Dark

JEPQ20270115C58
JEPQ Jan 15 2027 58.00 Call (JEPQ270115C00058000)
option OPRA

EOD

Jul 1, 2026

3.20-10.615%(-0.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.3000	3.3000	3.2000	3.2000	-10.615%	2	1,243	0.000%
2026-06-30	3.5800	3.5800	3.5800	3.5800	+35.094%	1	1,242	-10.615%
2026-06-25	2.6500	2.6500	2.6500	2.6500	+6.855%	7	1,243	+20.755%
2026-06-24	2.6900	2.6900	2.4800	2.4800	-11.429%	3	1,247	+29.032%
2026-06-23	2.8000	2.8000	2.8000	2.8000	-23.288%	18	1,246	+14.286%
2026-06-18	3.6500	3.6500	3.6500	3.6500	+3.693%	1	1,227	-12.329%
2026-06-16	3.5200	3.5200	3.5200	3.5200	+3.529%	5	1,227	-9.091%
2026-06-15	3.4000	3.4000	3.3200	3.4000	+80.851%	13	1,222	-5.882%
2026-06-11	1.8800	1.8800	1.8800	1.8800	+9.942%	2	1,234	+70.213%
2026-06-10	1.9700	1.9700	1.7100	1.7100	+14.000%	8	1,232	+87.135%
2026-06-09	2.3800	2.3800	1.5000	1.5000	-42.308%	15	1,233	+113.333%
2026-06-08	2.6000	2.6000	2.6000	2.6000	+30.000%	5	1,242	+23.077%
2026-06-05	2.6500	2.6500	2.0000	2.0000	-41.176%	23	1,245	+60.000%
2026-06-02	3.4000	3.4000	3.4000	3.4000	+5.919%	1	1,286	-5.882%
2026-06-01	3.1700	3.2100	3.1700	3.2100	-0.619%	2	1,286	-0.312%
2026-05-29	3.2300	3.2300	3.2300	3.2300	+5.902%	160	1,285	-0.929%
2026-05-28	3.0500	3.0500	3.0500	3.0500	+8.929%	1	1,802	+4.918%
2026-05-21	2.5200	2.8000	2.5200	2.8000	+3.704%	378	1,802	+14.286%
2026-05-20	2.7000	2.7000	2.6900	2.7000	+8.000%	34	1,802	+18.519%
2026-05-18	2.5000	2.5000	2.5000	2.5000	-7.407%	3	1,837	+28.000%
2026-05-14	2.7000	2.7000	2.7000	2.7000	+5.882%	100	1,837	+18.519%
2026-05-13	2.7000	2.7000	2.5500	2.5500	0.000%	22	1,878	+25.490%
2026-05-12	2.5500	2.5500	2.5500	2.5500	+4.082%	23	1,878	+25.490%
2026-05-11	2.4500	2.4500	2.4500	2.4500	-0.810%	261	1,878	+30.612%
2026-05-07	2.5400	2.6000	2.4500	2.4700	-1.200%	31	1,910	+29.555%
2026-05-06	2.5000	2.5000	2.5000	2.5000	+21.951%	2	1,924	+28.000%
2026-05-05	2.2700	2.3000	2.0500	2.0500	-4.651%	3	1,924	+56.098%
2026-05-04	2.2500	2.2500	2.1500	2.1500	-10.788%	3	1,927	+48.837%
2026-05-01	2.3000	2.4100	2.3000	2.4100	+8.072%	12	1,932	+32.780%
2026-04-30	2.0600	2.2300	2.0600	2.2300	+2.294%	6	1,932	+43.498%
2026-04-29	2.1800	2.1800	2.1800	2.1800	+1.395%	5	1,936	+46.789%
2026-04-28	2.0900	2.1500	2.0900	2.1500	-6.522%	20	1,936	+48.837%
2026-04-27	2.2900	2.3000	2.1500	2.3000	+2.222%	53	1,955	+39.130%
