Dark

JEPQ20270115C61
JEPQ Jan 15 2027 61.00 Call (JEPQ270115C00061000)
option OPRA

EOD

Oct 1, 2026

1.26+0.800%(+0.01)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2000	1.2600	1.2000	1.2600	+0.800%	8	1,144	0.000%
2026-09-30	1.2300	1.3300	1.2300	1.2500	+2.459%	10	1,142	+0.800%
2026-09-29	1.1000	1.2200	1.1000	1.2200	+6.087%	4	1,138	+3.279%
2026-09-28	1.1700	1.1700	1.1000	1.1500	-11.538%	82	1,137	+9.565%
2026-09-25	1.2000	1.3000	1.2000	1.3000	+15.044%	40	1,062	-3.077%
2026-09-23	1.0000	1.2100	1.0000	1.1300	-9.600%	5	1,023	+11.504%
2026-09-22	1.0500	1.2500	1.0500	1.2500	+4.167%	5	1,026	+0.800%
2026-09-21	0.9000	1.2000	0.9000	1.2000	+81.818%	71	1,028	+5.000%
2026-09-18	0.6500	0.7700	0.6500	0.6600	+15.789%	5	999	+90.909%
2026-09-16	0.6900	0.7500	0.5700	0.5700	-24.000%	18	997	+121.053%
2026-09-14	0.7500	0.7500	0.5700	0.7500	-6.250%	27	1,005	+68.000%
2026-09-11	1.0300	1.0500	0.8000	0.8000	-9.091%	53	1,018	+57.500%
2026-09-08	0.8800	0.8800	0.8800	0.8800	-2.222%	4	1,041	+43.182%
2026-09-04	0.9200	0.9200	0.8500	0.9000	+47.541%	14	1,045	+40.000%
2026-09-01	0.6000	0.6100	0.6000	0.6100	-25.610%	12	1,045	+106.557%
2026-08-31	0.8500	0.8500	0.8000	0.8200	-8.889%	38	1,055	+53.659%
2026-08-27	0.9000	0.9000	0.8800	0.9000	+20.000%	6	1,055	+40.000%
2026-08-25	0.8800	0.8800	0.7500	0.7500	+7.143%	16	1,049	+68.000%
2026-08-24	0.7600	0.7600	0.7000	0.7000	-22.222%	18	1,033	+80.000%
2026-08-21	0.9000	0.9000	0.9000	0.9000	-5.263%	1	1,029	+40.000%
2026-08-20	1.1500	1.1500	0.9500	0.9500	-2.062%	10	1,028	+32.632%
2026-08-19	0.9800	1.0000	0.9000	0.9700	-7.619%	5	1,026	+29.897%
2026-08-18	1.0500	1.0900	1.0000	1.0500	-22.222%	40	1,023	+20.000%
2026-08-17	1.3500	1.3500	1.3500	1.3500	-3.571%	1	983	-6.667%
2026-08-14	1.3200	1.4000	1.3200	1.4000	+12.903%	14	983	-10.000%
2026-08-13	1.1500	1.2400	1.1000	1.2400	+12.727%	45	969	+1.613%
2026-08-12	1.1400	1.1500	1.0900	1.1000	+6.796%	18	926	+14.545%
2026-08-11	1.0600	1.0600	1.0100	1.0300	-1.905%	8	913	+22.330%
2026-08-10	1.2200	1.2200	1.0500	1.0500	+2.941%	5	905	+20.000%
2026-08-06	1.1000	1.1000	0.9800	1.0200	-16.393%	14	900	+23.529%
2026-08-05	1.3000	1.3000	1.1600	1.2200	+6.087%	16	896	+3.279%
2026-08-04	1.0000	1.2300	0.9000	1.1500	+55.405%	70	880	+9.565%
2026-08-03	0.7000	0.7400	0.7000	0.7400	+23.333%	2	840	+70.270%
2026-07-31	0.7500	0.7500	0.6000	0.6000	+17.647%	10	838	+110.000%
2026-07-30	0.5100	0.5100	0.5100	0.5100	+70.000%	3	832	+147.059%
2026-07-29	0.5500	0.5500	0.3000	0.3000	-42.308%	83	914	+320.000%
2026-07-28	0.4400	0.5200	0.4400	0.5200	+4.000%	11	916	+142.308%
