Dark

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

EOD

Jun 30, 2026

2.98+1.706%(+0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	2.9800	2.9800	2.9800	2.9800	+1.706%	10	1,033	0.000%
2026-06-22	2.9300	2.9300	2.9300	2.9300	-0.678%	1	1,033	+1.706%
2026-06-18	2.9200	2.9500	2.9200	2.9500	+8.059%	8	1,036	+1.017%
2026-06-17	2.7300	2.7300	2.7300	2.7300	+1.111%	2	1,036	+9.158%
2026-06-16	2.5200	2.7000	2.5200	2.7000	-4.255%	2	1,036	+10.370%
2026-06-15	2.6900	2.8200	2.6900	2.8200	+90.541%	4	1,036	+5.674%
2026-06-11	1.4800	1.4800	1.4800	1.4800	+20.325%	1	1,037	+101.351%
2026-06-10	1.4200	1.5500	1.1500	1.2300	+13.889%	25	1,037	+142.276%
2026-06-09	1.7500	1.7500	1.0800	1.0800	-38.286%	4	1,025	+175.926%
2026-06-08	1.7500	1.7500	1.7500	1.7500	+15.132%	1	1,027	+70.286%
2026-06-05	1.7600	1.7600	1.4500	1.5200	-40.392%	28	1,026	+96.053%
2026-06-03	2.5300	2.5500	2.5300	2.5500	-1.923%	3	1,033	+16.863%
2026-06-02	2.6000	2.6000	2.6000	2.6000	-1.141%	1	1,034	+14.615%
2026-06-01	2.6200	2.6300	2.5500	2.6300	+14.348%	9	1,035	+13.308%
2026-05-29	2.3000	2.3000	2.3000	2.3000	-6.122%	1	1,034	+29.565%
2026-05-28	2.3500	2.4500	2.3500	2.4500	+9.865%	14	1,034	+21.633%
2026-05-27	2.2300	2.2300	2.2300	2.2300	+7.729%	1	1,034	+33.632%
2026-05-26	2.0500	2.1000	2.0500	2.0700	+0.485%	7	1,033	+43.961%
2026-05-22	2.0600	2.0600	2.0600	2.0600	+1.478%	2	1,027	+44.660%
2026-05-21	1.8000	2.0300	1.8000	2.0300	+4.103%	2	1,025	+46.798%
2026-05-20	1.9500	1.9500	1.9500	1.9500	+8.333%	53	1,025	+52.821%
2026-05-19	1.7500	1.8000	1.7500	1.8000	-11.330%	20	951	+65.556%
2026-05-15	2.0300	2.0300	2.0300	2.0300	-11.739%	1	951	+46.798%
2026-05-14	2.2000	2.3000	2.2000	2.3000	+11.111%	10	950	+29.565%
2026-05-13	2.0700	2.0700	2.0700	2.0700	+10.695%	2	952	+43.961%
2026-05-12	1.8700	1.8700	1.8700	1.8700	-4.103%	2	952	+59.358%
2026-05-08	1.9500	1.9500	1.9500	1.9500	+6.557%	2	952	+52.821%
2026-05-07	2.0200	2.0200	1.8300	1.8300	-3.684%	8	950	+62.842%
2026-05-06	1.9500	1.9500	1.7600	1.9000	+14.458%	11	956	+56.842%
2026-05-05	1.7000	1.7000	1.6600	1.6600	+3.750%	6	962	+79.518%
2026-05-04	1.5900	1.6000	1.5900	1.6000	-7.514%	3	956	+86.250%
2026-05-01	1.7300	1.7300	1.7300	1.7300	-7.487%	3	955	+72.254%
2026-04-30	1.6500	1.8700	1.6500	1.8700	+2.186%	5	955	+59.358%
2026-04-28	1.8300	1.8300	1.8300	1.8300	+15.094%	1	953	+62.842%
2026-04-27	1.5900	1.5900	1.5900	1.5900	-7.558%	1	953	+87.421%
2026-04-24	1.7000	1.7200	1.7000	1.7200	+4.242%	2	953	+73.256%
2026-04-23	1.6500	1.6500	1.6500	1.6500	-5.714%	6	951	+80.606%
2026-04-22	1.7500	1.7500	1.7500	1.7500	+9.375%	2	957	+70.286%
