Dark

JEPQ20270115P50
JEPQ Jan 15 2027 50.00 Put (JEPQ270115P00050000)
option OPRA

EOD

Sep 29, 2026

0.1700+70.000%(+0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1700	0.1700	0.1700	0.1700	+70.000%	5	394	0.000%
2026-09-24	0.1000	0.1000	0.1000	0.1000	-60.000%	3	389	+70.000%
2026-09-21	0.2500	0.2500	0.2500	0.2500	-28.571%	3	386	-32.000%
2026-09-18	0.3500	0.3500	0.3500	0.3500	+9.375%	3	386	-51.429%
2026-09-14	0.3000	0.3800	0.3000	0.3200	-8.571%	12	386	-46.875%
2026-09-10	0.4100	0.4100	0.3500	0.3500	+16.667%	15	385	-51.429%
2026-09-09	0.3000	0.3000	0.3000	0.3000	-6.250%	10	370	-43.333%
2026-09-08	0.3100	0.3200	0.3100	0.3200	-20.000%	6	370	-46.875%
2026-09-04	0.4500	0.4500	0.4000	0.4000	-11.111%	15	353	-57.500%
2026-09-03	0.4500	0.4500	0.4500	0.4500	+12.500%	40	353	-62.222%
2026-09-02	0.4000	0.4000	0.4000	0.4000	-20.000%	10	393	-57.500%
2026-09-01	0.5000	0.5000	0.5000	0.5000	+8.696%	1	386	-66.000%
2026-08-26	0.5400	0.5400	0.4600	0.4600	-16.364%	13	387	-63.043%
2026-08-25	0.5500	0.5500	0.5500	0.5500	+10.000%	1	385	-69.091%
2026-08-24	0.5000	0.5200	0.5000	0.5000	-15.254%	4	386	-66.000%
2026-08-21	0.5200	0.5900	0.5200	0.5900	+7.273%	2	382	-71.186%
2026-08-20	0.5500	0.5500	0.5500	0.5500	+1.852%	1	382	-69.091%
2026-08-19	0.5400	0.5400	0.5400	0.5400	+8.000%	1	382	-68.519%
2026-08-17	0.5500	0.5500	0.5000	0.5000	-7.407%	10	383	-66.000%
2026-08-14	0.5000	0.5400	0.5000	0.5400	-16.923%	11	388	-68.519%
2026-08-12	0.7500	0.7500	0.6500	0.6500	-7.143%	5	389	-73.846%
2026-08-10	0.8500	0.8500	0.6500	0.7000	0.000%	100	393	-75.714%
2026-08-05	0.7000	0.7000	0.7000	0.7000	-1.408%	20	412	-75.714%
2026-08-04	0.7500	0.8000	0.7000	0.7100	-32.381%	22	392	-76.056%
2026-07-31	1.1600	1.1600	1.0000	1.0500	-0.943%	73	377	-83.810%
2026-07-30	1.0600	1.0600	1.0600	1.0600	-4.505%	5	307	-83.962%
2026-07-29	1.1200	1.2700	0.9900	1.1100	-2.632%	21	312	-84.685%
2026-07-28	1.2000	1.2700	1.1000	1.1400	+3.636%	19	299	-85.088%
2026-07-27	1.0500	1.1000	1.0500	1.1000	+22.222%	6	290	-84.545%
2026-07-23	0.9000	0.9000	0.9000	0.9000	+28.571%	2	284	-81.111%
2026-07-20	0.8500	0.8500	0.7000	0.7000	-22.222%	14	282	-75.714%
2026-07-17	0.9000	0.9000	0.9000	0.9000	+12.500%	1	280	-81.111%
2026-07-16	0.7500	0.8000	0.7500	0.8000	+14.286%	4	279	-78.750%
2026-07-14	0.7000	0.7000	0.7000	0.7000	0.000%	20	277	-75.714%
2026-07-13	0.7000	0.7000	0.7000	0.7000	0.000%	2	294	-75.714%
2026-07-10	0.7000	0.7000	0.7000	0.7000	-12.500%	7	292	-75.714%
2026-07-08	0.9000	0.9000	0.8000	0.8000	+6.667%	9	292	-78.750%
2026-07-07	0.7500	0.7500	0.7500	0.7500	-6.250%	1	283	-77.333%
2026-07-02	0.7500	0.8000	0.7500	0.8000	+33.333%	2	280	-78.750%
2026-07-01	0.6000	0.6000	0.6000	0.6000	0.000%	2	280	-71.667%