2026-07-27	0.5500	0.5500	0.5000	0.5000	-23.077%	5	909	+152.000%
2026-07-24	0.6500	0.6500	0.6500	0.6500	-7.143%	1	908	+93.846%
2026-07-23	0.8100	0.8100	0.7000	0.7000	-36.364%	4	908	+80.000%
2026-07-22	1.0600	1.1000	1.0600	1.1000	+7.843%	4	905	+14.545%
2026-07-21	0.8500	1.0700	0.8500	1.0200	+2.000%	23	902	+23.529%
2026-07-20	0.7600	1.0000	0.7600	1.0000	+17.647%	15	890	+26.000%
2026-07-17	0.7500	0.9000	0.7500	0.8500	-37.037%	4	882	+48.235%
2026-07-16	1.1800	1.3500	1.1800	1.3500	-10.000%	6	879	-6.667%
2026-07-14	1.4500	1.5000	1.4500	1.5000	-14.286%	2	875	-16.000%
2026-07-10	1.7000	1.7500	1.7000	1.7500	+10.759%	4	873	-28.000%
2026-07-09	1.5800	1.5800	1.5800	1.5800	+58.000%	145	869	-20.253%
2026-07-08	1.1000	1.1000	1.0000	1.0000	-13.043%	2	1,014	+26.000%
2026-07-07	1.0100	1.2000	1.0100	1.1500	-42.500%	5	1,012	+9.565%
2026-06-30	1.7500	2.0000	1.7500	2.0000	+48.148%	13	1,007	-37.000%
2026-06-24	1.2100	1.3500	1.1700	1.3500	+8.000%	5	1,006	-6.667%
2026-06-23	1.3400	1.3400	1.2500	1.2500	-26.471%	2	1,006	+0.800%
2026-06-22	1.6000	1.7000	1.6000	1.7000	-2.857%	11	1,004	-25.882%
2026-06-18	1.7500	1.7500	1.7500	1.7500	-7.895%	3	985	-28.000%
2026-06-17	1.6000	1.9000	1.5500	1.9000	+15.152%	13	985	-33.684%
2026-06-16	1.6500	1.6500	1.6500	1.6500	+4.430%	17	985	-23.636%
2026-06-15	1.2500	1.5800	1.2500	1.5800	+54.902%	178	1,002	-20.253%
2026-06-12	0.9500	1.0600	0.9500	1.0200	+20.000%	6	831	+23.529%
2026-06-11	0.7000	0.8500	0.7000	0.8500	+41.667%	4	825	+48.235%
2026-06-10	0.7800	0.7800	0.6000	0.6000	-3.226%	124	821	+110.000%
2026-06-09	0.7000	0.7100	0.4500	0.6200	-34.737%	15	901	+103.226%
2026-06-08	0.8500	1.0000	0.8500	0.9500	+18.750%	14	892	+32.632%
2026-06-05	0.8000	0.8000	0.8000	0.8000	-41.606%	10	898	+57.500%
2026-06-04	1.3700	1.3700	1.3700	1.3700	+8.730%	1	898	-8.029%
2026-06-03	1.2600	1.2600	1.2600	1.2600	-13.103%	5	897	0.000%
2026-06-02	1.5000	1.5200	1.4500	1.4500	-4.605%	83	904	-13.103%
2026-06-01	1.4000	1.5200	1.4000	1.5200	+8.571%	29	821	-17.105%
2026-05-29	1.4500	1.4500	1.4000	1.4000	0.000%	4	837	-10.000%
2026-05-28	1.3200	1.4700	1.3200	1.4000	+5.263%	23	835	-10.000%
2026-05-27	1.2400	1.3300	1.2000	1.3300	+14.655%	16	814	-5.263%
2026-05-22	1.2800	1.2800	1.1200	1.1600	-3.333%	52	802	+8.621%
2026-05-21	1.2000	1.2000	1.2000	1.2000	+9.091%	34	846	+5.000%
2026-05-20	1.0000	1.1000	1.0000	1.1000	0.000%	9	846	+14.545%
2026-05-19	1.0500	1.1000	1.0500	1.1000	+12.245%	4	816	+14.545%
2026-05-18	1.0500	1.0500	0.9500	0.9800	-24.615%	17	816	+28.571%
2026-05-14	1.3000	1.3000	1.3000	1.3000	+10.169%	2	816	-3.077%