2026-04-20	1.6000	1.6000	1.6000	1.6000	+3.226%	2	959	+86.250%
2026-04-17	1.5000	1.5500	1.5000	1.5500	+3.333%	2	959	+92.258%
2026-04-15	1.4000	1.5000	1.4000	1.5000	+5.634%	20	958	+98.667%
2026-04-14	1.2800	1.4200	1.2800	1.4200	+18.333%	4	941	+109.859%
2026-04-13	1.2900	1.2900	1.2000	1.2000	+14.286%	31	939	+148.333%
2026-04-08	1.0000	1.1400	1.0000	1.0500	+40.000%	31	970	+183.810%
2026-04-06	0.7500	0.7500	0.7500	0.7500	+11.940%	3	978	+297.333%
2026-04-02	0.7000	0.7000	0.6700	0.6700	-16.250%	4	974	+344.776%
2026-04-01	0.7000	0.8100	0.7000	0.8000	+11.111%	4	974	+272.500%
2026-03-31	0.5400	0.7200	0.5200	0.7200	+71.429%	21	972	+313.889%
2026-03-30	0.4800	0.4800	0.4100	0.4200	-30.000%	53	958	+609.524%
2026-03-27	0.7500	0.7800	0.6000	0.6000	-20.000%	34	931	+396.667%
2026-03-26	0.7500	0.7500	0.7500	0.7500	-29.245%	2	946	+297.333%
2026-03-25	1.0600	1.0600	1.0600	1.0600	-0.935%	2	948	+181.132%
2026-03-24	1.0700	1.0700	1.0700	1.0700	+7.000%	6	950	+178.505%
2026-03-23	1.0000	1.0900	1.0000	1.0000	-2.913%	20	950	+198.000%
2026-03-20	1.0300	1.0300	1.0300	1.0300	-10.435%	1	943	+189.320%
2026-03-19	1.1500	1.1600	1.1500	1.1500	-19.580%	7	942	+159.130%
2026-03-18	1.5500	1.5500	1.4300	1.4300	+2.143%	63	936	+108.392%
2026-03-16	1.4000	1.4000	1.4000	1.4000	+12.903%	1	999	+112.857%
2026-03-13	1.1900	1.2600	1.1900	1.2400	-29.545%	6	998	+140.323%
2026-03-10	1.7600	1.7600	1.7600	1.7600	+35.385%	10	993	+69.318%
2026-03-09	1.3000	1.3000	1.2200	1.3000	-17.197%	14	998	+129.231%
2026-03-04	1.6000	1.6000	1.5700	1.5700	+3.289%	24	998	+89.809%
2026-03-03	1.3000	1.5200	1.3000	1.5200	-5.590%	16	974	+96.053%
2026-03-02	1.6000	1.7500	1.5500	1.6100	-22.222%	16	961	+85.093%
2026-02-25	1.8000	2.0700	1.8000	2.0700	+20.349%	5	954	+43.961%
2026-02-24	1.7900	1.8000	1.7000	1.7200	+7.500%	7	954	+73.256%
2026-02-20	1.6000	1.6000	1.6000	1.6000	+14.286%	9	951	+86.250%
2026-02-17	1.4000	1.4000	1.3000	1.4000	-5.405%	9	942	+112.857%
2026-02-12	2.0000	2.0000	1.4800	1.4800	-16.854%	15	939	+101.351%
2026-02-11	1.8100	1.8100	1.7800	1.7800	-4.301%	9	930	+67.416%
2026-02-10	1.8600	1.8600	1.8600	1.8600	+9.412%	4	921	+60.215%
2026-02-06	1.7000	1.7000	1.7000	1.7000	+33.858%	1	917	+75.294%
2026-02-05	1.2500	1.4000	1.2000	1.2700	-18.590%	22	916	+134.646%
2026-02-04	1.4500	1.6500	1.4500	1.5600	-27.442%	13	906	+91.026%
2026-02-03	2.1500	2.1500	2.1500	2.1500	-9.283%	4	900	+38.605%
2026-02-02	2.1700	2.3700	2.1700	2.3700	+5.333%	3	900	+25.738%
2026-01-29	2.2200	2.2500	2.1000	2.2500	-8.163%	15	899	+32.444%
2026-01-28	2.4500	2.4500	2.4500	2.4500	+3.376%	1	894	+21.633%