2026-06-30	0.6000	0.6000	0.6000	0.6000	-33.333%	2	278	-71.667%
2026-06-26	0.9000	0.9000	0.9000	0.9000	+34.328%	10	280	-81.111%
2026-06-23	0.6500	0.6700	0.6500	0.6700	+15.517%	11	280	-74.627%
2026-06-22	0.6000	0.6000	0.5800	0.5800	-3.333%	7	269	-70.690%
2026-06-17	0.6000	0.6000	0.6000	0.6000	-9.091%	1	272	-71.667%
2026-06-08	0.6800	0.6800	0.6600	0.6600	-15.385%	54	272	-74.242%
2026-06-05	0.7100	0.8000	0.6700	0.7800	-2.500%	126	276	-78.205%
2026-06-02	0.7000	0.8000	0.7000	0.8000	+5.263%	10	353	-78.750%
2026-06-01	0.7600	0.7600	0.7600	0.7600	+1.333%	1	358	-77.632%
2026-05-28	0.7500	0.7500	0.7500	0.7500	0.000%	3	357	-77.333%
2026-05-27	0.7500	0.7500	0.7500	0.7500	-10.714%	4	360	-77.333%
2026-05-26	0.8500	0.8500	0.8400	0.8400	-20.000%	7	360	-79.762%
2026-05-19	1.1000	1.1000	1.0500	1.0500	-1.869%	12	367	-83.810%
2026-05-18	1.1000	1.1000	1.0500	1.0700	+4.902%	7	354	-84.112%
2026-05-14	0.9600	1.0200	0.9600	1.0200	-4.673%	5	354	-83.333%
2026-05-13	1.1600	1.1600	1.0700	1.0700	+11.458%	41	383	-84.112%
2026-05-11	1.0500	1.0500	0.9600	0.9600	-16.522%	6	383	-82.292%
2026-05-08	1.0200	1.1500	1.0200	1.1500	+15.000%	105	381	-85.217%
2026-05-07	1.0000	1.0000	1.0000	1.0000	-13.043%	4	378	-83.000%
2026-05-06	1.1500	1.1500	1.1500	1.1500	-8.000%	2	382	-85.217%
2026-04-30	1.2500	1.2500	1.2500	1.2500	-10.714%	1	384	-86.400%
2026-04-22	1.4000	1.4000	1.4000	1.4000	0.000%	5	385	-87.857%
2026-04-21	1.4000	1.4000	1.4000	1.4000	+3.704%	2	385	-87.857%
2026-04-20	1.4300	1.4300	1.3500	1.3500	-15.625%	5	385	-87.407%
2026-04-14	1.7300	1.7300	1.6000	1.6000	-10.112%	4	389	-89.375%
2026-04-09	1.7800	1.7800	1.7800	1.7800	+1.714%	100	389	-90.449%
2026-04-08	1.9000	1.9500	1.7500	1.7500	-27.083%	30	489	-90.286%
2026-04-06	2.4000	2.4000	2.4000	2.4000	-9.774%	1	497	-92.917%
2026-04-02	2.6600	2.6600	2.6600	2.6600	+26.667%	1	496	-93.609%
2026-04-01	2.6000	2.6000	2.1000	2.1000	-35.385%	27	496	-91.905%
2026-03-30	2.9500	3.2500	2.9500	3.2500	+9.060%	7	474	-94.769%
2026-03-27	2.8300	3.0000	2.8200	2.9800	+32.444%	133	472	-94.295%
2026-03-25	2.2500	2.2500	2.2500	2.2500	-4.255%	5	341	-92.444%
2026-03-24	2.3000	2.3500	2.3000	2.3500	+2.174%	2	336	-92.766%
2026-03-23	2.0900	2.3000	2.0900	2.3000	-8.000%	3	336	-92.609%
2026-03-20	2.3500	2.5000	2.3500	2.5000	+6.838%	2	333	-93.200%
2026-03-19	2.3400	2.3400	2.3400	2.3400	+8.837%	2	331	-92.735%
2026-03-18	2.0500	2.1500	2.0500	2.1500	+13.158%	55	341	-92.093%
2026-03-17	2.0000	2.0800	1.9000	1.9000	-9.524%	6	338	-91.053%
2026-03-16	2.0000	2.1000	2.0000	2.1000	-6.667%	5	337	-91.905%
2026-03-13	2.2500	2.2500	2.2500	2.2500	0.000%	10	336	-92.444%
2026-03-12	2.2600	2.2600	2.2000	2.2500	+7.143%	4	326	-92.444%
