Dark

JEPQ20270115C59
JEPQ Jan 15 2027 59.00 Call (JEPQ270115C00059000)
option OPRA

EOD

Oct 1, 2026

2.56+4.918%(+0.12)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.7500	2.7500	2.5600	2.5600	+4.918%	6	901	0.000%
2026-09-28	2.3800	2.4400	2.3800	2.4400	+3.830%	2	896	+4.918%
2026-09-21	2.3500	2.3500	2.3500	2.3500	+40.719%	3	898	+8.936%
2026-09-18	1.6700	1.6700	1.6700	1.6700	-1.183%	2	899	+53.293%
2026-09-17	1.6900	1.6900	1.6900	1.6900	+22.464%	4	899	+51.479%
2026-09-15	1.2500	1.3800	1.2500	1.3800	-1.429%	18	899	+85.507%
2026-09-14	1.4000	1.4000	1.4000	1.4000	-20.000%	8	884	+82.857%
2026-09-04	1.7500	1.7500	1.7500	1.7500	-0.568%	1	876	+46.286%
2026-09-03	1.5000	1.7600	1.5000	1.7600	+35.385%	7	876	+45.455%
2026-09-02	1.3000	1.3000	1.3000	1.3000	-7.801%	1	876	+96.923%
2026-09-01	1.4900	1.4900	1.4100	1.4100	-22.951%	5	876	+81.560%
2026-08-27	2.0500	2.0500	1.8300	1.8300	+4.571%	94	887	+39.891%
2026-08-26	1.7300	1.7500	1.7300	1.7500	+15.132%	14	809	+46.286%
2026-08-24	1.4500	1.5500	1.4500	1.5200	-5.000%	3	811	+68.421%
2026-08-20	1.8400	1.8400	1.6000	1.6000	-19.192%	15	811	+60.000%
2026-08-18	1.9300	2.0000	1.9000	1.9800	-17.500%	10	806	+29.293%
2026-08-17	2.4000	2.4000	2.4000	2.4000	+0.840%	2	806	+6.667%
2026-08-14	2.3800	2.3800	2.3800	2.3800	+2.586%	6	806	+7.563%
2026-08-13	2.1500	2.3200	2.1500	2.3200	+26.087%	6	800	+10.345%
2026-08-11	1.8400	1.8400	1.8400	1.8400	-3.158%	8	801	+39.130%
2026-08-07	1.9000	1.9000	1.9000	1.9000	-7.317%	1	809	+34.737%
2026-08-06	2.0500	2.0500	2.0500	2.0500	0.000%	1	810	+24.878%
2026-08-05	2.2500	2.2500	2.0500	2.0500	-4.651%	2	810	+24.878%
2026-08-04	2.0000	2.1500	2.0000	2.1500	+86.957%	5	811	+19.070%
2026-07-31	1.1500	1.1500	1.1500	1.1500	+4.545%	100	811	+122.609%
2026-07-30	0.9000	1.1500	0.9000	1.1000	+144.444%	270	914	+132.727%
2026-07-29	0.7500	1.0000	0.4500	0.4500	-52.632%	14	961	+468.889%
2026-07-28	0.8400	0.9500	0.8400	0.9500	-5.000%	7	1,007	+169.474%
2026-07-27	1.1500	1.1500	1.0000	1.0000	-27.536%	78	1,013	+156.000%
2026-07-24	1.3400	1.4600	1.2300	1.3800	-4.828%	22	1,042	+85.507%
2026-07-23	1.6800	1.6800	1.3500	1.4500	-27.500%	5	1,048	+76.552%
2026-07-16	2.0000	2.0000	2.0000	2.0000	-9.091%	2	1,052	+28.000%
2026-07-15	2.3000	2.3000	2.2000	2.2000	-26.174%	17	1,050	+16.364%
2026-06-30	2.9800	2.9800	2.9800	2.9800	+1.706%	10	1,033	-14.094%
2026-06-22	2.9300	2.9300	2.9300	2.9300	-0.678%	1	1,033	-12.628%
2026-06-18	2.9200	2.9500	2.9200	2.9500	+8.059%	8	1,036	-13.220%
2026-06-17	2.7300	2.7300	2.7300	2.7300	+1.111%	2	1,036	-6.227%