2026-04-24	2.2500	2.2500	2.2500	2.2500	+0.897%	2	1,936	+42.222%
2026-04-23	2.2900	2.2900	2.2300	2.2300	+5.189%	2	1,934	+43.498%
2026-04-22	2.1200	2.1200	2.1200	2.1200	+3.415%	2	1,933	+50.943%
2026-04-21	2.0200	2.0500	2.0200	2.0500	-5.963%	4	1,933	+56.098%
2026-04-15	2.1800	2.1800	2.1800	2.1800	+15.957%	1	1,929	+46.789%
2026-04-14	1.8000	1.8800	1.8000	1.8800	+9.942%	3	1,928	+70.213%
2026-04-13	1.6000	1.7100	1.6000	1.7100	+10.323%	30	1,930	+87.135%
2026-04-10	1.5500	1.5700	1.5500	1.5500	-3.125%	12	1,910	+106.452%
2026-04-09	1.5000	1.6000	1.5000	1.6000	+10.345%	11	1,904	+100.000%
2026-04-08	1.4800	1.5500	1.3800	1.4500	+36.792%	343	1,907	+120.690%
2026-04-07	0.9500	1.0600	0.9500	1.0600	+0.952%	2	1,714	+201.887%
2026-04-06	1.0500	1.0500	1.0500	1.0500	+10.526%	1	1,712	+204.762%
2026-04-02	0.9500	0.9900	0.9500	0.9500	-5.941%	53	1,700	+236.842%
2026-04-01	1.0500	1.0500	1.0100	1.0100	+34.667%	21	1,700	+216.832%
2026-03-31	0.7500	0.7500	0.7500	0.7500	+36.364%	4	1,679	+326.667%
2026-03-30	0.7900	0.8000	0.5500	0.5500	-32.099%	34	1,675	+481.818%
2026-03-27	1.0300	1.0300	0.8100	0.8100	-36.220%	24	1,701	+295.062%
2026-03-25	1.5000	1.5000	1.2700	1.2700	-2.308%	4	1,707	+151.969%
2026-03-24	1.3000	1.3000	1.3000	1.3000	-13.333%	6	1,705	+146.154%
2026-03-23	1.5000	1.5000	1.5000	1.5000	+6.383%	2	1,705	+113.333%
2026-03-20	1.4100	1.4100	1.4100	1.4100	-17.059%	1	1,703	+126.950%
2026-03-18	1.8000	1.8000	1.7000	1.7000	-5.556%	6	1,702	+88.235%
2026-03-17	1.8000	1.8000	1.8000	1.8000	+5.882%	1	1,696	+77.778%
2026-03-13	2.2500	2.2500	1.7000	1.7000	-20.930%	3	1,695	+88.235%
2026-03-10	2.1000	2.1500	2.1000	2.1500	+18.785%	6	1,694	+48.837%
2026-03-09	1.4400	1.8100	1.4400	1.8100	+6.471%	14	1,689	+76.796%
2026-03-06	1.7000	1.7000	1.7000	1.7000	-12.821%	1	1,693	+88.235%
2026-03-04	1.8800	1.9500	1.8800	1.9500	-6.250%	5	1,692	+64.103%
2026-03-02	2.0200	2.0800	2.0200	2.0800	-11.864%	5	1,689	+53.846%
2026-02-25	2.3600	2.3600	2.3600	2.3600	+7.273%	2	1,684	+35.593%
2026-02-24	2.2000	2.2000	2.2000	2.2000	+18.919%	5	1,684	+45.455%
2026-02-23	2.2000	2.2000	1.7700	1.8500	-5.128%	867	1,684	+72.973%
2026-02-19	1.9000	1.9500	1.9000	1.9500	-5.797%	11	880	+64.103%
2026-02-18	2.0000	2.0700	2.0000	2.0700	+16.292%	4	871	+54.589%
2026-02-17	1.5700	1.8400	1.5700	1.7800	-3.784%	17	870	+79.775%
2026-02-13	1.9800	2.0000	1.8500	1.8500	-21.277%	115	757	+72.973%
