Dark

JEPQ20270115C62
JEPQ Jan 15 2027 62.00 Call (JEPQ270115C00062000)
option OPRA

EOD

Oct 1, 2026

0.9000+12.500%(+0.1000)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8300	0.9200	0.7500	0.9000	+12.500%	19	1,353	0.000%
2026-09-30	0.8100	0.8100	0.7500	0.8000	+14.286%	91	1,343	+12.500%
2026-09-29	0.7500	0.7500	0.6800	0.7000	-6.667%	62	1,264	+28.571%
2026-09-28	0.8000	0.8000	0.6500	0.7500	-5.063%	18	1,224	+20.000%
2026-09-25	0.8000	0.8000	0.7900	0.7900	-2.469%	9	1,212	+13.924%
2026-09-24	0.8200	0.8200	0.6500	0.8100	+8.000%	119	1,203	+11.111%
2026-09-23	0.7500	0.7500	0.7500	0.7500	-9.639%	7	1,091	+20.000%
2026-09-22	0.9500	0.9500	0.7800	0.8300	+7.792%	71	1,084	+8.434%
2026-09-21	0.6500	0.8500	0.6500	0.7700	+35.088%	140	1,099	+16.883%
2026-09-18	0.4000	0.5700	0.4000	0.5700	+26.667%	19	1,102	+57.895%
2026-09-17	0.4000	0.4500	0.4000	0.4500	+12.500%	19	1,107	+100.000%
2026-09-16	0.4300	0.4300	0.3500	0.4000	+14.286%	47	1,103	+125.000%
2026-09-15	0.4500	0.4500	0.3500	0.3500	-46.154%	49	1,077	+157.143%
2026-09-14	0.4500	0.6500	0.4500	0.6500	+30.000%	18	1,051	+38.462%
2026-09-11	0.5300	0.6000	0.5000	0.5000	+11.111%	34	1,040	+80.000%
2026-09-10	0.6500	0.6500	0.4500	0.4500	-23.729%	10	1,026	+100.000%
2026-09-08	0.5500	0.6000	0.5500	0.5900	+7.273%	6	1,018	+52.542%
2026-09-04	0.4500	0.5500	0.4500	0.5500	+37.500%	2	1,018	+63.636%
2026-09-03	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,018	+125.000%
2026-09-02	0.4000	0.5000	0.4000	0.4500	0.000%	19	1,017	+100.000%
2026-09-01	0.4500	0.4500	0.4000	0.4500	-19.643%	28	1,011	+100.000%
2026-08-31	0.4700	0.5600	0.4700	0.5600	-3.448%	2	1,038	+60.714%
2026-08-28	0.6500	0.6500	0.5800	0.5800	-10.769%	3	1,037	+55.172%
2026-08-27	0.6000	0.6500	0.5700	0.6500	+18.182%	85	1,039	+38.462%
2026-08-25	0.5000	0.5500	0.5000	0.5500	+10.000%	39	962	+63.636%
2026-08-24	0.6000	0.6000	0.5000	0.5000	-41.176%	55	923	+80.000%
2026-08-21	0.8500	0.8500	0.8500	0.8500	+13.333%	6	925	+5.882%
2026-08-18	0.7500	0.8000	0.7500	0.7500	-16.667%	59	928	+20.000%
2026-08-17	1.0000	1.1300	0.9000	0.9000	0.000%	75	925	0.000%
2026-08-14	0.9000	0.9000	0.9000	0.9000	0.000%	5	885	0.000%
2026-08-13	0.7500	0.9000	0.7500	0.9000	+12.500%	3	880	0.000%
2026-08-12	0.8000	0.8000	0.8000	0.8000	0.000%	8	878	+12.500%
2026-08-11	0.8000	0.8000	0.8000	0.8000	0.000%	1	872	+12.500%
2026-08-10	0.7500	0.8000	0.7500	0.8000	+3.896%	13	873	+12.500%
2026-08-06	0.7700	0.7700	0.7700	0.7700	+2.667%	3	871	+16.883%