2026-06-16	2.5200	2.7000	2.5200	2.7000	-4.255%	2	1,036	-5.185%
2026-06-15	2.6900	2.8200	2.6900	2.8200	+90.541%	4	1,036	-9.220%
2026-06-11	1.4800	1.4800	1.4800	1.4800	+20.325%	1	1,037	+72.973%
2026-06-10	1.4200	1.5500	1.1500	1.2300	+13.889%	25	1,037	+108.130%
2026-06-09	1.7500	1.7500	1.0800	1.0800	-38.286%	4	1,025	+137.037%
2026-06-08	1.7500	1.7500	1.7500	1.7500	+15.132%	1	1,027	+46.286%
2026-06-05	1.7600	1.7600	1.4500	1.5200	-40.392%	28	1,026	+68.421%
2026-06-03	2.5300	2.5500	2.5300	2.5500	-1.923%	3	1,033	+0.392%
2026-06-02	2.6000	2.6000	2.6000	2.6000	-1.141%	1	1,034	-1.538%
2026-06-01	2.6200	2.6300	2.5500	2.6300	+14.348%	9	1,035	-2.662%
2026-05-29	2.3000	2.3000	2.3000	2.3000	-6.122%	1	1,034	+11.304%
2026-05-28	2.3500	2.4500	2.3500	2.4500	+9.865%	14	1,034	+4.490%
2026-05-27	2.2300	2.2300	2.2300	2.2300	+7.729%	1	1,034	+14.798%
2026-05-26	2.0500	2.1000	2.0500	2.0700	+0.485%	7	1,033	+23.671%
2026-05-22	2.0600	2.0600	2.0600	2.0600	+1.478%	2	1,027	+24.272%
2026-05-21	1.8000	2.0300	1.8000	2.0300	+4.103%	2	1,025	+26.108%
2026-05-20	1.9500	1.9500	1.9500	1.9500	+8.333%	53	1,025	+31.282%
2026-05-19	1.7500	1.8000	1.7500	1.8000	-11.330%	20	951	+42.222%
2026-05-15	2.0300	2.0300	2.0300	2.0300	-11.739%	1	951	+26.108%
2026-05-14	2.2000	2.3000	2.2000	2.3000	+11.111%	10	950	+11.304%
2026-05-13	2.0700	2.0700	2.0700	2.0700	+10.695%	2	952	+23.671%
2026-05-12	1.8700	1.8700	1.8700	1.8700	-4.103%	2	952	+36.898%
2026-05-08	1.9500	1.9500	1.9500	1.9500	+6.557%	2	952	+31.282%
2026-05-07	2.0200	2.0200	1.8300	1.8300	-3.684%	8	950	+39.891%
2026-05-06	1.9500	1.9500	1.7600	1.9000	+14.458%	11	956	+34.737%
2026-05-05	1.7000	1.7000	1.6600	1.6600	+3.750%	6	962	+54.217%
2026-05-04	1.5900	1.6000	1.5900	1.6000	-7.514%	3	956	+60.000%
2026-05-01	1.7300	1.7300	1.7300	1.7300	-7.487%	3	955	+47.977%
2026-04-30	1.6500	1.8700	1.6500	1.8700	+2.186%	5	955	+36.898%
2026-04-28	1.8300	1.8300	1.8300	1.8300	+15.094%	1	953	+39.891%
2026-04-27	1.5900	1.5900	1.5900	1.5900	-7.558%	1	953	+61.006%
2026-04-24	1.7000	1.7200	1.7000	1.7200	+4.242%	2	953	+48.837%
2026-04-23	1.6500	1.6500	1.6500	1.6500	-5.714%	6	951	+55.152%
2026-04-22	1.7500	1.7500	1.7500	1.7500	+9.375%	2	957	+46.286%
2026-04-20	1.6000	1.6000	1.6000	1.6000	+3.226%	2	959	+60.000%
2026-04-17	1.5000	1.5500	1.5000	1.5500	+3.333%	2	959	+65.161%
2026-04-15	1.4000	1.5000	1.4000	1.5000	+5.634%	20	958	+70.667%
2026-04-14	1.2800	1.4200	1.2800	1.4200	+18.333%	4	941	+80.282%
2026-04-13	1.2900	1.2900	1.2000	1.2000	+14.286%	31	939	+113.333%
