Dark

JEPQ20270115P45
JEPQ Jan 15 2027 45.00 Put (JEPQ270115P00045000)
option OPRA

EOD

Sep 25, 2026

0.0800-33.333%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0800	0.0800	0.0800	0.0800	-33.333%	1	224	0.000%
2026-09-17	0.1200	0.1200	0.1200	0.1200	-33.333%	1	224	-33.333%
2026-09-15	0.3000	0.3000	0.1800	0.1800	-28.000%	3	223	-55.556%
2026-09-03	0.2000	0.2500	0.2000	0.2500	+25.000%	8	221	-68.000%
2026-09-02	0.2000	0.2000	0.2000	0.2000	0.000%	2	221	-60.000%
2026-08-28	0.2000	0.2000	0.2000	0.2000	0.000%	1	221	-60.000%
2026-08-27	0.2000	0.2000	0.2000	0.2000	-33.333%	2	221	-60.000%
2026-08-21	0.3000	0.3000	0.3000	0.3000	+11.111%	1	220	-73.333%
2026-08-19	0.2700	0.2700	0.2700	0.2700	-6.897%	21	220	-70.370%
2026-08-18	0.2900	0.2900	0.2900	0.2900	-27.500%	1	199	-72.414%
2026-08-17	0.4000	0.4000	0.4000	0.4000	+60.000%	1	199	-80.000%
2026-08-13	0.2500	0.2500	0.2500	0.2500	-28.571%	1	198	-68.000%
2026-08-10	0.3500	0.3500	0.3500	0.3500	-23.913%	2	198	-77.143%
2026-08-05	0.3500	0.4600	0.3500	0.4600	+2.222%	7	198	-82.609%
2026-08-04	0.4000	0.4500	0.4000	0.4500	0.000%	10	209	-82.222%
2026-08-03	0.4500	0.4500	0.4500	0.4500	-11.765%	3	201	-82.222%
2026-07-30	0.5100	0.5100	0.5100	0.5100	-15.000%	5	201	-84.314%
2026-07-29	0.6000	0.6400	0.5300	0.6000	+20.000%	20	208	-86.667%
2026-07-23	0.4000	0.5000	0.4000	0.5000	+66.667%	3	204	-84.000%
2026-07-15	0.4000	0.4000	0.3000	0.3000	-33.333%	4	205	-73.333%
2026-07-08	0.4500	0.4500	0.4500	0.4500	0.000%	5	211	-82.222%
2026-06-26	0.4000	0.4500	0.4000	0.4500	+55.172%	4	211	-82.222%
2026-06-23	0.2900	0.2900	0.2900	0.2900	-23.684%	5	215	-72.414%
2026-06-18	0.3800	0.3800	0.3800	0.3800	+52.000%	10	215	-78.947%
2026-06-15	0.2500	0.2500	0.2500	0.2500	-37.500%	1	215	-68.000%
2026-06-05	0.3200	0.4000	0.3200	0.4000	+14.286%	51	215	-80.000%
2026-06-02	0.3500	0.3500	0.3500	0.3500	0.000%	14	225	-77.143%
2026-05-28	0.4000	0.4000	0.3500	0.3500	-30.000%	2	239	-77.143%
2026-05-27	0.5000	0.5000	0.5000	0.5000	-9.091%	1	237	-84.000%
2026-05-22	0.5500	0.5500	0.5500	0.5500	-3.509%	5	237	-85.455%
2026-05-20	0.5700	0.6000	0.5700	0.5700	+18.750%	42	241	-85.965%
2026-05-14	0.4800	0.4800	0.4800	0.4800	-20.000%	1	241	-83.333%
2026-05-13	0.6000	0.6000	0.6000	0.6000	-11.765%	1	241	-86.667%
2026-05-12	0.5500	0.6800	0.5300	0.6800	+36.000%	16	241	-88.235%
2026-05-11	0.5000	0.5000	0.5000	0.5000	-16.667%	2	241	-84.000%
2026-05-06	0.9700	0.9700	0.6000	0.6000	-14.286%	3	230	-86.667%
2026-05-05	0.7000	0.7000	0.7000	0.7000	-17.647%	2	231	-88.571%
2026-04-15	0.8000	0.8500	0.8000	0.8500	0.000%	3	229	-90.588%
2026-04-14	0.9000	0.9000	0.8000	0.8500	-31.452%	7	228	-90.588%