2026-08-05	1.0000	1.0000	0.7500	0.7500	-25.000%	10	868	+20.000%
2026-08-04	0.6500	1.0000	0.6500	1.0000	+78.571%	12	858	-10.000%
2026-08-03	0.4100	0.5600	0.4000	0.5600	+21.739%	14	852	+60.714%
2026-07-31	0.3500	0.6000	0.3500	0.4600	+15.000%	26	840	+95.652%
2026-07-30	0.4000	0.4000	0.4000	0.4000	+66.667%	9	819	+125.000%
2026-07-29	0.3000	0.3000	0.2400	0.2400	-31.429%	43	832	+275.000%
2026-07-28	0.3400	0.4000	0.3300	0.3500	-22.222%	5	861	+157.143%
2026-07-24	0.4500	0.4500	0.4500	0.4500	-40.000%	16	864	+100.000%
2026-07-22	0.7500	0.7500	0.7500	0.7500	+50.000%	30	848	+20.000%
2026-07-21	0.5000	0.5000	0.5000	0.5000	-9.091%	2	866	+80.000%
2026-07-20	0.7900	0.7900	0.5500	0.5500	-15.385%	28	864	+63.636%
2026-07-17	0.5000	0.6500	0.3800	0.6500	-23.529%	21	865	+38.462%
2026-07-16	0.8500	0.8500	0.8500	0.8500	-15.000%	18	848	+5.882%
2026-07-15	1.0000	1.0000	1.0000	1.0000	0.000%	241	830	-10.000%
2026-07-13	0.9500	1.0000	0.9500	1.0000	-16.667%	2	589	-10.000%
2026-07-10	1.1000	1.2000	1.1000	1.2000	-1.639%	5	590	-25.000%
2026-07-09	1.1000	1.2200	1.0700	1.2200	+52.500%	30	588	-26.230%
2026-07-08	0.8000	0.8000	0.8000	0.8000	-5.882%	1	583	+12.500%
2026-07-07	0.9500	0.9500	0.8500	0.8500	-32.000%	2	584	+5.882%
2026-07-06	1.0100	1.2500	1.0100	1.2500	+25.000%	9	584	-28.000%
2026-07-02	1.0000	1.0000	1.0000	1.0000	-12.281%	1	577	-10.000%
2026-07-01	1.1500	1.1500	1.1400	1.1400	-12.308%	3	577	-21.053%
2026-06-30	1.3000	1.3000	1.3000	1.3000	+23.810%	1	576	-30.769%
2026-06-29	1.0500	1.0500	1.0500	1.0500	+31.250%	1	577	-14.286%
2026-06-26	0.8000	0.8000	0.8000	0.8000	-23.810%	1	576	+12.500%
2026-06-25	1.0500	1.0500	1.0500	1.0500	+16.667%	1	576	-14.286%
2026-06-24	0.7500	0.9000	0.7500	0.9000	+5.882%	5	576	0.000%
2026-06-23	0.9000	0.9700	0.8500	0.8500	-39.286%	38	572	+5.882%
2026-06-22	1.3000	1.4000	1.3000	1.4000	+7.692%	7	608	-35.714%
2026-06-18	1.2400	1.3000	1.2000	1.3000	+12.069%	12	600	-30.769%
2026-06-17	1.1100	1.3000	1.1000	1.1600	+5.455%	26	600	-22.414%
2026-06-16	1.3000	1.3000	1.1000	1.1000	-8.333%	3	600	-18.182%
2026-06-15	1.0000	1.3000	1.0000	1.2000	+71.429%	66	598	-25.000%
2026-06-12	0.7300	0.7300	0.7000	0.7000	+55.556%	9	546	+28.571%
2026-06-11	0.5000	0.5000	0.4500	0.4500	0.000%	37	543	+100.000%
2026-06-10	0.4500	0.5000	0.4500	0.4500	+12.500%	97	506	+100.000%
2026-06-09	0.7000	0.7000	0.4000	0.4000	-38.462%	161	482	+125.000%
2026-06-08	0.6000	0.6500	0.6000	0.6500	+30.000%	2	507	+38.462%
2026-06-05	0.9900	0.9900	0.5000	0.5000	-51.456%	83	506	+80.000%
