Dark

JEPQ20270115C57
JEPQ Jan 15 2027 57.00 Call (JEPQ270115C00057000)
option OPRA

EOD

Sep 30, 2026

4.400.000%(0.00)616

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.6100	4.6100	4.4000	4.4000	0.000%	616	4	0.000%
2026-09-25	4.4000	4.4000	4.4000	4.4000	+2.804%	2	305	0.000%
2026-09-23	4.2800	4.2800	4.2800	4.2800	+4.390%	9	306	+2.804%
2026-09-22	3.8000	4.1000	3.8000	4.1000	+2.500%	2	307	+7.317%
2026-09-21	4.0000	4.0000	4.0000	4.0000	+14.286%	60	307	+10.000%
2026-09-18	3.5000	3.5000	3.5000	3.5000	+12.540%	6	306	+25.714%
2026-09-17	3.1100	3.1100	3.1100	3.1100	+29.583%	1	306	+41.479%
2026-09-16	2.4000	2.4000	2.4000	2.4000	-11.111%	1	305	+83.333%
2026-09-15	2.7000	2.7000	2.7000	2.7000	-5.263%	1	304	+62.963%
2026-09-14	2.8500	2.8500	2.8500	2.8500	-12.844%	1	303	+54.386%
2026-08-19	3.4000	3.4000	3.2100	3.2700	-16.154%	8	303	+34.557%
2026-08-17	3.8500	3.9000	3.8500	3.9000	+2.632%	2	300	+12.821%
2026-08-14	3.8000	3.8000	3.8000	3.8000	-0.524%	1	302	+15.789%
2026-08-13	3.8200	3.8200	3.8200	3.8200	+6.111%	60	302	+15.183%
2026-08-12	3.5500	3.6000	3.5500	3.6000	+5.882%	3	272	+22.222%
2026-08-07	3.3900	3.4000	3.3900	3.4000	-5.556%	8	272	+29.412%
2026-08-05	3.6100	3.6100	3.6000	3.6000	+9.091%	401	505	+22.222%
2026-08-04	2.8500	3.3000	2.8500	3.3000	+26.923%	170	505	+33.333%
2026-08-03	2.6000	2.6000	2.6000	2.6000	+30.000%	4	506	+69.231%
2026-07-30	1.7000	2.0000	1.7000	2.0000	+29.032%	402	673	+120.000%
2026-07-29	1.7500	1.8600	1.5500	1.5500	-13.889%	176	271	+183.871%
2026-07-27	2.4000	2.4000	1.8000	1.8000	-16.279%	4	96	+144.444%
2026-07-24	2.1500	2.1500	2.1500	2.1500	-11.157%	1	95	+104.651%
2026-07-23	2.4200	2.4200	2.4200	2.4200	-30.857%	5	94	+81.818%
2026-07-15	3.5000	3.5000	3.5000	3.5000	-15.254%	16	94	+25.714%
2026-07-10	4.1300	4.1300	4.1300	4.1300	+0.732%	1	94	+6.538%
2026-06-15	4.1000	4.1000	4.1000	4.1000	+24.242%	1	132	+7.317%
2026-06-12	3.0700	3.3000	3.0700	3.3000	+10.000%	5	133	+33.333%
2026-06-05	3.0000	3.0000	3.0000	3.0000	-16.667%	1	133	+46.667%
2026-05-27	3.6200	3.6200	3.6000	3.6000	+10.092%	5	603	+22.222%
2026-05-21	3.2500	3.2700	3.2400	3.2700	+12.759%	8	603	+34.557%
2026-05-19	2.9000	2.9000	2.9000	2.9000	-11.854%	5	603	+51.724%
2026-05-15	3.2900	3.2900	3.2900	3.2900	+4.444%	1	604	+33.739%
2026-05-12	3.1500	3.1500	3.1500	3.1500	-2.174%	5	605	+39.683%
2026-05-11	3.3000	3.3000	3.2000	3.2200	+0.312%	62	605	+36.646%