2026-02-11	2.3500	2.3500	2.3500	2.3500	+15.196%	10	763	+36.170%
2026-02-06	2.2700	2.2700	2.0400	2.0400	+13.333%	4	753	+56.863%
2026-02-05	1.7000	1.8500	1.6000	1.8000	-14.286%	82	755	+77.778%
2026-02-04	2.6100	2.9000	2.0000	2.1000	-20.152%	9	717	+52.381%
2026-02-03	2.6300	2.6300	2.6300	2.6300	-9.310%	49	713	+21.673%
2026-02-02	2.6500	2.9000	2.6500	2.9000	+9.848%	6	762	+10.345%
2026-01-30	2.6400	2.6400	2.6400	2.6400	-17.500%	4	757	+21.212%
2026-01-27	3.0000	3.2000	3.0000	3.2000	+15.523%	30	753	0.000%
2026-01-26	2.7000	2.7700	2.7000	2.7700	+9.921%	26	762	+15.523%
2026-01-23	2.3800	2.5200	2.3800	2.5200	+2.024%	26	761	+26.984%
2026-01-22	2.5000	2.5000	2.4700	2.4700	+22.886%	8	748	+29.555%
2026-01-21	2.0100	2.0100	2.0100	2.0100	-8.636%	1	746	+59.204%
2026-01-20	2.3000	2.3000	1.9700	2.2000	-22.807%	20	746	+45.455%
2026-01-16	2.8500	2.8500	2.8500	2.8500	+16.327%	2	735	+12.281%
2026-01-15	3.2500	3.2500	2.4500	2.4500	+8.889%	3	735	+30.612%
2026-01-14	2.4000	2.4000	2.2500	2.2500	-19.355%	7	733	+42.222%
2026-01-12	2.6700	2.7900	2.6700	2.7900	+4.104%	19	727	+14.695%
2026-01-09	2.1900	2.6800	2.1900	2.6800	-10.667%	4	713	+19.403%
2026-01-08	2.5100	3.0000	2.3800	3.0000	+15.385%	5	711	+6.667%
2026-01-06	2.6000	2.6000	2.6000	2.6000	+7.438%	1	709	+23.077%
2026-01-05	2.4200	2.4200	2.4200	2.4200	+15.238%	1	708	+32.231%
2026-01-02	2.0600	2.1000	2.0600	2.1000	-4.545%	4	708	+52.381%
2025-12-31	2.2300	2.2300	2.1600	2.2000	-3.509%	7	699	+45.455%
2025-12-30	2.5100	2.5100	2.2800	2.2800	-7.317%	3	699	+40.351%
2025-12-26	2.6000	2.6000	2.4600	2.4600	+9.333%	2	699	+30.081%
2025-12-24	2.6100	2.6100	2.2500	2.2500	-6.250%	6	692	+42.222%
2025-12-23	2.6000	2.6000	2.4000	2.4000	+4.348%	2	692	+33.333%
2025-12-22	2.3000	2.3000	2.3000	2.3000	-6.122%	2	692	+39.130%
2025-12-18	2.4500	2.4500	2.4500	2.4500	+55.063%	1	692	+30.612%
2025-12-16	1.5800	1.5800	1.5800	1.5800	-7.059%	1	692	+102.532%
2025-12-15	2.1000	2.1000	1.7000	1.7000	-29.167%	3	692	+88.235%
2025-12-11	2.4200	2.4200	2.4000	2.4000	+9.091%	8	692	+33.333%
2025-12-10	2.2000	2.2000	2.2000	2.2000	-12.000%	1	692	+45.455%
2025-12-09	1.7900	2.5000	1.7900	2.5000	+19.048%	5	691	+28.000%
2025-12-08	2.1000	2.1000	2.1000	2.1000	-8.696%	1	692	+52.381%
2025-12-05	2.4000	2.4000	2.3000	2.3000	+43.750%	4	691	+39.130%
2025-12-04	1.6000	1.6000	1.6000	1.6000	-27.273%	1	689	+100.000%
