Dark

JEPQ20270115C63
JEPQ Jan 15 2027 63.00 Call (JEPQ270115C00063000)
option OPRA

EOD

Oct 1, 2026

0.5500+10.000%(+0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5300	0.5500	0.5300	0.5500	+10.000%	6	1,833	0.000%
2026-09-30	0.5000	0.5000	0.5000	0.5000	+21.951%	25	1,833	+10.000%
2026-09-29	0.4500	0.4500	0.4000	0.4100	+2.500%	26	1,808	+34.146%
2026-09-28	0.5300	0.5300	0.4000	0.4000	-20.000%	13	1,782	+37.500%
2026-09-25	0.4500	0.5500	0.4500	0.5000	0.000%	29	1,776	+10.000%
2026-09-24	0.5500	0.5500	0.5000	0.5000	-9.091%	4	1,747	+10.000%
2026-09-23	0.5000	0.5500	0.4900	0.5500	-5.172%	6	1,744	0.000%
2026-09-22	0.5500	0.6000	0.5000	0.5800	+9.434%	48	1,740	-5.172%
2026-09-21	0.3800	0.6000	0.3800	0.5300	+65.625%	108	1,713	+3.774%
2026-09-18	0.3300	0.3500	0.3200	0.3200	+28.000%	16	1,713	+71.875%
2026-09-15	0.3000	0.3000	0.2500	0.2500	-28.571%	10	1,721	+120.000%
2026-09-14	0.3300	0.3500	0.3300	0.3500	-5.405%	5	1,721	+57.143%
2026-09-09	0.4000	0.4000	0.3700	0.3700	-7.500%	2	1,726	+48.649%
2026-09-08	0.4000	0.4000	0.4000	0.4000	+14.286%	16	1,728	+37.500%
2026-09-03	0.3700	0.3700	0.3200	0.3500	+16.667%	28	1,728	+57.143%
2026-09-02	0.3000	0.3200	0.3000	0.3000	-3.226%	69	1,738	+83.333%
2026-09-01	0.3100	0.3100	0.3100	0.3100	-22.500%	5	1,787	+77.419%
2026-08-31	0.4000	0.4000	0.4000	0.4000	+33.333%	5	1,782	+37.500%
2026-08-28	0.4400	0.4400	0.3000	0.3000	-33.333%	60	1,777	+83.333%
2026-08-27	0.4500	0.4500	0.4000	0.4500	+4.651%	16	1,751	+22.222%
2026-08-26	0.4500	0.4500	0.3800	0.4300	+13.158%	22	1,751	+27.907%
2026-08-24	0.5000	0.5000	0.3500	0.3800	-24.000%	79	1,761	+44.737%
2026-08-21	0.4500	0.5500	0.4500	0.5000	0.000%	15	1,760	+10.000%
2026-08-20	0.5000	0.5000	0.5000	0.5000	-9.091%	11	1,760	+10.000%
2026-08-19	0.4500	0.5500	0.4500	0.5500	-8.333%	39	1,751	0.000%
2026-08-18	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,749	-8.333%
2026-08-17	0.6500	0.6500	0.6500	0.6500	-18.750%	37	1,749	-15.385%
2026-08-14	0.7300	0.8000	0.5500	0.8000	+33.333%	21	1,712	-31.250%
2026-08-13	0.6700	0.6700	0.6000	0.6000	+9.091%	3	1,712	-8.333%
2026-08-12	0.5500	0.5500	0.5500	0.5500	+10.000%	44	1,712	0.000%
2026-08-11	0.5500	0.5500	0.5000	0.5000	+25.000%	7	1,678	+10.000%
2026-08-07	0.4000	0.4000	0.4000	0.4000	-27.273%	1	1,679	+37.500%
2026-08-06	0.5500	0.5500	0.5500	0.5500	-17.910%	1	1,678	0.000%
2026-08-04	0.5300	0.6700	0.5000	0.6700	+148.148%	164	1,677	-17.910%
2026-07-31	0.3500	0.3500	0.2700	0.2700	-3.571%	6	1,513	+103.704%