2026-05-08	3.2100	3.2100	3.2100	3.2100	+4.221%	1	610	+37.072%
2026-05-07	3.0800	3.0800	3.0800	3.0800	+6.207%	8	609	+42.857%
2026-05-05	2.9200	2.9200	2.9000	2.9000	+2.113%	3	613	+51.724%
2026-05-04	2.9000	2.9000	2.8400	2.8400	-2.740%	3	612	+54.930%
2026-05-01	2.9200	2.9200	2.9200	2.9200	+3.915%	1	614	+50.685%
2026-04-30	2.7000	2.8100	2.7000	2.8100	+2.182%	140	614	+56.584%
2026-04-23	2.7500	2.7500	2.7500	2.7500	+2.612%	1	484	+60.000%
2026-04-21	2.6800	2.6800	2.6800	2.6800	+3.077%	1	482	+64.179%
2026-04-15	2.5000	2.6000	2.5000	2.6000	+14.537%	9	482	+69.231%
2026-04-14	2.2700	2.2700	2.2700	2.2700	-0.873%	50	490	+93.833%
2026-04-13	2.2000	2.2900	2.1700	2.2900	+7.009%	56	473	+92.140%
2026-04-10	2.0900	2.1400	2.0800	2.1400	-2.727%	20	448	+105.607%
2026-04-09	2.2000	2.2000	2.2000	2.2000	+32.530%	5	448	+100.000%
2026-04-08	1.8500	1.8500	1.6600	1.6600	+34.959%	10	443	+165.060%
2026-04-02	1.0000	1.2300	1.0000	1.2300	+23.000%	12	451	+257.724%
2026-03-30	1.6000	1.6000	0.9000	1.0000	-13.043%	60	451	+340.000%
2026-03-27	1.2600	1.2600	1.1500	1.1500	-34.286%	2	485	+282.609%
2026-03-25	1.7500	1.7500	1.7500	1.7500	-5.405%	1	483	+151.429%
2026-03-24	1.8500	1.8500	1.8500	1.8500	+5.714%	10	482	+137.838%
2026-03-23	2.0200	2.0200	1.7300	1.7500	-15.459%	35	492	+151.429%
2026-03-20	1.7500	2.0700	1.7500	2.0700	-10.000%	2	467	+112.560%
2026-03-18	2.3000	2.3000	2.3000	2.3000	-4.167%	5	467	+91.304%
2026-03-17	2.4000	2.4000	2.4000	2.4000	+13.744%	1	462	+83.333%
2026-03-16	2.1100	2.1100	2.1100	2.1100	-12.083%	2	461	+108.531%
2026-03-13	2.3500	2.4000	2.3500	2.4000	-7.692%	2	459	+83.333%
2026-03-10	2.6000	2.6000	2.6000	2.6000	+5.691%	15	459	+69.231%
2026-03-09	2.0000	2.4600	2.0000	2.4600	+8.850%	13	444	+78.862%
2026-03-06	2.2700	2.2700	2.2600	2.2600	-13.410%	4	436	+94.690%
2026-03-04	2.6000	2.6100	2.6000	2.6100	+2.353%	2	433	+68.582%
2026-03-02	2.8000	2.9000	2.5500	2.5500	-5.556%	20	433	+72.549%
2026-02-24	2.7000	2.7000	2.7000	2.7000	+14.894%	5	428	+62.963%
2026-02-23	2.3800	2.3800	2.3200	2.3500	-2.490%	32	428	+87.234%
2026-02-20	2.4100	2.4100	2.4100	2.4100	-6.950%	1	424	+82.573%
2026-02-18	2.5500	2.5900	2.5500	2.5900	+3.600%	31	423	+69.884%
2026-02-17	2.4500	2.5000	2.2000	2.5000	+8.696%	12	398	+76.000%
2026-02-13	2.3100	2.3100	2.3000	2.3000	-16.364%	3	385	+91.304%
2026-02-12	2.9200	2.9200	2.7500	2.7500	+7.843%	3	385	+60.000%
2026-02-06	2.5000	2.7000	2.5000	2.5500	+16.438%	13	382	+72.549%