2025-12-03	1.9500	2.2000	1.9500	2.2000	+11.111%	96	690	+45.455%
2025-12-02	2.3800	2.3800	1.6000	1.9800	-3.883%	17	689	+61.616%
2025-12-01	2.0500	2.0800	1.9300	2.0600	-1.905%	13	690	+55.340%
2025-11-28	2.0000	2.1000	2.0000	2.1000	+10.526%	83	689	+52.381%
2025-11-25	1.5300	1.9000	1.5000	1.9000	+8.571%	29	720	+68.421%
2025-11-24	1.7500	1.7500	1.7500	1.7500	+6.061%	1	691	+82.857%
2025-11-21	1.5000	1.6500	1.5000	1.6500	-21.801%	2	690	+93.939%
2025-11-20	2.3000	2.3000	2.1000	2.1100	+8.205%	4	689	+51.659%
2025-11-19	1.9500	1.9500	1.9500	1.9500	+30.872%	2	689	+64.103%
2025-11-18	1.4900	1.4900	1.4900	1.4900	-17.222%	1	687	+114.765%
2025-11-17	1.6700	1.8000	1.6700	1.8000	+5.882%	2	687	+77.778%
2025-11-13	1.7000	1.7000	1.7000	1.7000	-27.039%	2	686	+88.235%
2025-11-10	2.3300	2.3300	2.3300	2.3300	+5.909%	1	686	+37.339%
2025-11-05	2.2000	2.2000	2.2000	2.2000	-10.204%	5	687	+45.455%
2025-11-04	2.1000	2.4500	2.1000	2.4500	-5.769%	11	692	+30.612%
2025-11-03	2.5000	2.6000	2.5000	2.6000	-7.143%	4	705	+23.077%
2025-10-31	2.4000	2.8000	2.4000	2.8000	+14.286%	4	705	+14.286%
2025-10-29	2.5000	2.5000	2.3100	2.4500	+2.083%	29	708	+30.612%
2025-10-28	2.4000	2.4000	2.4000	2.4000	+3.004%	1	735	+33.333%
2025-10-27	2.4000	2.4000	2.3300	2.3300	+5.909%	7	734	+37.339%
2025-10-24	2.2000	2.2000	2.0500	2.2000	+12.821%	117	734	+45.455%
2025-10-23	1.9000	1.9500	1.9000	1.9500	+5.405%	17	754	+64.103%
2025-10-22	1.9900	1.9900	1.8500	1.8500	-5.128%	13	769	+72.973%
2025-10-21	1.9000	1.9500	1.9000	1.9500	-4.412%	2	769	+64.103%
2025-10-20	2.0000	2.1100	2.0000	2.0400	+13.333%	7	770	+56.863%
2025-10-16	1.8000	1.8000	1.8000	1.8000	0.000%	12	773	+77.778%
2025-10-14	1.6000	1.8000	1.6000	1.8000	-7.692%	2	761	+77.778%
2025-10-10	1.9500	2.0000	1.9500	1.9500	+2.632%	3	760	+64.103%
2025-10-08	1.8500	1.9700	1.8000	1.9000	+11.765%	9	760	+68.421%
2025-10-07	1.7000	1.7000	1.7000	1.7000	-1.163%	1	755	+88.235%
2025-10-06	1.7200	1.7200	1.7200	1.7200	-3.371%	1	755	+86.047%
2025-10-03	1.7800	1.7800	1.7000	1.7800	+9.202%	67	755	+79.775%
2025-10-02	1.8000	1.8000	1.6000	1.6300	+7.947%	21	723	+96.319%
2025-09-30	1.4000	1.5100	1.4000	1.5100	-5.625%	15	724	+111.921%
2025-09-29	1.6000	1.6000	1.6000	1.6000	+10.345%	1	724	+100.000%
2025-09-26	1.3500	1.4500	1.3500	1.4500	+5.072%	46	725	+120.690%