2026-07-30	0.3000	0.3300	0.2800	0.2800	+12.000%	8	1,514	+96.429%
2026-07-29	0.2500	0.2500	0.2500	0.2500	+13.636%	2	1,514	+120.000%
2026-07-28	0.2500	0.4000	0.2200	0.2200	-37.143%	8	1,518	+150.000%
2026-07-23	0.4000	0.4000	0.3500	0.3500	-36.364%	18	1,519	+57.143%
2026-07-22	0.5500	0.6500	0.5500	0.5500	+22.222%	26	1,518	0.000%
2026-07-21	0.4600	0.5000	0.4200	0.4500	0.000%	67	1,518	+22.222%
2026-07-20	0.4500	0.4500	0.4500	0.4500	-4.255%	20	1,471	+22.222%
2026-07-17	0.4700	0.4700	0.4700	0.4700	-6.000%	1	1,471	+17.021%
2026-07-16	0.6300	0.6300	0.5000	0.5000	-37.500%	11	1,472	+10.000%
2026-07-15	0.8000	0.8000	0.8000	0.8000	+6.667%	1	1,481	-31.250%
2026-07-14	0.7500	0.9000	0.7500	0.7500	+15.385%	4	1,481	-26.667%
2026-07-13	0.6500	0.6500	0.6500	0.6500	-23.529%	1	1,479	-15.385%
2026-07-09	0.9200	0.9200	0.8500	0.8500	+21.429%	2	1,479	-35.294%
2026-07-08	0.6600	0.7000	0.6200	0.7000	+4.478%	3	1,477	-21.429%
2026-07-07	0.6800	0.6800	0.6700	0.6700	-15.190%	2	1,481	-17.910%
2026-07-06	0.6800	0.7900	0.6800	0.7900	+27.419%	3	1,481	-30.380%
2026-07-02	0.8000	0.8000	0.6200	0.6200	-39.216%	38	1,444	-11.290%
2026-06-30	1.0200	1.0200	1.0200	1.0200	+70.000%	21	1,444	-46.078%
2026-06-29	0.6000	0.6000	0.6000	0.6000	-21.053%	17	1,423	-8.333%
2026-06-25	0.7000	0.7600	0.7000	0.7600	+26.667%	10	1,423	-27.632%
2026-06-24	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,423	-8.333%
2026-06-23	0.6000	0.6000	0.6000	0.6000	-42.857%	1	1,422	-8.333%
2026-06-22	1.0500	1.0500	1.0500	1.0500	+10.526%	5	1,421	-47.619%
2026-06-18	0.9500	0.9500	0.9500	0.9500	+58.333%	1	1,414	-42.105%
2026-06-17	0.6200	0.6200	0.6000	0.6000	-34.066%	5	1,414	-8.333%
2026-06-16	0.9000	0.9100	0.9000	0.9100	+9.639%	2	1,414	-39.560%
2026-06-15	0.8000	0.8500	0.8000	0.8300	+50.909%	24	1,414	-33.735%
2026-06-12	0.5000	0.5500	0.5000	0.5500	+52.778%	69	1,392	0.000%
2026-06-10	0.3500	0.4500	0.3300	0.3600	+100.000%	8	1,324	+52.778%
2026-06-09	0.3000	0.3000	0.1800	0.1800	-41.935%	7	1,325	+205.556%
2026-06-05	0.4900	0.5000	0.3100	0.3100	-58.667%	6	1,325	+77.419%
2026-06-02	0.7500	0.7500	0.7500	0.7500	-2.597%	2	1,324	-26.667%
2026-06-01	0.8000	0.8200	0.7700	0.7700	+2.667%	23	1,326	-28.571%
2026-05-29	0.7700	0.7700	0.7000	0.7500	+25.000%	13	1,308	-26.667%
2026-05-28	0.7400	0.7500	0.6000	0.6000	-10.448%	21	1,298	-8.333%
2026-05-27	0.6600	0.6700	0.6600	0.6700	+13.559%	2	1,286	-17.910%
2026-05-26	0.5900	0.5900	0.5900	0.5900	+7.273%	1	1,286	-6.780%
2026-05-21	0.5500	0.5500	0.5500	0.5500	-14.063%	23	1,286	0.000%