2026-04-08	1.0000	1.1400	1.0000	1.0500	+40.000%	31	970	+143.810%
2026-04-06	0.7500	0.7500	0.7500	0.7500	+11.940%	3	978	+241.333%
2026-04-02	0.7000	0.7000	0.6700	0.6700	-16.250%	4	974	+282.090%
2026-04-01	0.7000	0.8100	0.7000	0.8000	+11.111%	4	974	+220.000%
2026-03-31	0.5400	0.7200	0.5200	0.7200	+71.429%	21	972	+255.556%
2026-03-30	0.4800	0.4800	0.4100	0.4200	-30.000%	53	958	+509.524%
2026-03-27	0.7500	0.7800	0.6000	0.6000	-20.000%	34	931	+326.667%
2026-03-26	0.7500	0.7500	0.7500	0.7500	-29.245%	2	946	+241.333%
2026-03-25	1.0600	1.0600	1.0600	1.0600	-0.935%	2	948	+141.509%
2026-03-24	1.0700	1.0700	1.0700	1.0700	+7.000%	6	950	+139.252%
2026-03-23	1.0000	1.0900	1.0000	1.0000	-2.913%	20	950	+156.000%
2026-03-20	1.0300	1.0300	1.0300	1.0300	-10.435%	1	943	+148.544%
2026-03-19	1.1500	1.1600	1.1500	1.1500	-19.580%	7	942	+122.609%
2026-03-18	1.5500	1.5500	1.4300	1.4300	+2.143%	63	936	+79.021%
2026-03-16	1.4000	1.4000	1.4000	1.4000	+12.903%	1	999	+82.857%
2026-03-13	1.1900	1.2600	1.1900	1.2400	-29.545%	6	998	+106.452%
2026-03-10	1.7600	1.7600	1.7600	1.7600	+35.385%	10	993	+45.455%
2026-03-09	1.3000	1.3000	1.2200	1.3000	-17.197%	14	998	+96.923%
2026-03-04	1.6000	1.6000	1.5700	1.5700	+3.289%	24	998	+63.057%
2026-03-03	1.3000	1.5200	1.3000	1.5200	-5.590%	16	974	+68.421%
2026-03-02	1.6000	1.7500	1.5500	1.6100	-22.222%	16	961	+59.006%
2026-02-25	1.8000	2.0700	1.8000	2.0700	+20.349%	5	954	+23.671%
2026-02-24	1.7900	1.8000	1.7000	1.7200	+7.500%	7	954	+48.837%
2026-02-20	1.6000	1.6000	1.6000	1.6000	+14.286%	9	951	+60.000%
2026-02-17	1.4000	1.4000	1.3000	1.4000	-5.405%	9	942	+82.857%
2026-02-12	2.0000	2.0000	1.4800	1.4800	-16.854%	15	939	+72.973%
2026-02-11	1.8100	1.8100	1.7800	1.7800	-4.301%	9	930	+43.820%
2026-02-10	1.8600	1.8600	1.8600	1.8600	+9.412%	4	921	+37.634%
2026-02-06	1.7000	1.7000	1.7000	1.7000	+33.858%	1	917	+50.588%
2026-02-05	1.2500	1.4000	1.2000	1.2700	-18.590%	22	916	+101.575%
2026-02-04	1.4500	1.6500	1.4500	1.5600	-27.442%	13	906	+64.103%
2026-02-03	2.1500	2.1500	2.1500	2.1500	-9.283%	4	900	+19.070%
2026-02-02	2.1700	2.3700	2.1700	2.3700	+5.333%	3	900	+8.017%
2026-01-29	2.2200	2.2500	2.1000	2.2500	-8.163%	15	899	+13.778%
2026-01-28	2.4500	2.4500	2.4500	2.4500	+3.376%	1	894	+4.490%
2026-01-27	2.3500	2.3700	2.3000	2.3700	+7.727%	21	893	+8.017%
2026-01-26	2.2200	2.2500	2.2000	2.2000	+5.263%	18	873	+16.364%
2026-01-22	2.2000	2.2000	1.9500	2.0900	+19.429%	19	869	+22.488%
2026-01-21	1.8000	1.8000	1.5000	1.7500	+2.339%	14	861	+46.286%