2025-09-25	1.3600	1.4800	1.3500	1.3800	-6.122%	6	710	+131.884%
2025-09-24	1.4700	1.4700	1.4700	1.4700	+0.685%	1	714	+117.687%
2025-09-22	1.4600	1.4600	1.4600	1.4600	+0.690%	1	714	+119.178%
2025-09-19	1.4500	1.4500	1.3900	1.4500	+13.281%	5	713	+120.690%
2025-09-18	1.2800	1.2800	1.2800	1.2800	+10.345%	19	709	+150.000%
2025-09-17	1.1300	1.2500	1.1300	1.1600	-3.333%	13	719	+175.862%
2025-09-16	1.2000	1.2000	1.2000	1.2000	0.000%	6	725	+166.667%
2025-09-15	1.0500	1.2000	1.0500	1.2000	+26.316%	23	719	+166.667%
2025-09-10	0.9500	0.9500	0.9500	0.9500	+11.765%	1	709	+236.842%
2025-09-05	0.8500	0.8500	0.8500	0.8500	0.000%	1	709	+276.471%
2025-09-04	0.8500	0.8500	0.8500	0.8500	+112.500%	30	708	+276.471%
2025-09-02	0.7000	0.7000	0.4000	0.4000	-50.000%	2	708	+700.000%
2025-08-29	0.8000	0.8000	0.8000	0.8000	+6.667%	1	706	+300.000%
2025-08-28	0.8900	0.9000	0.7500	0.7500	-6.250%	49	706	+326.667%
2025-08-25	0.8000	0.8000	0.8000	0.8000	-11.111%	1	713	+300.000%
2025-08-22	0.9000	0.9000	0.9000	0.9000	0.000%	3	712	+255.556%
2025-08-20	0.7500	0.9000	0.7500	0.9000	-10.000%	123	711	+255.556%
2025-08-19	0.8500	1.0000	0.8500	1.0000	-1.961%	5	604	+220.000%
2025-08-14	1.0200	1.0200	1.0200	1.0200	+2.000%	1	604	+213.725%
2025-08-13	1.1000	1.1500	0.9800	1.0000	+33.333%	345	604	+220.000%
2025-08-06	0.7500	0.7500	0.7500	0.7500	+27.119%	1	298	+326.667%
2025-08-01	0.8000	0.8000	0.5900	0.5900	-34.444%	7	297	+442.373%
2025-07-31	0.9000	0.9000	0.9000	0.9000	0.000%	1	296	+255.556%
2025-07-23	0.9000	0.9000	0.9000	0.9000	+63.636%	1	296	+255.556%
2025-07-22	0.5500	0.5500	0.5500	0.5500	-38.889%	1	297	+481.818%
2025-07-11	0.9000	0.9000	0.9000	0.9000	-10.000%	1	296	+255.556%
2025-07-08	1.0000	1.0000	1.0000	1.0000	+33.333%	10	295	+220.000%
2025-06-26	0.7900	0.7900	0.7500	0.7500	-6.250%	23	295	+326.667%
2025-06-24	0.7500	0.8000	0.7500	0.8000	-11.111%	10	274	+300.000%
2025-06-18	0.9000	0.9000	0.9000	0.9000	+50.000%	2	276	+255.556%
2025-06-02	0.6000	0.6000	0.6000	0.6000	-33.333%	62	276	+433.333%
2025-05-30	0.9000	0.9000	0.9000	0.9000	+30.435%	2	285	+255.556%
2025-05-29	0.8000	0.8000	0.6900	0.6900	-18.824%	10	284	+363.768%
2025-05-22	0.8500	0.8500	0.8500	0.8500	-12.371%	1	274	+276.471%
2025-05-21	0.9700	0.9700	0.9700	0.9700	+94.000%	2	273	+229.897%
2025-05-19	0.2000	0.7700	0.2000	0.5000	-47.368%	5	271	+540.000%
