-17	3.9500	3.9500	3.9500	3.9500	-3.659%	1	65	+31.646%
2026-09-11	4.1000	4.1000	4.1000	4.1000	+9.333%	7	65	+26.829%
2026-09-10	3.7500	3.7500	3.7500	3.7500	-10.714%	1	72	+38.667%
2026-08-27	4.1000	4.2000	4.1000	4.2000	-10.638%	30	160	+23.810%
2026-08-14	4.6000	4.7000	4.6000	4.7000	+9.302%	23	181	+10.638%
2026-08-12	4.3000	4.3000	4.3000	4.3000	+4.878%	60	182	+20.930%
2026-08-11	4.1000	4.1000	4.1000	4.1000	0.000%	3	182	+26.829%
2026-08-07	4.1000	4.1000	4.1000	4.1000	+2.500%	1	181	+26.829%
2026-08-06	4.0000	4.0000	4.0000	4.0000	-7.407%	48	182	+30.000%
2026-08-05	4.4000	4.4000	4.3200	4.3200	+54.286%	413	541	+20.370%
2026-08-03	2.8000	2.8000	2.8000	2.8000	+12.450%	10	533	+85.714%
2026-07-30	2.4900	2.4900	2.4900	2.4900	+42.286%	400	523	+108.835%
2026-07-29	1.7500	1.7500	1.7500	1.7500	-41.077%	1	123	+197.143%
2026-07-24	2.9700	2.9700	2.9700	2.9700	-38.254%	1	122	+75.084%
2026-07-06	4.8100	4.8100	4.8100	4.8100	-10.926%	1	121	+8.108%
2026-06-22	5.5000	5.5000	5.4000	5.4000	-1.818%	2	135	-3.704%
2026-06-18	5.5000	5.5000	5.5000	5.5000	+8.696%	1	134	-5.455%
2026-06-15	5.0600	5.0600	5.0600	5.0600	+0.397%	15	134	+2.767%
2026-06-02	5.0400	5.0400	5.0400	5.0400	-0.395%	2	140	+3.175%
2026-06-01	4.9500	5.0600	4.9500	5.0600	+0.198%	6	140	+2.767%
2026-05-29	5.0000	5.1600	5.0000	5.0500	+9.783%	11	140	+2.970%
2026-05-26	4.5800	4.6000	4.5800	4.6000	+12.195%	3	722	+13.043%
2026-05-20	4.1000	4.1000	4.1000	4.1000	+6.494%	1	726	+26.829%
2026-05-19	3.9200	3.9200	3.8500	3.8500	-1.282%	2	731	+35.065%
2026-05-18	4.0000	4.0000	3.9000	3.9000	+1.563%	8	731	+33.333%
2026-05-12	3.8400	3.8400	3.8400	3.8400	-4.950%	1	731	+35.417%
2026-05-11	4.0200	4.0400	4.0200	4.0400	+1.000%	4	731	+28.713%
2026-05-06	4.0000	4.0000	4.0000	4.0000	+11.111%	2	738	+30.000%
2026-05-05	3.6600	3.6600	3.6000	3.6000	0.000%	57	738	+44.444%
2026-05-01	3.5500	3.6000	3.5400	3.6000	+9.091%	58	743	+44.444%
2026-04-29	3.2500	3.3000	3.2500	3.3000	-4.348%	15	743	+57.576%
2026-04-28	3.3000	3.4500	3.3000	3.4500	-0.289%	40	758	+50.725%
2026-04-27	3.4600	3.4600	3.4600	3.4600	+4.848%	10	758	+50.289%
2026-04-22	3.3000	3.3000	3.3000	3.3000	0.000%	50	768	+57.576%
2026-04-20	3.3000	3.3000	3.3000	3.3000	0.000%	10	818	+57.576%
2026-04-17	3.3000	3.3000	3.3000	3.3000	0.000%	5	808	+57.576%
2026-04-15	3.2000	3.3000	3.2000	3.3000	+24.528%	14	813	+57.576%
2026-04-13	2.6500	2.6500	2.6500	2.6500	0.000%	1	827	+96.226%