2026-05-20	0.6200	0.6400	0.5500	0.6400	+6.667%	23	1,286	-14.063%
2026-05-14	0.5500	0.6000	0.5500	0.6000	0.000%	11	1,262	-8.333%
2026-05-12	0.6000	0.6000	0.6000	0.6000	+11.111%	2	1,262	-8.333%
2026-05-11	0.5400	0.5400	0.5400	0.5400	+5.882%	5	1,262	+1.852%
2026-04-30	0.6300	0.6300	0.5000	0.5100	+2.000%	11	1,261	+7.843%
2026-04-29	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,266	+10.000%
2026-04-28	0.6500	0.6500	0.5000	0.5000	0.000%	2	1,266	+10.000%
2026-04-27	0.3500	0.5000	0.3500	0.5000	+25.000%	2	1,266	+10.000%
2026-04-23	0.4000	0.4500	0.4000	0.4000	-11.111%	24	1,268	+37.500%
2026-04-21	0.4500	0.4500	0.4500	0.4500	-6.250%	4	1,248	+22.222%
2026-04-16	0.4600	0.4800	0.4600	0.4800	+60.000%	3	1,248	+14.583%
2026-04-13	0.3500	0.3500	0.2000	0.3000	+20.000%	30	1,247	+83.333%
2026-04-09	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,244	+120.000%
2026-04-08	0.2500	0.2500	0.2500	0.2500	+25.000%	26	1,244	+120.000%
2026-04-06	0.2000	0.2000	0.2000	0.2000	-33.333%	8	1,264	+175.000%
2026-04-02	0.3000	0.3000	0.3000	0.3000	+100.000%	20	1,264	+83.333%
2026-03-30	0.1500	0.1500	0.1500	0.1500	-31.818%	5	1,264	+266.667%
2026-03-27	0.3500	0.3500	0.2200	0.2200	-46.341%	31	1,269	+150.000%
2026-03-16	0.4500	0.4500	0.4000	0.4100	-8.889%	69	1,300	+34.146%
2026-03-11	0.4000	0.4500	0.4000	0.4500	+12.500%	48	1,244	+22.222%
2026-03-10	0.4500	0.4900	0.4000	0.4000	0.000%	65	1,201	+37.500%
2026-03-09	0.3000	0.4000	0.3000	0.4000	+8.108%	188	1,199	+37.500%
2026-03-06	0.3700	0.3700	0.3700	0.3700	-7.500%	2	1,219	+48.649%
2026-03-05	0.3900	0.4000	0.3900	0.4000	0.000%	16	1,219	+37.500%
2026-03-04	0.4500	0.4600	0.4000	0.4000	-11.111%	26	1,211	+37.500%
2026-03-03	0.4500	0.4500	0.4500	0.4500	-2.174%	1	1,185	+22.222%
2026-03-02	0.4600	0.4600	0.4600	0.4600	-16.364%	1	1,186	+19.565%
2026-02-25	0.5000	0.5500	0.5000	0.5500	+19.565%	12	1,174	0.000%
2026-02-24	0.4600	0.4600	0.4600	0.4600	+2.222%	1	1,174	+19.565%
2026-02-19	0.4500	0.4500	0.4500	0.4500	+12.500%	4	1,173	+22.222%
2026-02-18	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,170	+37.500%
2026-02-17	0.4500	0.4500	0.4500	0.4500	-18.182%	31	1,169	+22.222%
2026-02-13	0.5800	0.5800	0.5500	0.5500	0.000%	101	1,080	0.000%
2026-02-12	0.6000	0.6000	0.5500	0.5500	0.000%	16	1,080	0.000%
2026-02-11	0.5500	0.6000	0.5500	0.5500	-8.333%	25	1,064	0.000%
2026-02-09	0.5000	0.6000	0.5000	0.6000	+20.000%	13	1,039	-8.333%
2026-02-06	0.5000	0.5000	0.5000	0.5000	+25.000%	9	1,026	+10.000%
2026-02-05	0.5500	0.5500	0.4000	0.4000	-11.111%	4	1,017	+37.500%