2026-04-08	1.2400	1.2400	1.2400	1.2400	-20.000%	1	222	-93.548%
2026-03-30	1.5500	1.5500	1.5500	1.5500	+34.783%	5	223	-94.839%
2026-03-26	1.1500	1.1500	1.1500	1.1500	-11.538%	9	218	-93.043%
2026-03-24	1.3000	1.3000	1.3000	1.3000	-3.704%	1	212	-93.846%
2026-03-23	1.1500	1.3500	1.1500	1.3500	-15.625%	3	211	-94.074%
2026-03-20	1.3600	1.6000	1.3600	1.6000	+39.130%	15	209	-95.000%
2026-03-19	1.1000	1.1500	1.0900	1.1500	+7.477%	8	214	-93.043%
2026-03-18	1.0800	1.0800	1.0700	1.0700	-17.692%	52	210	-92.523%
2026-03-12	1.3400	1.4500	1.3000	1.3000	+20.370%	16	158	-93.846%
2026-03-10	1.1500	1.1500	1.0800	1.0800	-16.923%	2	158	-92.593%
2026-03-03	1.3000	1.4200	1.2200	1.3000	+23.810%	8	157	-93.846%
2026-02-26	1.0500	1.0500	1.0500	1.0500	+5.000%	2	160	-92.381%
2026-02-25	1.0000	1.0000	1.0000	1.0000	-9.091%	1	157	-92.000%
2026-02-24	1.1000	1.1000	1.1000	1.1000	0.000%	1	157	-92.727%
2026-02-18	1.1000	1.1000	1.1000	1.1000	-8.333%	1	156	-92.727%
2026-02-17	1.2000	1.2000	1.2000	1.2000	-14.286%	2	155	-93.333%
2026-02-12	1.2500	1.4000	1.2500	1.4000	+8.527%	4	153	-94.286%
2026-02-06	1.2000	1.2900	1.1600	1.2900	-0.769%	6	150	-93.798%
2026-02-05	1.3900	1.3900	1.0900	1.3000	-3.704%	6	149	-93.846%
2026-02-04	1.3000	1.3500	1.1300	1.3500	0.000%	9	144	-94.074%
2026-02-03	1.2000	1.3500	1.2000	1.3500	+15.385%	2	143	-94.074%
2026-02-02	1.1000	1.2500	1.0600	1.1700	+11.429%	10	144	-93.162%
2026-01-30	1.1500	1.3000	0.9700	1.0500	-22.222%	11	142	-92.381%
2026-01-21	1.3500	1.3500	1.3500	1.3500	+9.756%	1	142	-94.074%
2026-01-20	1.0000	1.2300	1.0000	1.2300	+23.000%	15	142	-93.496%
2026-01-15	1.0000	1.0000	1.0000	1.0000	-9.910%	1	127	-92.000%
2026-01-14	1.0500	1.1300	1.0500	1.1100	+30.588%	3	126	-92.793%
2026-01-12	0.8500	0.8500	0.8500	0.8500	+54.545%	8	124	-90.588%
2025-12-02	0.5500	0.5500	0.5500	0.5500	-54.167%	1	116	-85.455%
2025-11-26	1.2100	1.2100	1.2000	1.2000	-33.333%	20	95	-93.333%
2025-11-21	1.8000	1.8000	1.8000	1.8000	+38.462%	10	95	-95.556%
2025-11-07	1.3000	1.3000	1.3000	1.3000	+2.362%	5	85	-93.846%
2025-11-05	1.3600	1.3700	0.5500	1.2700	-4.511%	30	83	-93.701%
2025-10-31	1.0200	1.3300	1.0000	1.3300	+10.833%	4	110	-93.985%
2025-10-29	1.2000	1.2000	1.2000	1.2000	-33.333%	10	110	-93.333%
2025-10-14	1.8000	1.8000	1.8000	1.8000	+18.421%	2	117	-95.556%
2025-10-03	1.5200	1.5200	1.5200	1.5200	+18.750%	1	119	-94.737%
2025-10-01	1.2800	1.2800	1.2800	1.2800	-17.419%	2	119	-93.750%
2025-09-26	1.5500	1.5500	1.5500	1.5500	+10.714%	3	117	-94.839%
2025-09-23	1.4000	1.4000	1.4000	1.4000	+3.704%	2	118	-94.286%
2025-09-18	1.3500	1.3500	1.3500	1.3500	+12.500%	1	119	-94.074%