2026-04-10	2.6500	2.6500	2.6500	2.6500	+9.504%	19	828	+96.226%
2026-04-08	2.4500	2.4500	2.4200	2.4200	+38.286%	3	828	+114.876%
2026-04-07	1.7100	1.7500	1.7100	1.7500	-12.935%	4	828	+197.143%
2026-04-01	1.9000	2.0100	1.9000	2.0100	+21.818%	21	828	+158.706%
2026-03-31	1.6500	1.6500	1.6000	1.6500	+17.857%	17	813	+215.152%
2026-03-27	1.4000	1.4000	1.4000	1.4000	-45.098%	1	812	+271.429%
2026-03-23	2.6000	2.6000	2.5500	2.5500	-1.923%	10	812	+103.922%
2026-03-20	2.5000	2.6000	2.5000	2.6000	+11.111%	233	812	+100.000%
2026-03-19	2.5000	2.5000	2.3000	2.3400	-28.659%	77	726	+122.222%
2026-03-10	3.2000	3.3000	3.2000	3.2800	+21.481%	106	651	+58.537%
2026-03-09	2.7000	2.7000	2.7000	2.7000	-6.250%	50	655	+92.593%
2026-03-03	3.1000	3.1000	2.4700	2.8800	-4.319%	57	610	+80.556%
2026-02-24	3.0100	3.0100	3.0100	3.0100	+0.333%	10	554	+72.757%
2026-02-20	3.1000	3.1000	3.0000	3.0000	-14.286%	2	553	+73.333%
2026-02-18	3.5000	3.5000	3.5000	3.5000	-22.222%	2	552	+48.571%
2026-02-11	4.5000	4.5000	4.5000	4.5000	+45.161%	1	552	+15.556%
2026-02-06	3.1000	3.1000	3.1000	3.1000	-24.390%	1	551	+67.742%
2026-02-03	4.1000	4.1000	4.1000	4.1000	+3.015%	1	551	+26.829%
2026-01-30	3.9300	3.9800	3.9300	3.9800	-15.678%	4	551	+30.653%
2026-01-27	4.7200	4.7200	4.7200	4.7200	+28.610%	1	547	+10.169%
2026-01-21	3.6300	3.6700	3.6300	3.6700	-0.811%	17	546	+41.689%
2026-01-15	3.9600	3.9700	3.7000	3.7000	-8.867%	45	546	+40.541%
2026-01-13	4.1700	4.1700	4.0600	4.0600	+1.500%	11	501	+28.079%
2026-01-12	4.0000	4.0000	4.0000	4.0000	+3.627%	1	501	+30.000%
2026-01-09	3.8100	3.8600	3.8100	3.8600	+9.040%	226	501	+34.715%
2026-01-08	3.5600	3.6000	3.5300	3.5400	-6.842%	91	514	+46.893%
2026-01-07	3.8500	3.8500	3.8000	3.8000	+0.796%	4	514	+36.842%
2026-01-06	3.7700	3.7700	3.7700	3.7700	+17.813%	8	514	+37.931%
2026-01-02	3.2000	3.2000	3.2000	3.2000	-6.158%	1	520	+62.500%
2025-12-31	3.4100	3.4100	3.4100	3.4100	-10.263%	1	519	+52.493%
2025-12-26	3.8000	3.8000	3.8000	3.8000	+28.814%	1	519	+36.842%
2025-12-18	3.2000	3.2000	2.9500	2.9500	-7.813%	12	518	+76.271%
2025-12-12	3.2000	3.2000	3.2000	3.2000	0.000%	11	528	+62.500%
2025-11-26	3.2000	3.2000	3.2000	3.2000	+29.555%	10	527	+62.500%
2025-11-17	2.4700	2.4700	2.4700	2.4700	-21.587%	1	527	+110.526%
2025-11-14	3.7000	3.7000	3.1500	3.1500	+8.621%	6	528	+65.079%
2025-11-07	3.1000	3.1000	2.9000	2.9000	-21.622%	30	524	+79.310%