2026-03-11	2.1000	2.1000	2.1000	2.1000	-9.483%	3	338	-91.905%
2026-03-09	2.3200	2.3200	2.3200	2.3200	+5.455%	50	335	-92.672%
2026-03-06	2.2000	2.2000	2.2000	2.2000	+3.774%	13	313	-92.273%
2026-03-05	2.0000	2.1200	2.0000	2.1200	+6.000%	7	300	-91.981%
2026-03-04	1.9700	2.0000	1.9700	2.0000	-15.966%	4	297	-91.500%
2026-03-03	2.2000	2.3800	2.2000	2.3800	+16.098%	5	297	-92.857%
2026-02-27	2.0500	2.0500	2.0500	2.0500	+0.985%	6	296	-91.707%
2026-02-26	1.7300	2.0300	1.7300	2.0300	+1.500%	20	290	-91.626%
2026-02-20	2.0000	2.1000	2.0000	2.0000	-6.977%	34	290	-91.500%
2026-02-19	2.0500	2.1500	2.0300	2.1500	+0.467%	4	286	-92.093%
2026-02-18	1.9000	2.1400	1.9000	2.1400	-6.957%	34	285	-92.056%
2026-02-17	2.3000	2.3900	2.3000	2.3000	+19.792%	6	253	-92.609%
2026-02-13	2.3000	2.3000	1.9200	1.9200	-12.727%	3	247	-91.146%
2026-02-12	2.0000	2.2000	2.0000	2.2000	+11.675%	2	247	-92.273%
2026-02-11	1.9200	2.2500	1.8600	1.9700	-2.475%	11	245	-91.371%
2026-02-10	1.9500	2.0400	1.9500	2.0200	+4.663%	8	235	-91.584%
2026-02-09	1.9300	1.9300	1.9300	1.9300	-5.854%	1	231	-91.192%
2026-02-06	1.9500	2.0500	1.9500	2.0500	-10.870%	46	230	-91.707%
2026-02-05	2.2500	2.5000	2.2000	2.3000	+2.222%	11	201	-92.609%
2026-02-04	2.1000	2.2600	2.1000	2.2500	+9.756%	11	198	-92.444%
2026-02-03	2.0000	2.0500	2.0000	2.0500	+13.889%	12	201	-91.707%
2026-01-30	1.8000	1.8000	1.8000	1.8000	+2.857%	11	199	-90.556%
2026-01-26	1.7200	1.7500	1.7200	1.7500	-2.778%	4	198	-90.286%
2026-01-23	1.8000	1.8000	1.8000	1.8000	-10.000%	10	197	-90.556%
2026-01-22	2.0000	2.0000	2.0000	2.0000	-4.762%	14	187	-91.500%
2026-01-21	2.1000	2.1000	2.1000	2.1000	+20.000%	2	186	-91.905%
2026-01-14	1.7500	1.7500	1.7500	1.7500	0.000%	10	188	-90.286%
2026-01-13	1.7500	1.7500	1.7500	1.7500	-10.256%	1	178	-90.286%
2026-01-06	1.9500	1.9500	1.9500	1.9500	+14.706%	5	177	-91.282%
2025-12-26	1.7000	1.7000	1.7000	1.7000	+70.000%	20	172	-90.000%
2025-12-24	1.0000	1.0000	1.0000	1.0000	-45.946%	1	151	-83.000%
2025-12-10	1.8500	1.8500	1.8500	1.8500	-7.500%	10	151	-90.811%
2025-12-03	2.0000	2.0000	2.0000	2.0000	-6.977%	5	151	-91.500%
2025-11-26	2.2500	2.2500	2.1500	2.1500	-28.333%	14	146	-92.093%
2025-11-21	3.0000	3.0000	3.0000	3.0000	+7.143%	5	146	-94.333%
2025-11-20	2.8000	2.8000	2.8000	2.8000	+7.692%	5	146	-93.929%
2025-11-19	2.6000	2.6000	2.6000	2.6000	+25.604%	10	146	-93.462%
2025-11-11	2.0700	2.0700	2.0700	2.0700	-12.658%	5	156	-91.787%
2025-11-07	2.3000	2.3700	2.3000	2.3700	+10.233%	6	156	-92.827%
2025-10-31	2.1500	2.1500	2.1500	2.1500	+2.381%	5	155	-92.093%
2025-10-30	2.1000	2.1000	2.1000	2.1000	-4.545%	1	155	-91.905%
2025-10-22	2.2000	2.2000	2.2000	2.2000	-26.667%	10	154	-92.273%