2026-02-04	0.4500	0.4500	0.4500	0.4500	-47.059%	1	1,017	+22.222%
2026-02-02	0.8000	0.8500	0.8000	0.8500	+16.438%	24	1,018	-35.294%
2026-01-30	0.7300	0.7300	0.7300	0.7300	-2.667%	2	1,018	-24.658%
2026-01-29	0.7500	0.7500	0.7500	0.7500	-16.667%	10	1,016	-26.667%
2026-01-28	0.8000	0.9000	0.8000	0.9000	+20.000%	21	1,018	-38.889%
2026-01-27	0.7400	0.7500	0.7400	0.7500	+11.940%	14	998	-26.667%
2026-01-26	0.6500	0.9000	0.6500	0.6700	+4.688%	67	994	-17.910%
2026-01-23	0.5500	0.6400	0.5500	0.6400	+16.364%	57	990	-14.063%
2026-01-22	0.6000	0.6000	0.5500	0.5500	0.000%	3	989	0.000%
2026-01-21	0.5500	0.5500	0.4800	0.5500	-8.333%	11	988	0.000%
2026-01-20	0.6000	0.6000	0.6000	0.6000	0.000%	10	993	-8.333%
2026-01-16	0.7000	0.7000	0.6000	0.6000	-14.286%	51	945	-8.333%
2026-01-15	0.7500	0.8000	0.7000	0.7000	+16.667%	10	945	-21.429%
2026-01-14	0.6000	0.6100	0.6000	0.6000	-20.000%	83	935	-8.333%
2026-01-13	0.7000	0.7500	0.7000	0.7500	+7.143%	12	923	-26.667%
2026-01-12	0.6500	0.7000	0.6500	0.7000	+7.692%	11	925	-21.429%
2026-01-09	0.6200	0.6500	0.6100	0.6500	+6.557%	4	923	-15.385%
2026-01-08	0.6000	0.6300	0.6000	0.6100	-6.154%	3	923	-9.836%
2026-01-07	0.6500	0.6500	0.6100	0.6500	+8.333%	27	920	-15.385%
2026-01-06	0.5900	0.6000	0.5500	0.6000	0.000%	74	903	-8.333%
2026-01-05	0.6000	0.6000	0.6000	0.6000	+30.435%	1	832	-8.333%
2026-01-02	0.5000	0.5500	0.4600	0.4600	-2.128%	4	832	+19.565%
2025-12-31	0.4700	0.5000	0.4700	0.4700	-21.667%	29	847	+17.021%
2025-12-30	0.6000	0.6000	0.6000	0.6000	0.000%	2	847	-8.333%
2025-12-29	0.6500	0.6500	0.5500	0.6000	0.000%	5	845	-8.333%
2025-12-26	0.5600	0.6000	0.5600	0.6000	+7.143%	35	843	-8.333%
2025-12-24	0.5500	0.5600	0.5500	0.5600	+1.818%	2	812	-1.786%
2025-12-23	0.5500	0.5500	0.5500	0.5500	0.000%	3	812	0.000%
2025-12-22	0.5500	0.7000	0.5500	0.5500	+10.000%	5	809	0.000%
2025-12-19	0.4500	0.5000	0.4500	0.5000	+21.951%	6	804	+10.000%
2025-12-18	0.4500	0.4500	0.4000	0.4100	-18.000%	290	798	+34.146%
2025-12-16	0.5000	0.5000	0.4500	0.5000	-34.211%	19	576	+10.000%
2025-12-12	0.7000	0.7600	0.7000	0.7600	+26.667%	2	557	-27.632%
2025-12-11	0.6000	0.6000	0.6000	0.6000	-7.692%	1	555	-8.333%
2025-12-09	0.6500	0.6500	0.6500	0.6500	+8.333%	1	555	-15.385%
2025-12-08	0.6500	0.6500	0.6000	0.6000	-7.692%	2	554	-8.333%
2025-12-05	0.6500	0.7500	0.6500	0.6500	+8.333%	5	552	-15.385%
2025-12-02	0.6000	0.6000	0.6000	0.6000	+9.091%	1	548	-8.333%
2025-12-01	0.6500	0.6500	0.5500	0.5500	-8.333%	7	548	0.000%