2025-11-03	3.7000	3.7000	3.7000	3.7000	-5.128%	26	516	+40.541%
2025-10-30	3.9000	3.9000	3.9000	3.9000	+11.429%	1	516	+33.333%
2025-10-28	3.9500	3.9500	3.4800	3.5000	+36.719%	20	516	+48.571%
2025-10-03	2.5600	2.5600	2.5600	2.5600	+4.490%	10	501	+103.125%
2025-10-02	3.4900	3.4900	2.4500	2.4500	+2.083%	3	508	+112.245%
2025-09-29	2.6000	2.6000	2.2500	2.4000	+6.667%	4	510	+116.667%
2025-09-26	2.2500	2.2500	2.2500	2.2500	+2.273%	2	509	+131.111%
2025-09-23	2.2700	2.2700	2.2000	2.2000	-2.222%	2	509	+136.364%
2025-09-22	2.2500	2.2500	2.2500	2.2500	+10.294%	1	510	+131.111%
2025-09-17	1.9200	2.2000	1.9200	2.0400	-0.971%	8	511	+154.902%
2025-09-16	2.0600	2.0600	2.0600	2.0600	+3.000%	15	511	+152.427%
2025-09-15	1.9400	2.0000	1.9400	2.0000	0.000%	22	526	+160.000%
2025-09-12	1.9300	2.0000	1.9300	2.0000	+11.111%	3	548	+160.000%
2025-09-11	1.8000	1.9500	1.7500	1.8000	+2.857%	25	547	+188.889%
2025-09-10	1.7000	1.7500	1.7000	1.7500	+9.375%	16	568	+197.143%
2025-09-09	1.6000	1.6000	1.6000	1.6000	-2.439%	1	568	+225.000%
2025-09-08	1.5500	1.6500	1.5500	1.6400	+5.128%	52	568	+217.073%
2025-09-05	1.5000	1.6000	1.4400	1.5600	+35.652%	27	558	+233.333%
2025-09-02	1.2100	1.3000	1.0800	1.1500	-14.815%	43	539	+352.174%
2025-08-29	1.3500	1.3500	1.3500	1.3500	-6.897%	20	508	+285.185%
2025-08-28	1.4500	1.4500	1.4500	1.4500	-0.685%	20	508	+258.621%
2025-08-27	1.4600	1.4600	1.4600	1.4600	-5.195%	1	508	+256.164%
2025-08-26	1.5000	1.5500	1.4200	1.5400	+2.667%	162	508	+237.662%
2025-08-25	1.5000	1.5000	1.5000	1.5000	-6.250%	7	468	+246.667%
2025-08-22	1.4100	1.6000	1.3100	1.6000	+33.333%	5	468	+225.000%
2025-08-21	1.5500	1.5500	1.2000	1.2000	-22.581%	8	464	+333.333%
2025-08-19	1.5500	1.5500	1.5500	1.5500	-11.429%	122	460	+235.484%
2025-08-15	1.7500	1.7500	1.7500	1.7500	0.000%	19	400	+197.143%
2025-08-14	1.7500	1.8200	1.7500	1.7500	0.000%	14	400	+197.143%
2025-08-13	1.8800	1.8800	1.7000	1.7500	+2.941%	25	388	+197.143%
2025-08-08	1.5000	1.7000	1.3400	1.7000	+17.241%	29	376	+205.882%
2025-08-06	1.3000	1.4500	1.3000	1.4500	+29.464%	4	354	+258.621%
2025-08-01	1.0500	1.1200	1.0000	1.1200	-8.943%	185	355	+364.286%
2025-07-31	1.4000	1.4000	1.0500	1.2300	-4.651%	103	193	+322.764%
2025-07-24	1.2900	1.2900	1.2900	1.2900	+17.273%	1	97	+303.101%
2025-07-23	1.1000	1.1000	1.1000	1.1000	-7.563%	1	97	+372.727%