2025-10-17	3.0000	3.0000	2.8800	3.0000	+9.091%	11	144	-94.333%
2025-10-15	2.7500	2.7500	2.7500	2.7500	+5.769%	1	142	-93.818%
2025-10-10	2.6000	2.6000	2.6000	2.6000	+7.884%	1	142	-93.462%
2025-10-09	2.4100	2.4100	2.4100	2.4100	-3.600%	6	141	-92.946%
2025-10-08	2.5000	2.5000	2.5000	2.5000	+1.215%	1	147	-93.200%
2025-10-03	2.7500	2.7500	2.4700	2.4700	-1.200%	8	147	-93.117%
2025-09-26	2.5000	2.5000	2.5000	2.5000	-1.961%	2	152	-93.200%
2025-09-24	2.5500	2.5500	2.5500	2.5500	+7.143%	1	150	-93.333%
2025-09-19	2.3800	2.3800	2.3800	2.3800	-10.526%	5	149	-92.857%
2025-09-18	2.6600	2.6600	2.6600	2.6600	+2.308%	1	144	-93.609%
2025-09-11	2.6000	2.6000	2.6000	2.6000	-1.887%	2	145	-93.462%
2025-09-10	2.8500	2.8500	2.6500	2.6500	+1.923%	5	145	-93.585%
2025-09-09	2.6000	2.6000	2.6000	2.6000	-23.304%	11	145	-93.462%
2025-09-02	3.3900	3.3900	3.3900	3.3900	+14.915%	3	136	-94.985%
2025-08-29	2.7800	2.9500	2.7800	2.9500	+5.357%	8	139	-94.237%
2025-08-27	2.8000	2.8000	2.8000	2.8000	-3.448%	2	139	-93.929%
2025-08-26	2.9500	2.9500	2.9000	2.9000	-6.752%	13	141	-94.138%
2025-08-20	3.1100	3.1100	3.1100	3.1100	-1.270%	1	154	-94.534%
2025-08-19	3.0700	3.1500	3.0700	3.1500	+3.279%	19	153	-94.603%
2025-08-13	3.0500	3.0500	3.0500	3.0500	-15.278%	10	156	-94.426%
2025-08-08	3.6000	3.6000	3.6000	3.6000	+12.500%	1	156	-95.278%
2025-08-07	3.2000	3.2000	3.2000	3.2000	-4.478%	1	161	-94.688%
2025-08-06	3.3500	3.3500	3.3500	3.3500	-4.286%	4	161	-94.925%
2025-08-04	3.5000	3.5000	3.5000	3.5000	-7.895%	3	157	-95.143%
2025-08-01	3.7000	3.8000	3.5000	3.8000	+4.110%	13	157	-95.526%
2025-07-30	3.6500	3.6500	3.6500	3.6500	-1.617%	2	159	-95.342%
2025-07-24	3.7400	3.7400	3.7100	3.7100	-4.872%	11	161	-95.418%
2025-07-21	3.9000	3.9000	3.9000	3.9000	+5.405%	5	168	-95.641%
2025-07-18	3.7000	3.7000	3.7000	3.7000	-5.128%	2	166	-95.405%
2025-07-17	4.0000	4.0000	3.9000	3.9000	0.000%	15	166	-95.641%
2025-07-16	3.7500	3.9000	3.7500	3.9000	+2.632%	2	158	-95.641%
2025-07-14	3.8000	3.8000	3.8000	3.8000	0.000%	1	156	-95.526%
2025-07-11	3.9000	3.9000	3.8000	3.8000	-9.524%	15	155	-95.526%
2025-07-09	4.2000	4.2000	4.2000	4.2000	+7.692%	9	155	-95.952%
2025-07-07	3.9000	3.9000	3.9000	3.9000	-29.091%	1	155	-95.641%
2025-06-18	5.5000	5.5000	5.5000	5.5000	+10.000%	2	154	-96.909%
2025-06-17	5.3500	5.3500	5.0000	5.0000	+1.010%	2	154	-96.600%
2025-06-13	5.3500	5.3500	4.9500	4.9500	-6.604%	42	154	-96.566%
2025-06-12	5.3000	5.3000	5.3000	5.3000	+1.923%	1	133	-96.792%
2025-06-10	5.2000	5.2000	5.2000	5.2000	+4.000%	4	133	-96.731%
2025-06-04	5.0000	5.0000	5.0000	5.0000	-9.910%	1	136	-96.600%
2025-06-03	5.3400	5.5500	5.3400	5.5500	+11.000%	2	136	-96.937%
2025-05-30	5.0000	5.0000	5.0000	5.0000	-8.257%	10	134	-96.600%