2026-02-05	2.3500	2.4000	2.1900	2.1900	-6.809%	38	370	+100.913%
2026-02-04	3.3500	3.3500	2.3500	2.3500	-30.267%	11	336	+87.234%
2026-02-03	3.3700	3.3700	3.3700	3.3700	-5.866%	17	345	+30.564%
2026-01-30	3.5000	3.5800	3.5000	3.5800	+2.286%	2	345	+22.905%
2026-01-29	3.6000	3.6000	3.5000	3.5000	-5.405%	2	345	+25.714%
2026-01-28	3.7000	3.7000	3.7000	3.7000	+1.370%	2	344	+18.919%
2026-01-26	3.6500	3.6500	3.6500	3.6500	+14.063%	1	344	+20.548%
2026-01-22	3.2000	3.2000	3.2000	3.2000	0.000%	1	344	+37.500%
2026-01-21	3.2000	3.2000	3.2000	3.2000	+20.755%	2	344	+37.500%
2026-01-20	2.6500	2.6500	2.6500	2.6500	-11.667%	1	344	+66.038%
2026-01-16	3.0000	3.0000	3.0000	3.0000	-7.407%	2	341	+46.667%
2026-01-15	3.2400	3.2400	3.2400	3.2400	+12.500%	1	341	+35.802%
2025-12-30	3.3000	3.3000	2.8800	2.8800	-16.522%	21	340	+52.778%
2025-12-26	3.4500	3.4500	3.4500	3.4500	+11.290%	10	319	+27.536%
2025-12-24	3.1000	3.1000	3.1000	3.1000	-11.681%	20	299	+41.935%
2025-12-01	2.8000	4.3300	2.6500	3.5100	+21.453%	6	299	+25.356%
2025-11-24	2.8900	2.8900	2.8900	2.8900	+13.333%	1	299	+52.249%
2025-11-10	2.5500	2.5500	2.5500	2.5500	+11.354%	3	298	+72.549%
2025-11-07	1.9700	2.3000	1.9700	2.2900	-23.667%	28	298	+92.140%
2025-11-04	3.0000	3.0000	3.0000	3.0000	-4.153%	1	285	+46.667%
2025-11-03	2.7700	3.1800	2.7700	3.1300	+15.926%	3	285	+40.575%
2025-10-27	2.8000	2.8000	2.7000	2.7000	-10.000%	4	287	+62.963%
2025-10-24	3.1500	3.1500	3.0000	3.0000	+26.582%	40	287	+46.667%
2025-10-23	2.3700	2.3700	2.3700	2.3700	-24.762%	1	322	+85.654%
2025-10-20	3.1400	3.1500	3.1400	3.1500	+34.615%	32	321	+39.683%
2025-10-17	2.3400	2.3400	2.3400	2.3400	-0.426%	1	350	+88.034%
2025-10-16	2.2200	2.3500	2.2200	2.3500	-4.472%	8	350	+87.234%
2025-10-15	2.4600	2.4600	2.4600	2.4600	+5.579%	1	343	+78.862%
2025-10-13	2.3300	2.3300	2.3300	2.3300	+4.484%	2	342	+88.841%
2025-10-08	2.1000	2.3500	2.1000	2.2300	+0.450%	3	344	+97.309%
2025-10-06	2.2200	2.2200	2.2200	2.2200	+11.000%	15	345	+98.198%
2025-10-03	2.2400	2.2400	2.0000	2.0000	0.000%	4	345	+120.000%
2025-10-02	2.0000	2.0000	2.0000	2.0000	+25.000%	2	348	+120.000%
2025-10-01	1.7000	1.7000	1.6000	1.6000	-15.789%	26	348	+175.000%
2025-09-26	1.9000	1.9000	1.9000	1.9000	+11.765%	12	339	+131.579%
2025-09-25	1.7000	1.7000	1.7000	1.7000	-10.053%	4	345	+158.824%
2025-09-24	1.8900	1.8900	1.8900	1.8900	-5.500%	4	345	+132.804%
2025-09-22	2.0000	2.0000	2.0000	2.0000	+33.333%	1	349	+120.000%