2025-11-26	0.5500	0.6000	0.5500	0.6000	+9.091%	2	545	-8.333%
2025-11-25	0.5600	0.5600	0.5000	0.5500	+3.774%	4	545	0.000%
2025-11-24	0.4500	0.5500	0.4500	0.5300	+32.500%	22	543	+3.774%
2025-11-20	0.4500	0.4500	0.4000	0.4000	-33.333%	2	522	+37.500%
2025-11-19	0.4600	0.6000	0.4600	0.6000	+25.000%	3	520	-8.333%
2025-11-18	0.4500	0.4800	0.4400	0.4800	-40.000%	13	517	+14.583%
2025-10-30	1.7000	1.7000	0.7800	0.8000	-19.192%	160	511	-31.250%
2025-10-29	0.9900	0.9900	0.9900	0.9900	+10.000%	6	375	-44.444%
2025-10-24	0.9000	0.9000	0.9000	0.9000	+119.512%	1	375	-38.889%
2025-10-10	0.5000	0.5000	0.4000	0.4100	+64.000%	12	375	+34.146%
2025-09-17	0.2500	0.2500	0.2500	0.2500	+25.000%	1	373	+120.000%
2025-09-10	0.3500	0.3500	0.2000	0.2000	-20.000%	18	373	+175.000%
2025-09-08	0.2500	0.2500	0.2500	0.2500	+92.308%	10	365	+120.000%
2025-09-05	0.1800	0.1800	0.1300	0.1300	-48.000%	8	365	+323.077%
2025-09-04	0.2500	0.2500	0.2500	0.2500	+108.333%	2	357	+120.000%
2025-09-02	0.2300	0.2900	0.1100	0.1200	-36.842%	154	357	+358.333%
2025-08-29	0.1500	0.2600	0.1400	0.1900	+26.667%	13	190	+189.474%
2025-08-20	0.1800	0.2700	0.1500	0.1500	-37.500%	112	190	+266.667%
2025-08-15	0.2200	0.2400	0.1800	0.2400	-52.000%	42	80	+129.167%
2025-08-13	0.5000	0.5000	0.5000	0.5000	+212.500%	1	52	+10.000%
2025-08-01	0.1000	0.1600	0.1000	0.1600	+6.667%	10	52	+243.750%
2025-07-29	0.1500	0.1500	0.1500	0.1500	-72.727%	1	43	+266.667%
2025-06-23	0.5500	0.5500	0.5500	0.5500	0.000%	1	42	0.000%
2025-06-11	0.5500	0.5500	0.5500	0.5500	+22.222%	1	42	0.000%
2025-06-10	0.4500	0.4500	0.4500	0.4500	+125.000%	1	42	+22.222%
2025-05-22	0.4500	0.4500	0.2000	0.2000	-55.556%	21	42	+175.000%
2025-05-19	0.4500	0.4500	0.4500	0.4500	0.000%	1	41	+22.222%
2025-05-16	0.4500	0.4500	0.4500	0.4500	0.000%	6	40	+22.222%
2025-05-12	0.4500	0.4500	0.4500	0.4500	+28.571%	2	40	+22.222%
2025-05-08	0.3500	0.3500	0.3500	0.3500	+52.174%	25	40	+57.143%
2025-04-22	0.2300	0.2300	0.2300	0.2300	-34.286%	1	15	+139.130%
2025-03-11	0.3500	0.3500	0.3500	0.3500	-12.500%	4	15	+57.143%
2025-03-07	0.4000	0.4000	0.4000	0.4000	+29.032%	20	11	+37.500%
2025-03-04	0.3100	0.3100	0.3100	0.3100	-31.111%	1	1	+77.419%
2025-02-24	0.4500	0.4500	0.4500	0.4500	0.000%	1	1	+22.222%

.dark-mode .d3mykq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d3mykq{ color: #333333; background-color: white; border: 2px solid #333333; }JEPQ20270115C63JEPQ Jan 15 2027 63.00 Call (JEPQ270115C00063000)option OPRA

JEPQ20270115C63
JEPQ Jan 15 2027 63.00 Call (JEPQ270115C00063000)
option OPRA