2025-07-22	1.1900	1.1900	1.1900	1.1900	-0.833%	1	97	+336.975%
2025-07-21	1.1700	1.2000	1.1700	1.2000	0.000%	4	96	+333.333%
2025-07-17	1.2000	1.2000	1.2000	1.2000	-4.000%	4	97	+333.333%
2025-07-16	1.2500	1.2500	1.2500	1.2500	-11.348%	1	95	+316.000%
2025-07-10	1.4100	1.4100	1.4100	1.4100	+41.000%	1	94	+268.794%
2025-07-01	1.1800	1.1800	1.0000	1.0000	-25.926%	3	93	+420.000%
2025-06-24	1.3500	1.3500	1.3500	1.3500	+68.750%	3	95	+285.185%
2025-06-23	0.8000	0.8000	0.8000	0.8000	-38.462%	7	95	+550.000%
2025-06-20	1.3000	1.3000	1.3000	1.3000	-3.704%	20	95	+300.000%
2025-06-18	1.0600	1.3500	1.0600	1.3500	+45.161%	11	95	+285.185%
2025-06-04	0.9000	0.9300	0.9000	0.9300	-22.500%	2	97	+459.140%
2025-06-03	1.2000	1.2000	1.2000	1.2000	-4.000%	1	97	+333.333%
2025-05-29	1.2000	1.2500	1.2000	1.2500	-11.348%	2	96	+316.000%
2025-05-16	1.4100	1.4100	1.4100	1.4100	-11.875%	2	94	+268.794%
2025-05-12	1.6000	1.6000	1.6000	1.6000	+11.111%	1	93	+225.000%
2025-05-01	1.4400	1.4400	1.4400	1.4400	+75.610%	10	92	+261.111%
2025-04-30	0.8200	0.8200	0.8200	0.8200	-25.455%	10	93	+534.146%
2025-04-28	1.1900	1.2000	1.0500	1.1000	+10.000%	15	92	+372.727%
2025-04-24	1.0900	1.1000	1.0000	1.0000	+42.857%	29	77	+420.000%
2025-04-22	0.7000	0.7000	0.7000	0.7000	-30.000%	1	53	+642.857%
2025-04-16	1.0000	1.0000	1.0000	1.0000	-8.257%	4	52	+420.000%
2025-04-08	1.0600	1.0900	1.0600	1.0900	+60.294%	4	48	+377.064%
2025-04-04	0.6500	0.6800	0.6500	0.6800	-5.556%	14	44	+664.706%
2025-04-03	0.6500	0.8000	0.6500	0.7200	-30.097%	16	37	+622.222%
2025-04-02	1.0300	1.0300	1.0300	1.0300	+3.000%	1	23	+404.854%
2025-03-13	1.0000	1.0000	1.0000	1.0000	+25.000%	1	21	+420.000%
2025-03-11	0.8000	0.8000	0.8000	0.8000	-30.435%	1	21	+550.000%
2025-03-06	1.1500	1.1500	1.1500	1.1500	-4.167%	1	19	+352.174%
2025-03-04	1.1500	1.2000	1.1500	1.2000	-11.111%	2	19	+333.333%
2025-03-03	1.5000	1.5000	1.1000	1.3500	-8.163%	12	18	+285.185%
2025-02-28	1.4700	1.4700	1.4700	1.4700	-2.000%	4	6	+253.741%
2025-02-25	1.5000	1.5000	1.5000	1.5000	-50.000%	1	3	+246.667%
2025-02-18	3.4000	3.4000	3.0000	3.0000	0.000%	3	3	+73.333%

.dark-mode .qJVNFF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qJVNFF{ color: #333333; background-color: white; border: 2px solid #333333; }JEPQ20270115C56JEPQ Jan 15 2027 56.00 Call (JEPQ270115C00056000)option OPRA

JEPQ20270115C56
JEPQ Jan 15 2027 56.00 Call (JEPQ270115C00056000)
option OPRA