2025-09-17	1.7000	1.7000	1.5000	1.5000	-11.243%	15	350	+193.333%
2025-09-16	1.7500	2.4600	1.5800	1.6900	+7.643%	23	336	+160.355%
2025-09-15	1.5000	1.5700	1.4700	1.5700	+6.081%	10	332	+180.255%
2025-09-12	1.5000	1.5000	1.4800	1.4800	-1.333%	2	333	+197.297%
2025-09-11	1.4400	1.6500	1.4400	1.5000	+10.294%	10	332	+193.333%
2025-09-10	1.3600	1.3600	1.3600	1.3600	+24.771%	1	326	+223.529%
2025-09-05	1.2000	1.2000	1.0500	1.0900	+3.810%	8	325	+303.670%
2025-09-04	1.0500	1.0500	1.0500	1.0500	+26.506%	45	317	+319.048%
2025-09-02	0.9000	0.9000	0.8300	0.8300	-32.520%	4	275	+430.120%
2025-08-28	1.1300	1.2300	1.0700	1.2300	+12.844%	29	279	+257.724%
2025-08-27	1.0900	1.0900	1.0900	1.0900	-2.679%	1	273	+303.670%
2025-08-26	0.9500	1.1200	0.9500	1.1200	+12.000%	33	272	+292.857%
2025-08-25	1.0700	1.0700	1.0000	1.0000	-13.043%	4	243	+340.000%
2025-08-22	1.1500	1.1500	1.1500	1.1500	+15.000%	1	243	+282.609%
2025-08-21	1.0000	1.0000	1.0000	1.0000	+3.093%	3	244	+340.000%
2025-08-20	0.9500	0.9700	0.9500	0.9700	-11.818%	33	245	+353.608%
2025-08-19	1.2000	1.2000	1.1000	1.1000	-18.519%	8	212	+300.000%
2025-08-18	1.3800	1.3800	1.3500	1.3500	+3.846%	14	205	+225.926%
2025-08-14	1.3000	1.3000	1.3000	1.3000	-3.704%	1	191	+238.462%
2025-08-13	1.3500	1.3500	1.3500	1.3500	0.000%	11	191	+225.926%
2025-08-12	1.0000	1.3500	1.0000	1.3500	+33.663%	5	189	+225.926%
2025-08-07	1.0100	1.0100	1.0100	1.0100	+12.222%	6	191	+335.644%
2025-08-06	0.9000	0.9000	0.9000	0.9000	-25.000%	3	189	+388.889%
2025-08-05	1.2000	1.2000	1.2000	1.2000	+26.316%	1	189	+266.667%
2025-08-04	0.8500	0.9500	0.8500	0.9500	-5.000%	6	190	+363.158%
2025-07-30	1.0000	1.0000	1.0000	1.0000	+11.111%	2	184	+340.000%
2025-07-29	0.9000	0.9400	0.9000	0.9000	-5.263%	25	182	+388.889%
2025-07-28	0.9500	0.9500	0.9500	0.9500	-11.215%	2	179	+363.158%
2025-07-25	1.0700	1.0700	1.0700	1.0700	-10.833%	1	177	+311.215%
2025-07-23	1.2000	1.2000	1.2000	1.2000	-40.000%	1	177	+266.667%
2025-07-21	2.0000	2.0000	2.0000	2.0000	+81.818%	1	176	+120.000%
2025-07-08	1.1000	1.1000	1.1000	1.1000	0.000%	1	177	+300.000%
2025-07-07	1.1000	1.1000	1.1000	1.1000	+10.000%	1	176	+300.000%
2025-06-30	1.0000	1.0000	1.0000	1.0000	+11.111%	12	175	+340.000%
2025-06-25	1.0400	1.0400	0.9000	0.9000	-10.000%	2	163	+388.889%
2025-06-24	1.0000	1.0000	1.0000	1.0000	0.000%	1	162	+340.000%
2025-06-23	1.0000	1.0000	1.0000	1.0000	0.000%	1	162	+340.000%