2025-05-13	0.9500	0.9500	0.9500	0.9500	+5.556%	2	266	+236.842%
2025-05-08	0.9000	0.9000	0.9000	0.9000	+20.000%	13	265	+255.556%
2025-05-05	0.7500	0.7500	0.7500	0.7500	+50.000%	13	270	+326.667%
2025-05-02	1.0400	1.0400	0.5000	0.5000	-28.571%	62	257	+540.000%
2025-04-29	0.5500	0.7000	0.5500	0.7000	-12.500%	3	226	+357.143%
2025-04-28	0.6000	0.8000	0.6000	0.8000	+5.263%	2	223	+300.000%
2025-04-23	0.7600	0.7600	0.7600	0.7600	+26.667%	25	222	+321.053%
2025-04-22	0.6000	0.6000	0.6000	0.6000	+66.667%	1	222	+433.333%
2025-04-17	0.3600	0.3600	0.3600	0.3600	-28.000%	3	218	+788.889%
2025-04-11	0.5000	0.5000	0.5000	0.5000	-29.577%	2	218	+540.000%
2025-04-09	0.7100	0.7100	0.7100	0.7100	-5.333%	2	217	+350.704%
2025-04-08	0.7500	0.7500	0.7500	0.7500	+200.000%	1	215	+326.667%
2025-04-07	0.6900	0.6900	0.2500	0.2500	-44.444%	5	214	+1,180.000%
2025-04-03	0.5000	0.5000	0.4500	0.4500	-18.182%	45	210	+611.111%
2025-04-02	0.5500	0.5500	0.5500	0.5500	+57.143%	8	157	+481.818%
2025-04-01	0.3500	0.3500	0.3500	0.3500	-36.364%	2	157	+814.286%
2025-03-31	0.6200	0.6200	0.5500	0.5500	-21.429%	5	155	+481.818%
2025-03-28	0.7000	0.7000	0.7000	0.7000	+11.111%	8	150	+357.143%
2025-03-27	0.6300	0.6300	0.6300	0.6300	-10.000%	4	146	+407.937%
2025-03-26	0.7000	0.7000	0.7000	0.7000	0.000%	3	142	+357.143%
2025-03-25	0.7000	0.7000	0.7000	0.7000	-6.667%	9	139	+357.143%
2025-03-20	0.7500	0.7500	0.7500	0.7500	+7.143%	4	130	+326.667%
2025-03-19	0.7000	0.7000	0.7000	0.7000	0.000%	41	126	+357.143%
2025-03-18	0.6000	0.7000	0.6000	0.7000	+40.000%	11	86	+357.143%
2025-03-10	0.7000	0.7000	0.5000	0.5000	-46.237%	2	81	+540.000%
2025-02-26	1.0000	1.0000	0.8800	0.9300	-53.731%	3	79	+244.086%
2025-02-20	2.0100	2.0100	2.0100	2.0100	-33.000%	1	77	+59.204%
2025-02-19	3.0000	3.0000	3.0000	3.0000	+81.818%	1	76	+6.667%
2025-02-14	1.6300	1.6500	1.6300	1.6500	+22.222%	30	61	+93.939%
2025-02-13	1.3500	1.3500	1.3500	1.3500	-6.897%	2	59	+137.037%
2025-02-12	1.3100	1.4500	1.3100	1.4500	-3.333%	55	59	+120.690%
2025-02-11	1.5000	1.5000	1.5000	1.5000	0.000%	4	4	+113.333%

.dark-mode .GLQSPh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GLQSPh{ color: #333333; background-color: white; border: 2px solid #333333; }JEPQ20270115C58JEPQ Jan 15 2027 58.00 Call (JEPQ270115C00058000)option OPRA

JEPQ20270115C58
JEPQ Jan 15 2027 58.00 Call (JEPQ270115C00058000)
option OPRA