2026-06-04	1.0200	1.0500	1.0200	1.0300	-1.905%	16	526	-12.621%
2026-06-03	1.0500	1.0600	1.0500	1.0500	-4.545%	20	511	-14.286%
2026-06-02	1.0500	1.1000	1.0000	1.1000	0.000%	27	517	-18.182%
2026-06-01	0.9700	1.1000	0.9600	1.1000	+3.774%	8	514	-18.182%
2026-05-29	1.0900	1.1000	1.0600	1.0600	+0.952%	23	511	-15.094%
2026-05-28	0.9500	1.0600	0.9500	1.0500	+8.247%	38	511	-14.286%
2026-05-27	1.0000	1.0000	0.9700	0.9700	+21.250%	34	480	-7.216%
2026-05-26	0.7500	0.8000	0.7500	0.8000	+1.266%	4	447	+12.500%
2026-05-22	0.7900	0.8000	0.7500	0.7900	-3.659%	70	443	+13.924%
2026-05-21	0.8000	0.8200	0.8000	0.8200	+2.500%	18	391	+9.756%
2026-05-20	0.8000	0.8000	0.8000	0.8000	+6.667%	1	391	+12.500%
2026-05-19	0.7500	0.7500	0.7500	0.7500	0.000%	3	373	+20.000%
2026-05-18	0.8000	0.8000	0.6900	0.7500	-20.213%	11	373	+20.000%
2026-05-15	0.8000	0.9400	0.8000	0.9400	+4.444%	65	373	-4.255%
2026-05-14	0.8500	0.9000	0.8500	0.9000	+12.500%	66	421	0.000%
2026-05-13	0.8000	0.8000	0.8000	0.8000	+6.667%	1	356	+12.500%
2026-05-12	0.7500	0.7500	0.7500	0.7500	0.000%	6	356	+20.000%
2026-05-11	0.8000	0.8000	0.7500	0.7500	+15.385%	11	356	+20.000%
2026-05-07	0.6500	0.6500	0.6500	0.6500	-13.333%	6	339	+38.462%
2026-05-06	0.6600	0.7500	0.6600	0.7500	+36.364%	16	333	+20.000%
2026-05-04	0.5500	0.5500	0.5500	0.5500	-8.333%	1	318	+63.636%
2026-05-01	0.6000	0.6000	0.6000	0.6000	-24.051%	1	317	+50.000%
2026-04-29	0.7900	0.7900	0.7900	0.7900	+17.910%	2	317	+13.924%
2026-04-28	0.7400	0.7400	0.6400	0.6700	+3.077%	11	318	+34.328%
2026-04-27	0.6300	0.6500	0.6300	0.6500	+3.175%	90	321	+38.462%
2026-04-22	0.6300	0.6300	0.6300	0.6300	-12.500%	10	231	+42.857%
2026-04-21	0.6000	0.7200	0.6000	0.7200	+20.000%	5	227	+25.000%
2026-04-20	0.6000	0.6000	0.6000	0.6000	+20.000%	7	227	+50.000%
2026-04-14	0.5000	0.5000	0.5000	0.5000	+25.000%	1	225	+80.000%
2026-04-09	0.3500	0.4000	0.3500	0.4000	0.000%	2	224	+125.000%
2026-03-25	0.4600	0.4600	0.4000	0.4000	-16.667%	21	225	+125.000%
2026-03-23	0.4800	0.4800	0.4800	0.4800	+26.316%	7	210	+87.500%
2026-03-20	0.5000	0.5000	0.3800	0.3800	-36.667%	3	203	+136.842%
2026-03-18	0.6000	0.6000	0.6000	0.6000	+20.000%	4	203	+50.000%
2026-03-16	0.5800	0.5800	0.5000	0.5000	-16.667%	52	203	+80.000%
2026-03-09	0.5000	0.6000	0.4600	0.6000	-7.692%	3	152	+50.000%
2026-03-04	0.6500	0.6500	0.6500	0.6500	+44.444%	4	151	+38.462%
2026-03-03	0.4500	0.4500	0.4500	0.4500	-29.688%	1	155	+100.000%
2026-03-02	0.7000	0.7000	0.6400	0.6400	-8.571%	2	154	+40.625%