2025-06-18	1.0000	1.0000	1.0000	1.0000	+7.527%	1	160	+340.000%
2025-06-16	0.9300	0.9300	0.9300	0.9300	+3.333%	3	160	+373.118%
2025-06-06	0.9000	0.9000	0.9000	0.9000	-4.255%	2	157	+388.889%
2025-05-22	0.9400	0.9400	0.9400	0.9400	+3.297%	2	156	+368.085%
2025-05-20	0.9100	0.9100	0.9100	0.9100	-20.870%	1	154	+383.516%
2025-05-15	1.1500	1.1500	1.1500	1.1500	-17.857%	10	153	+282.609%
2025-05-14	1.4000	1.4000	1.4000	1.4000	+12.903%	4	143	+214.286%
2025-05-13	1.2600	1.2600	1.2400	1.2400	+20.388%	11	143	+254.839%
2025-05-12	1.1500	1.1500	1.0300	1.0300	+4.040%	2	152	+327.184%
2025-05-08	0.9900	0.9900	0.9900	0.9900	+23.750%	7	151	+344.444%
2025-05-06	0.8000	0.8000	0.8000	0.8000	-32.203%	7	151	+450.000%
2025-05-01	1.3600	1.3600	1.1800	1.1800	+31.111%	15	144	+272.881%
2025-04-30	0.8100	0.9000	0.8100	0.9000	-21.739%	25	144	+388.889%
2025-04-29	1.1500	1.1500	1.1200	1.1500	+26.374%	20	136	+282.609%
2025-04-28	0.9100	0.9100	0.9100	0.9100	+65.455%	5	145	+383.516%
2025-04-22	0.5500	0.5500	0.5500	0.5500	-26.667%	1	145	+700.000%
2025-04-10	0.7500	0.7500	0.7500	0.7500	-33.036%	4	144	+486.667%
2025-04-09	2.2000	2.2000	1.1200	1.1200	+40.000%	25	140	+292.857%
2025-03-27	0.8000	0.8000	0.8000	0.8000	+3.896%	1	116	+450.000%
2025-03-26	0.7700	0.7700	0.7700	0.7700	-33.621%	1	116	+471.429%
2025-03-24	1.1600	1.1600	1.1600	1.1600	+65.714%	3	116	+279.310%
2025-03-21	0.7000	0.7000	0.7000	0.7000	-6.667%	4	113	+528.571%
2025-03-17	0.7500	0.7500	0.7500	0.7500	-16.667%	18	113	+486.667%
2025-03-06	1.1000	1.1000	0.9000	0.9000	-19.643%	13	86	+388.889%
2025-03-05	1.1200	1.1200	1.1200	1.1200	+12.000%	2	86	+292.857%
2025-03-04	1.0000	1.0000	1.0000	1.0000	-18.699%	1	86	+340.000%
2025-02-28	1.2300	1.2300	1.2300	1.2300	+11.818%	2	85	+257.724%
2025-02-25	1.1000	1.1000	1.1000	1.1000	-52.991%	1	83	+300.000%
2025-02-19	2.0300	2.3400	2.0300	2.3400	+6.364%	30	83	+88.034%
2025-02-18	2.1600	2.2000	2.1600	2.2000	+3.286%	21	53	+100.000%
2025-02-14	2.2600	2.2600	2.0300	2.1300	+15.761%	38	22	+106.573%
2025-02-12	1.7000	1.8400	1.7000	1.8400	-23.333%	21	22	+139.130%
2025-02-11	2.4000	2.4000	2.4000	2.4000	0.000%	1	1	+83.333%

.dark-mode .GGt6tp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GGt6tp{ color: #333333; background-color: white; border: 2px solid #333333; }JEPQ20270115C57JEPQ Jan 15 2027 57.00 Call (JEPQ270115C00057000)option OPRA

JEPQ20270115C57
JEPQ Jan 15 2027 57.00 Call (JEPQ270115C00057000)
option OPRA