2025-09-17	1.2000	1.2000	1.2000	1.2000	-14.286%	1	118	-93.333%
2025-09-16	1.4000	1.4000	1.4000	1.4000	+4.478%	6	117	-94.286%
2025-09-11	1.3400	1.3400	1.3400	1.3400	-2.899%	1	123	-94.030%
2025-09-08	1.3800	1.3800	1.3800	1.3800	-24.590%	1	122	-94.203%
2025-09-02	1.8300	1.8300	1.8300	1.8300	+8.929%	1	121	-95.628%
2025-08-29	1.4500	1.6800	1.4500	1.6800	+15.862%	6	114	-95.238%
2025-08-27	1.4500	1.4500	1.4500	1.4500	-20.765%	1	114	-94.483%
2025-08-25	1.8300	1.8300	1.8300	1.8300	-5.181%	1	113	-95.628%
2025-08-21	1.9300	1.9300	1.9300	1.9300	+1.579%	1	112	-95.855%
2025-08-20	1.9000	1.9000	1.9000	1.9000	+15.152%	3	111	-95.789%
2025-08-19	1.6500	1.6500	1.6500	1.6500	+3.125%	27	111	-95.152%
2025-08-18	1.6000	1.6000	1.6000	1.6000	+3.226%	1	86	-95.000%
2025-08-15	1.5500	1.5500	1.5500	1.5500	0.000%	1	85	-94.839%
2025-08-14	1.5500	1.5500	1.5500	1.5500	-22.500%	1	84	-94.839%
2025-08-08	1.8500	2.0000	1.8500	2.0000	-5.213%	2	83	-96.000%
2025-08-01	1.9100	2.1100	1.9100	2.1100	-1.860%	2	84	-96.209%
2025-07-24	2.1500	2.1500	2.1500	2.1500	-4.444%	1	86	-96.279%
2025-07-14	2.2500	2.2500	2.2500	2.2500	+12.500%	1	87	-96.444%
2025-07-08	2.0000	2.0000	2.0000	2.0000	-14.894%	4	86	-96.000%
2025-07-03	2.3500	2.3500	2.3500	2.3500	+56.667%	23	82	-96.596%
2025-06-27	1.5000	1.5000	1.5000	1.5000	-48.276%	1	82	-94.667%
2025-06-23	2.9000	2.9000	2.9000	2.9000	-17.143%	2	81	-97.241%
2025-06-10	2.5500	3.5000	2.5500	3.5000	-16.067%	16	79	-97.714%
2025-05-08	4.1000	4.1700	4.1000	4.1700	+1.707%	46	63	-98.082%
2025-05-07	4.0200	4.1000	4.0200	4.1000	-16.327%	2	43	-98.049%
2025-05-05	4.9000	4.9000	4.9000	4.9000	+31.367%	1	41	-98.367%
2025-05-01	3.7300	3.7300	3.7300	3.7300	-0.533%	1	42	-97.855%
2025-04-29	3.7500	3.8100	3.7500	3.7500	-25.000%	3	41	-97.867%
2025-04-28	5.0000	5.0000	5.0000	5.0000	+7.991%	1	38	-98.400%
2025-04-22	5.1500	5.3300	4.6300	4.6300	-28.769%	3	38	-98.272%
2025-04-21	6.5000	6.5000	6.5000	6.5000	-4.412%	6	37	-98.769%
2025-04-17	6.7200	6.8000	6.7200	6.8000	+28.302%	2	29	-98.824%
2025-04-11	5.3000	5.3000	5.3000	5.3000	-11.667%	2	29	-98.491%
2025-04-09	6.3000	6.3000	6.0000	6.0000	+9.091%	6	28	-98.667%
2025-04-08	5.5000	5.5000	5.5000	5.5000	-19.118%	1	29	-98.545%
2025-04-07	7.5700	7.5700	4.5000	6.8000	-10.644%	21	29	-98.824%
2025-04-04	5.3500	7.6100	5.1800	7.6100	0.000%	28	11	-98.949%

.dark-mode .H2F9Hq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H2F9Hq{ color: #333333; background-color: white; border: 2px solid #333333; }JEPQ20270115P45JEPQ Jan 15 2027 45.00 Put (JEPQ270115P00045000)option OPRA

JEPQ20270115P45
JEPQ Jan 15 2027 45.00 Put (JEPQ270115P00045000)
option OPRA