2026-05-13	1.1200	1.1800	1.1000	1.1800	+15.686%	6	812	+6.780%
2026-05-12	1.0200	1.0200	1.0200	1.0200	-2.857%	2	812	+23.529%
2026-05-11	1.1500	1.1900	1.0500	1.0500	-4.545%	46	812	+20.000%
2026-05-07	1.1000	1.1000	1.1000	1.1000	+3.774%	1	764	+14.545%
2026-05-06	0.8500	1.0600	0.8500	1.0600	+16.484%	78	763	+18.868%
2026-05-05	0.9500	0.9900	0.8000	0.9100	+21.333%	23	703	+38.462%
2026-05-04	0.7500	0.7500	0.7500	0.7500	-16.667%	3	683	+68.000%
2026-05-01	1.0000	1.0000	0.9000	0.9000	-10.000%	4	684	+40.000%
2026-04-30	0.9500	1.0000	0.9500	1.0000	0.000%	6	684	+26.000%
2026-04-29	0.9300	1.0000	0.9000	1.0000	+8.696%	7	678	+26.000%
2026-04-28	0.9400	0.9400	0.9000	0.9200	-3.158%	111	671	+36.957%
2026-04-27	0.9500	0.9800	0.9500	0.9500	+5.556%	79	570	+32.632%
2026-04-22	0.7500	0.9000	0.7500	0.9000	+12.500%	17	491	+40.000%
2026-04-20	0.8200	0.8200	0.8000	0.8000	-5.882%	5	474	+57.500%
2026-04-16	0.8000	0.8500	0.8000	0.8500	+11.842%	27	469	+48.235%
2026-04-14	0.6500	0.7600	0.6500	0.7600	+26.667%	11	442	+65.789%
2026-04-13	0.6000	0.6000	0.6000	0.6000	+100.000%	1	431	+110.000%
2026-04-10	0.3000	0.3000	0.3000	0.3000	-45.455%	15	430	+320.000%
2026-04-09	0.5000	0.5500	0.5000	0.5500	+10.000%	6	415	+129.091%
2026-04-08	0.4500	0.5100	0.4500	0.5000	+66.667%	32	409	+152.000%
2026-03-31	0.3000	0.3000	0.3000	0.3000	+20.000%	37	395	+320.000%
2026-03-30	0.2000	0.2500	0.2000	0.2500	-28.571%	10	358	+404.000%
2026-03-27	0.3500	0.3500	0.3500	0.3500	-25.532%	1	348	+260.000%
2026-03-20	0.5400	0.5400	0.4700	0.4700	-27.692%	16	349	+168.085%
2026-03-19	0.6500	0.6500	0.6500	0.6500	-30.108%	15	363	+93.846%
2026-03-17	0.9300	0.9300	0.9300	0.9300	+16.250%	1	348	+35.484%
2026-03-16	1.0200	1.0200	0.8000	0.8000	+3.896%	2	347	+57.500%
2026-03-12	0.7500	0.7700	0.7500	0.7700	-30.631%	86	345	+63.636%
2026-03-10	1.1100	1.1100	1.1100	1.1100	+30.588%	10	267	+13.514%
2026-03-06	0.8500	0.8500	0.8500	0.8500	0.000%	2	277	+48.235%
2026-03-03	0.8500	0.8500	0.8500	0.8500	-26.087%	1	275	+48.235%
2026-03-02	0.8900	1.1500	0.8900	1.1500	+15.000%	13	276	+9.565%
2026-02-27	1.0000	1.0000	1.0000	1.0000	-2.913%	2	280	+26.000%
2026-02-26	1.0000	1.0500	0.9700	1.0300	-18.898%	4	278	+22.330%
2026-02-25	1.2700	1.2700	1.2700	1.2700	+15.455%	1	277	-0.787%
2026-02-24	1.0500	1.1000	1.0500	1.1000	+11.111%	2	277	+14.545%
2026-02-20	1.1500	1.1500	0.9000	0.9900	+23.750%	14	277	+27.273%
2026-02-17	0.7700	0.9000	0.7700	0.8000	-22.330%	13	263	+57.500%
2026-02-12	1.0500	1.2200	1.0000	1.0300	-1.905%	86	262	+22.330%
2026-02-11	1.0500	1.0500	1.0500	1.0500	0.000%	1	262	+20.000%