2025-05-29	5.4500	5.4500	5.4500	5.4500	-8.403%	1	129	-96.881%
2025-05-22	6.3000	6.3000	5.9500	5.9500	+32.222%	3	128	-97.143%
2025-05-19	4.5000	4.5000	4.5000	4.5000	-25.249%	5	127	-96.222%
2025-05-16	6.0200	6.0200	6.0200	6.0200	+0.333%	4	122	-97.176%
2025-05-15	6.0000	6.0000	6.0000	6.0000	-4.459%	10	122	-97.167%
2025-05-14	6.2800	6.2800	6.2800	6.2800	+4.667%	10	122	-97.293%
2025-05-12	6.0000	6.0000	6.0000	6.0000	-8.257%	40	112	-97.167%
2025-05-09	6.4900	6.5400	6.4900	6.5400	-1.059%	4	72	-97.401%
2025-05-05	5.7700	6.6100	5.7700	6.6100	+0.456%	5	70	-97.428%
2025-04-29	6.5800	6.5800	6.5800	6.5800	+5.958%	1	65	-97.416%
2025-04-28	6.2100	6.7500	6.2100	6.2100	-8.676%	6	66	-97.262%
2025-04-25	6.8000	6.8000	6.8000	6.8000	-8.108%	4	64	-97.500%
2025-04-22	7.4000	7.4000	7.4000	7.4000	-9.425%	2	62	-97.703%
2025-04-14	9.3000	9.3000	7.5700	8.1700	-5.000%	23	60	-97.919%
2025-04-09	8.6000	8.6000	8.6000	8.6000	-20.000%	1	76	-98.023%
2025-04-07	10.7500	10.7500	10.7500	10.7500	+34.375%	6	69	-98.419%
2025-04-04	7.6000	8.0000	7.6000	8.0000	+30.081%	4	69	-97.875%
2025-03-31	6.1500	6.1500	6.1500	6.1500	+43.023%	1	69	-97.236%
2025-03-28	5.0500	5.0500	4.3000	4.3000	-25.862%	34	68	-96.047%
2025-03-25	5.8000	5.8000	5.8000	5.8000	+20.833%	2	51	-97.069%
2025-03-24	4.8000	4.8000	4.8000	4.8000	-12.088%	1	52	-96.458%
2025-03-21	5.4600	5.4600	5.4600	5.4600	+9.200%	2	52	-96.886%
2025-03-17	5.0000	5.0000	5.0000	5.0000	+13.636%	2	51	-96.600%
2025-03-14	4.4000	4.4000	4.4000	4.4000	-26.298%	2	49	-96.136%
2025-03-13	5.9700	5.9700	5.9700	5.9700	+19.400%	1	47	-97.152%
2025-03-11	4.8000	6.2000	4.8000	5.0000	0.000%	19	47	-96.600%
2025-03-10	5.0000	5.0000	5.0000	5.0000	+13.636%	2	28	-96.600%
2025-03-07	4.4900	4.4900	4.3000	4.4000	+5.516%	12	26	-96.136%
2025-03-06	4.1700	4.1700	4.1700	4.1700	+6.378%	1	19	-95.923%
2025-03-05	3.9200	3.9200	3.9200	3.9200	+18.788%	1	19	-95.663%
2025-03-03	3.3000	3.3000	3.3000	3.3000	-1.493%	5	18	-94.848%
2025-02-27	3.3500	3.3500	3.3500	3.3500	+19.643%	1	11	-94.925%
2025-02-25	2.8000	2.8000	2.8000	2.8000	-1.408%	1	11	-93.929%
2025-02-24	2.8400	2.8400	2.8400	2.8400	+23.478%	1	11	-94.014%
2025-02-21	2.0600	2.3000	2.0600	2.3000	+3.604%	10	10	-92.609%
2025-02-14	2.1000	2.2200	2.1000	2.2200	+0.909%	4	3	-92.342%
2025-02-13	2.2000	2.2000	2.2000	2.2000	+20.879%	1	2	-92.273%
2025-02-11	1.8200	1.8200	1.8200	1.8200	0.000%	2	2	-90.659%

.dark-mode .VjX5qt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VjX5qt{ color: #333333; background-color: white; border: 2px solid #333333; }JEPQ20270115P50JEPQ Jan 15 2027 50.00 Put (JEPQ270115P00050000)option OPRA

JEPQ20270115P50
JEPQ Jan 15 2027 50.00 Put (JEPQ270115P00050000)
option OPRA