2026-01-27	2.3500	2.3700	2.3000	2.3700	+7.727%	21	893	+25.738%
2026-01-26	2.2200	2.2500	2.2000	2.2000	+5.263%	18	873	+35.455%
2026-01-22	2.2000	2.2000	1.9500	2.0900	+19.429%	19	869	+42.584%
2026-01-21	1.8000	1.8000	1.5000	1.7500	+2.339%	14	861	+70.286%
2026-01-20	1.3000	2.1400	1.3000	1.7100	-16.585%	31	848	+74.269%
2026-01-16	2.1000	2.1000	2.0500	2.0500	-23.221%	6	845	+45.366%
2026-01-15	2.6700	2.6700	2.6700	2.6700	+43.548%	1	845	+11.610%
2026-01-14	1.8600	1.8600	1.8600	1.8600	-23.140%	2	844	+60.215%
2026-01-12	2.4200	2.4200	2.4200	2.4200	+38.286%	1	844	+23.140%
2026-01-09	1.7500	1.7500	1.7500	1.7500	-12.060%	2	843	+70.286%
2026-01-08	1.9900	2.0000	1.8500	1.9900	-11.556%	331	841	+49.749%
2026-01-06	2.0000	2.2500	2.0000	2.2500	+35.542%	12	511	+32.444%
2026-01-02	1.5000	1.6600	1.5000	1.6600	-5.143%	44	510	+79.518%
2025-12-29	1.9800	1.9800	1.6400	1.7500	-5.405%	29	474	+70.286%
2025-12-26	1.8500	1.8500	1.8500	1.8500	+6.936%	13	452	+61.081%
2025-12-24	1.7300	1.7500	1.7300	1.7300	+4.848%	63	402	+72.254%
2025-12-22	1.7000	1.7600	1.6500	1.6500	+18.705%	13	394	+80.606%
2025-12-18	1.4300	1.4300	1.3900	1.3900	-7.333%	2	394	+114.388%
2025-12-15	1.5000	1.5000	1.5000	1.5000	-1.316%	1	394	+98.667%
2025-12-12	1.7400	1.7500	1.5200	1.5200	-20.833%	6	394	+96.053%
2025-12-11	1.9200	1.9200	1.9200	1.9200	+9.714%	6	391	+55.208%
2025-12-10	2.0000	2.0000	1.7000	1.7500	+8.025%	5	388	+70.286%
2025-12-09	1.7700	1.7700	1.6200	1.6200	+11.724%	8	389	+83.951%
2025-12-04	1.7500	1.9000	1.4500	1.4500	-8.805%	21	387	+105.517%
2025-12-03	1.5900	1.5900	1.5900	1.5900	0.000%	2	368	+87.421%
2025-12-02	1.6200	1.6500	1.5900	1.5900	+4.605%	4	366	+87.421%
2025-12-01	1.8800	1.8800	1.5200	1.5200	-0.654%	9	363	+96.053%
2025-11-26	1.5300	1.5300	1.5300	1.5300	+9.286%	1	353	+94.771%
2025-11-24	1.4800	1.4800	1.4000	1.4000	-17.647%	2	353	+112.857%
2025-11-20	1.7500	1.7500	1.7000	1.7000	+47.826%	2	352	+75.294%
2025-11-19	1.1500	1.1500	1.1500	1.1500	-10.156%	1	353	+159.130%
2025-11-18	1.4300	1.4300	1.2800	1.2800	-3.030%	4	353	+132.813%
2025-11-17	1.7100	1.7100	1.3200	1.3200	-34.328%	3	353	+125.758%
2025-11-12	2.1000	2.1000	2.0100	2.0100	-19.600%	3	354	+48.259%
2025-11-11	2.5000	2.5000	2.5000	2.5000	+12.613%	1	352	+19.200%
2025-11-06	2.2200	2.2200	2.2200	2.2200	+32.934%	69	352	+34.234%
2025-11-05	1.6700	1.6700	1.6700	1.6700	-16.500%	2	421	+78.443%
2025-11-04	2.0000	2.0000	2.0000	2.0000	-2.913%	10	419	+49.000%
2025-11-03	1.9500	2.0700	1.9000	2.0600	-17.600%	294	145	+44.660%
2025-10-31	2.5000	2.5000	2.5000	2.5000	+13.636%	1	145	+19.200%