2026-02-25	0.7000	0.7000	0.7000	0.7000	0.000%	2	150	+28.571%
2026-02-24	0.7000	0.7000	0.7000	0.7000	+18.644%	2	150	+28.571%
2026-02-23	0.6100	0.6100	0.5800	0.5900	-23.377%	10	148	+52.542%
2026-02-20	0.7700	0.7700	0.7700	0.7700	-1.282%	3	138	+16.883%
2026-02-19	0.7800	0.7800	0.7800	0.7800	+56.000%	6	135	+15.385%
2026-02-17	0.6000	0.6000	0.5000	0.5000	-43.820%	3	136	+80.000%
2026-02-13	0.7500	0.8900	0.7500	0.8900	+50.847%	2	136	+1.124%
2026-02-12	0.5900	0.5900	0.5900	0.5900	-41.000%	2	136	+52.542%
2026-02-10	1.0000	1.0000	1.0000	1.0000	+11.111%	1	134	-10.000%
2026-02-09	0.7500	0.9000	0.7500	0.9000	+45.161%	6	133	0.000%
2026-02-05	0.6200	0.6200	0.6200	0.6200	-38.614%	4	128	+45.161%
2026-02-04	1.0100	1.0100	1.0100	1.0100	-10.619%	1	128	-10.891%
2026-02-02	1.1300	1.1300	1.1300	1.1300	+0.893%	1	128	-20.354%
2026-01-28	1.0300	1.1200	1.0300	1.1200	+6.667%	18	127	-19.643%
2026-01-27	1.0000	1.0500	1.0000	1.0500	+16.667%	7	109	-14.286%
2026-01-26	0.9000	0.9000	0.9000	0.9000	+4.651%	5	103	0.000%
2026-01-23	0.8800	0.9000	0.8600	0.8600	+21.127%	29	98	+4.651%
2026-01-20	0.7100	0.7100	0.7100	0.7100	-29.000%	9	108	+26.761%
2026-01-15	1.0000	1.0000	1.0000	1.0000	0.000%	1	103	-10.000%
2026-01-09	0.9500	1.0000	0.9500	1.0000	+17.647%	13	102	-10.000%
2026-01-08	0.8500	0.8500	0.8500	0.8500	-4.494%	17	89	+5.882%
2026-01-07	0.9500	0.9500	0.8900	0.8900	+23.611%	8	72	+1.124%
2026-01-05	0.7200	0.7200	0.7200	0.7200	-15.294%	4	61	+25.000%
2025-12-30	0.8500	0.8500	0.8500	0.8500	-1.163%	5	61	+5.882%
2025-12-29	0.8600	0.8600	0.8600	0.8600	+1.176%	1	58	+4.651%
2025-12-19	0.8500	0.8500	0.8500	0.8500	0.000%	2	57	+5.882%
2025-12-08	0.9000	0.9000	0.8500	0.8500	+49.123%	101	57	+5.882%
2025-12-04	0.5700	0.5700	0.5700	0.5700	-76.829%	10	15	+57.895%
2025-10-03	2.4600	2.4600	2.4600	2.4600	+884.000%	2	6	-63.415%
2025-08-26	0.2500	0.2500	0.2500	0.2500	+25.000%	1	7	+260.000%
2025-08-20	0.2000	0.2000	0.2000	0.2000	-25.926%	1	6	+350.000%
2025-07-29	0.2700	0.2700	0.2700	0.2700	-15.625%	2	5	+233.333%
2025-06-17	0.3200	0.3200	0.3200	0.3200	+33.333%	1	3	+181.250%
2025-03-04	0.2400	0.2400	0.2400	0.2400	-69.620%	1	2	+275.000%
2025-02-11	0.7900	0.7900	0.7900	0.7900	0.000%	1	1	+13.924%

.dark-mode .s0V2X3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s0V2X3{ color: #333333; background-color: white; border: 2px solid #333333; }JEPQ20270115C62JEPQ Jan 15 2027 62.00 Call (JEPQ270115C00062000)option OPRA

JEPQ20270115C62
JEPQ Jan 15 2027 62.00 Call (JEPQ270115C00062000)
option OPRA