2026-02-09	1.0500	1.0500	1.0500	1.0500	+23.529%	2	261	+20.000%
2026-02-05	1.0500	1.0500	0.8500	0.8500	-22.727%	5	259	+48.235%
2026-02-04	1.1000	1.2500	1.0300	1.1000	-13.386%	29	262	+14.545%
2026-02-03	1.2500	1.4000	1.2200	1.2700	-18.590%	7	262	-0.787%
2026-02-02	1.2000	1.5600	1.2000	1.5600	+7.586%	5	262	-19.231%
2026-01-30	1.2500	1.4900	1.2300	1.4500	-12.121%	50	257	-13.103%
2026-01-27	1.6500	1.6500	1.6500	1.6500	+43.478%	4	257	-23.636%
2026-01-23	1.3600	1.3600	1.1500	1.1500	+4.545%	7	261	+9.565%
2026-01-22	1.1100	1.1100	1.1000	1.1000	+10.000%	2	256	+14.545%
2026-01-21	0.9900	1.0200	0.9900	1.0000	-2.913%	15	254	+26.000%
2026-01-20	1.1500	1.1500	1.0300	1.0300	-24.818%	2	240	+22.330%
2026-01-12	1.2400	1.3700	1.2400	1.3700	+24.545%	9	238	-8.029%
2026-01-08	1.1000	1.1000	1.1000	1.1000	0.000%	2	229	+14.545%
2026-01-06	1.1600	1.2000	1.1000	1.1000	+14.583%	4	227	+14.545%
2026-01-02	0.9600	0.9600	0.9600	0.9600	-11.111%	1	225	+31.250%
2025-12-29	1.1000	1.1000	1.0800	1.0800	-10.000%	5	225	+16.667%
2025-12-22	1.2000	1.2000	1.2000	1.2000	+20.000%	1	222	+5.000%
2025-12-15	1.0000	1.0000	1.0000	1.0000	+5.263%	2	221	+26.000%
2025-12-12	1.1000	1.1000	0.9500	0.9500	-26.357%	6	219	+32.632%
2025-12-05	1.7500	1.7500	1.2900	1.2900	+12.174%	2	213	-2.326%
2025-12-04	1.1500	1.1500	1.1500	1.1500	+15.000%	10	213	+9.565%
2025-12-02	1.0500	1.0500	1.0000	1.0000	-4.762%	6	203	+26.000%
2025-12-01	1.0500	1.0500	1.0500	1.0500	+12.903%	4	197	+20.000%
2025-11-24	0.9300	0.9300	0.9300	0.9300	-7.000%	1	193	+35.484%
2025-11-13	1.1200	1.1600	1.0000	1.0000	-14.530%	16	192	+26.000%
2025-11-06	1.1700	1.1700	1.1700	1.1700	+11.429%	3	180	+7.692%
2025-11-04	1.0500	1.0500	1.0500	1.0500	-30.000%	1	177	+20.000%
2025-10-10	2.1000	2.1000	1.5000	1.5000	+87.500%	2	176	-16.000%
2025-10-08	0.8000	0.8000	0.8000	0.8000	+2.564%	1	175	+57.500%
2025-10-03	0.7800	0.7800	0.7800	0.7800	+11.429%	2	174	+61.538%
2025-09-30	0.7000	0.7000	0.7000	0.7000	0.000%	1	175	+80.000%
2025-09-22	0.8000	0.8000	0.7000	0.7000	+55.556%	2	174	+80.000%
2025-08-26	0.4500	0.4500	0.4500	0.4500	+50.000%	2	173	+180.000%
2025-08-20	0.3000	0.3000	0.3000	0.3000	+25.000%	1	171	+320.000%
2025-08-01	0.2600	0.2600	0.2400	0.2400	0.000%	171	171	+425.000%

.dark-mode .qTgbKD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTgbKD{ color: #333333; background-color: white; border: 2px solid #333333; }JEPQ20270115C61JEPQ Jan 15 2027 61.00 Call (JEPQ270115C00061000)option OPRA

JEPQ20270115C61
JEPQ Jan 15 2027 61.00 Call (JEPQ270115C00061000)
option OPRA