2026-01-20	1.3000	2.1400	1.3000	1.7100	-16.585%	31	848	+49.708%
2026-01-16	2.1000	2.1000	2.0500	2.0500	-23.221%	6	845	+24.878%
2026-01-15	2.6700	2.6700	2.6700	2.6700	+43.548%	1	845	-4.120%
2026-01-14	1.8600	1.8600	1.8600	1.8600	-23.140%	2	844	+37.634%
2026-01-12	2.4200	2.4200	2.4200	2.4200	+38.286%	1	844	+5.785%
2026-01-09	1.7500	1.7500	1.7500	1.7500	-12.060%	2	843	+46.286%
2026-01-08	1.9900	2.0000	1.8500	1.9900	-11.556%	331	841	+28.643%
2026-01-06	2.0000	2.2500	2.0000	2.2500	+35.542%	12	511	+13.778%
2026-01-02	1.5000	1.6600	1.5000	1.6600	-5.143%	44	510	+54.217%
2025-12-29	1.9800	1.9800	1.6400	1.7500	-5.405%	29	474	+46.286%
2025-12-26	1.8500	1.8500	1.8500	1.8500	+6.936%	13	452	+38.378%
2025-12-24	1.7300	1.7500	1.7300	1.7300	+4.848%	63	402	+47.977%
2025-12-22	1.7000	1.7600	1.6500	1.6500	+18.705%	13	394	+55.152%
2025-12-18	1.4300	1.4300	1.3900	1.3900	-7.333%	2	394	+84.173%
2025-12-15	1.5000	1.5000	1.5000	1.5000	-1.316%	1	394	+70.667%
2025-12-12	1.7400	1.7500	1.5200	1.5200	-20.833%	6	394	+68.421%
2025-12-11	1.9200	1.9200	1.9200	1.9200	+9.714%	6	391	+33.333%
2025-12-10	2.0000	2.0000	1.7000	1.7500	+8.025%	5	388	+46.286%
2025-12-09	1.7700	1.7700	1.6200	1.6200	+11.724%	8	389	+58.025%
2025-12-04	1.7500	1.9000	1.4500	1.4500	-8.805%	21	387	+76.552%
2025-12-03	1.5900	1.5900	1.5900	1.5900	0.000%	2	368	+61.006%
2025-12-02	1.6200	1.6500	1.5900	1.5900	+4.605%	4	366	+61.006%
2025-12-01	1.8800	1.8800	1.5200	1.5200	-0.654%	9	363	+68.421%
2025-11-26	1.5300	1.5300	1.5300	1.5300	+9.286%	1	353	+67.320%
2025-11-24	1.4800	1.4800	1.4000	1.4000	-17.647%	2	353	+82.857%
2025-11-20	1.7500	1.7500	1.7000	1.7000	+47.826%	2	352	+50.588%
2025-11-19	1.1500	1.1500	1.1500	1.1500	-10.156%	1	353	+122.609%
2025-11-18	1.4300	1.4300	1.2800	1.2800	-3.030%	4	353	+100.000%
2025-11-17	1.7100	1.7100	1.3200	1.3200	-34.328%	3	353	+93.939%
2025-11-12	2.1000	2.1000	2.0100	2.0100	-19.600%	3	354	+27.363%
2025-11-11	2.5000	2.5000	2.5000	2.5000	+12.613%	1	352	+2.400%
2025-11-06	2.2200	2.2200	2.2200	2.2200	+32.934%	69	352	+15.315%
2025-11-05	1.6700	1.6700	1.6700	1.6700	-16.500%	2	421	+53.293%
2025-11-04	2.0000	2.0000	2.0000	2.0000	-2.913%	10	419	+28.000%
2025-11-03	1.9500	2.0700	1.9000	2.0600	-17.600%	294	145	+24.272%
2025-10-31	2.5000	2.5000	2.5000	2.5000	+13.636%	1	145	+2.400%
2025-10-29	2.0000	2.4500	2.0000	2.2000	+24.294%	9	146	+16.364%
2025-10-27	1.9000	1.9000	1.7700	1.7700	-1.667%	13	130	+44.633%
2025-10-24	1.6500	1.9000	1.6500	1.8000	+5.882%	81	130	+42.222%
2025-10-22	1.7000	1.7000	1.7000	1.7000	+8.280%	1	53	+50.588%