2025-10-29	2.0000	2.4500	2.0000	2.2000	+24.294%	9	146	+35.455%
2025-10-27	1.9000	1.9000	1.7700	1.7700	-1.667%	13	130	+68.362%
2025-10-24	1.6500	1.9000	1.6500	1.8000	+5.882%	81	130	+65.556%
2025-10-22	1.7000	1.7000	1.7000	1.7000	+8.280%	1	53	+75.294%
2025-10-21	1.5700	1.5700	1.5700	1.5700	+2.614%	3	52	+89.809%
2025-10-20	1.5000	1.5300	1.4900	1.5300	+6.993%	5	51	+94.771%
2025-10-08	1.4300	1.4300	1.4300	1.4300	+7.519%	2	46	+108.392%
2025-10-03	1.3300	1.3300	1.3300	1.3300	+3.906%	4	46	+124.060%
2025-10-01	1.2800	1.2800	1.2800	1.2800	-18.987%	2	46	+132.813%
2025-09-16	1.5800	1.5800	1.5800	1.5800	+110.667%	5	46	+88.608%
2025-09-11	0.7500	0.7500	0.7500	0.7500	+15.385%	1	47	+297.333%
2025-09-09	0.6500	0.6500	0.6500	0.6500	-13.333%	1	47	+358.462%
2025-09-08	0.7500	0.7500	0.7500	0.7500	+17.188%	10	46	+297.333%
2025-09-03	0.5500	0.6400	0.5500	0.6400	-28.889%	2	39	+365.625%
2025-08-26	0.6500	0.9000	0.6500	0.9000	+50.000%	2	38	+231.111%
2025-08-22	0.6000	0.6000	0.6000	0.6000	+20.000%	1	38	+396.667%
2025-08-20	0.6000	0.6000	0.5000	0.5000	-38.272%	2	37	+496.000%
2025-08-15	0.8100	0.8100	0.8100	0.8100	-19.000%	1	38	+267.901%
2025-08-13	0.7700	1.0000	0.7700	1.0000	+42.857%	6	38	+198.000%
2025-08-12	0.7000	0.7000	0.7000	0.7000	-5.405%	1	38	+325.714%
2025-08-11	0.7300	0.7400	0.7300	0.7400	+7.246%	11	38	+302.703%
2025-08-08	0.6900	0.6900	0.6900	0.6900	+25.455%	1	28	+331.884%
2025-08-06	0.5500	0.5500	0.5500	0.5500	-8.333%	1	27	+441.818%
2025-08-05	0.6000	0.6000	0.6000	0.6000	+50.000%	1	27	+396.667%
2025-08-01	0.4000	0.4000	0.4000	0.4000	-18.367%	1	26	+645.000%
2025-07-30	0.4900	0.4900	0.4900	0.4900	-18.333%	1	26	+508.163%
2025-07-29	0.6000	0.6000	0.6000	0.6000	-20.000%	1	26	+396.667%
2025-06-30	0.7500	0.7500	0.7500	0.7500	0.000%	4	25	+297.333%
2025-06-24	0.9000	0.9000	0.7500	0.7500	+50.000%	2	21	+297.333%
2025-06-16	0.7000	0.7000	0.5000	0.5000	-35.897%	2	20	+496.000%
2025-05-27	0.7800	0.7800	0.7800	0.7800	+25.806%	4	18	+282.051%
2025-05-08	0.6200	0.6200	0.6200	0.6200	-47.458%	3	18	+380.645%
2025-05-05	1.1800	1.1800	1.1800	1.1800	+68.571%	3	18	+152.542%
2025-04-14	0.7000	0.7000	0.7000	0.7000	+40.000%	1	15	+325.714%
2025-03-28	0.5000	0.5000	0.5000	0.5000	-50.000%	4	15	+496.000%
2025-02-28	1.0000	1.0000	1.0000	1.0000	+1.010%	2	16	+198.000%
2025-02-27	1.0000	1.0000	0.9900	0.9900	-50.500%	9	17	+201.010%
2025-02-19	2.7000	2.7000	2.0000	2.0000	+122.222%	2	8	+49.000%
2025-02-11	2.2100	2.2500	0.9000	0.9000	0.000%	6	6	+231.111%

.dark-mode .PdvDys{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PdvDys{ 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