2025-10-21	1.5700	1.5700	1.5700	1.5700	+2.614%	3	52	+63.057%
2025-10-20	1.5000	1.5300	1.4900	1.5300	+6.993%	5	51	+67.320%
2025-10-08	1.4300	1.4300	1.4300	1.4300	+7.519%	2	46	+79.021%
2025-10-03	1.3300	1.3300	1.3300	1.3300	+3.906%	4	46	+92.481%
2025-10-01	1.2800	1.2800	1.2800	1.2800	-18.987%	2	46	+100.000%
2025-09-16	1.5800	1.5800	1.5800	1.5800	+110.667%	5	46	+62.025%
2025-09-11	0.7500	0.7500	0.7500	0.7500	+15.385%	1	47	+241.333%
2025-09-09	0.6500	0.6500	0.6500	0.6500	-13.333%	1	47	+293.846%
2025-09-08	0.7500	0.7500	0.7500	0.7500	+17.188%	10	46	+241.333%
2025-09-03	0.5500	0.6400	0.5500	0.6400	-28.889%	2	39	+300.000%
2025-08-26	0.6500	0.9000	0.6500	0.9000	+50.000%	2	38	+184.444%
2025-08-22	0.6000	0.6000	0.6000	0.6000	+20.000%	1	38	+326.667%
2025-08-20	0.6000	0.6000	0.5000	0.5000	-38.272%	2	37	+412.000%
2025-08-15	0.8100	0.8100	0.8100	0.8100	-19.000%	1	38	+216.049%
2025-08-13	0.7700	1.0000	0.7700	1.0000	+42.857%	6	38	+156.000%
2025-08-12	0.7000	0.7000	0.7000	0.7000	-5.405%	1	38	+265.714%
2025-08-11	0.7300	0.7400	0.7300	0.7400	+7.246%	11	38	+245.946%
2025-08-08	0.6900	0.6900	0.6900	0.6900	+25.455%	1	28	+271.014%
2025-08-06	0.5500	0.5500	0.5500	0.5500	-8.333%	1	27	+365.455%
2025-08-05	0.6000	0.6000	0.6000	0.6000	+50.000%	1	27	+326.667%
2025-08-01	0.4000	0.4000	0.4000	0.4000	-18.367%	1	26	+540.000%
2025-07-30	0.4900	0.4900	0.4900	0.4900	-18.333%	1	26	+422.449%
2025-07-29	0.6000	0.6000	0.6000	0.6000	-20.000%	1	26	+326.667%
2025-06-30	0.7500	0.7500	0.7500	0.7500	0.000%	4	25	+241.333%
2025-06-24	0.9000	0.9000	0.7500	0.7500	+50.000%	2	21	+241.333%
2025-06-16	0.7000	0.7000	0.5000	0.5000	-35.897%	2	20	+412.000%
2025-05-27	0.7800	0.7800	0.7800	0.7800	+25.806%	4	18	+228.205%
2025-05-08	0.6200	0.6200	0.6200	0.6200	-47.458%	3	18	+312.903%
2025-05-05	1.1800	1.1800	1.1800	1.1800	+68.571%	3	18	+116.949%
2025-04-14	0.7000	0.7000	0.7000	0.7000	+40.000%	1	15	+265.714%
2025-03-28	0.5000	0.5000	0.5000	0.5000	-50.000%	4	15	+412.000%
2025-02-28	1.0000	1.0000	1.0000	1.0000	+1.010%	2	16	+156.000%
2025-02-27	1.0000	1.0000	0.9900	0.9900	-50.500%	9	17	+158.586%
2025-02-19	2.7000	2.7000	2.0000	2.0000	+122.222%	2	8	+28.000%
2025-02-11	2.2100	2.2500	0.9000	0.9000	0.000%	6	6	+184.444%

.dark-mode .KFRVSc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KFRVSc{ color: #333333; background-color: white; border: 2px solid #333333; }JEPQ20270115C59JEPQ Jan 15 2027 59.00 Call (JEPQ270115C00059000)option OPRA

JEPQ20270115C59
JEPQ Jan 15 2027 59.00 Call (JEPQ270115C00059000)
option OPRA