Dark

JEPQ20270115P53
JEPQ Jan 15 2027 53.00 Put (JEPQ270115P00053000)
option OPRA

EOD

Oct 1, 2026

0.45000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4500	0.4500	0.4500	0.4500	0.000%	1	505	0.000%
2026-09-29	0.4500	0.4500	0.4500	0.4500	+28.571%	1	504	0.000%
2026-09-28	0.3500	0.3500	0.3500	0.3500	-10.256%	1	504	+28.571%
2026-09-22	0.3900	0.3900	0.3900	0.3900	-2.500%	1	504	+15.385%
2026-09-21	0.5400	0.5400	0.4000	0.4000	-42.857%	12	504	+12.500%
2026-09-16	0.7000	0.7000	0.7000	0.7000	+6.061%	1	516	-35.714%
2026-09-14	0.6600	0.6600	0.6600	0.6600	+10.000%	1	515	-31.818%
2026-09-11	0.6000	0.6000	0.6000	0.6000	-1.639%	10	514	-25.000%
2026-09-10	0.6100	0.6100	0.6100	0.6100	+8.929%	3	524	-26.230%
2026-09-09	0.5600	0.5600	0.5600	0.5600	-13.846%	6	521	-19.643%
2026-09-08	0.6500	0.6500	0.6500	0.6500	-7.143%	1	522	-30.769%
2026-09-03	0.7000	0.7000	0.7000	0.7000	-17.647%	1	523	-35.714%
2026-08-27	0.8500	0.8500	0.8500	0.8500	-5.556%	3	522	-47.059%
2026-08-25	0.9000	0.9000	0.9000	0.9000	-9.091%	3	525	-50.000%
2026-08-18	0.9900	0.9900	0.9900	0.9900	-5.714%	1	522	-54.545%
2026-08-11	1.0500	1.0500	1.0500	1.0500	-4.545%	53	521	-57.143%
2026-08-10	1.2000	1.2000	1.1000	1.1000	-11.290%	16	468	-59.091%
2026-08-06	1.2400	1.2400	1.2400	1.2400	-0.800%	1	463	-63.710%
2026-08-05	1.2500	1.2500	1.2500	1.2500	-28.571%	1	463	-64.000%
2026-07-31	1.7500	1.7500	1.7500	1.7500	+6.061%	3	463	-74.286%
2026-07-27	1.6500	1.6500	1.6500	1.6500	+1.852%	1	463	-72.727%
2026-07-24	1.6000	1.6200	1.6000	1.6200	+5.882%	15	462	-72.222%
2026-07-23	1.2100	1.5300	1.2100	1.5300	+27.500%	175	447	-70.588%
2026-07-22	1.2000	1.2000	1.2000	1.2000	-3.226%	3	272	-62.500%
2026-07-21	1.2400	1.2400	1.2400	1.2400	-23.457%	1	272	-63.710%
2026-07-17	1.6200	1.6200	1.6200	1.6200	+29.600%	1	273	-72.222%
2026-07-16	1.2500	1.2500	1.2500	1.2500	+4.167%	20	271	-64.000%
2026-07-15	1.2000	1.2000	1.2000	1.2000	-20.000%	40	271	-62.500%
2026-07-08	1.5000	1.5000	1.5000	1.5000	+5.634%	10	231	-70.000%
2026-07-07	1.4000	1.4200	1.4000	1.4200	+54.348%	27	221	-68.310%
2026-07-01	0.9200	0.9200	0.9200	0.9200	-19.298%	3	194	-51.087%
2026-06-30	1.1400	1.1400	1.1400	1.1400	-12.977%	1	197	-60.526%
2026-06-25	1.3000	1.3100	1.3000	1.3100	+33.673%	11	198	-65.649%
2026-06-16	0.9800	0.9800	0.9800	0.9800	+15.294%	1	207	-54.082%
2026-06-15	0.8500	0.8500	0.8500	0.8500	-39.286%	4	208	-47.059%
2026-06-10	1.4000	1.4000	1.4000	1.4000	+7.692%	1	212	-67.857%
2026-06-09	1.7000	1.7000	1.3000	1.3000	+16.071%	6	211	-65.385%
2026-06-08	1.1200	1.1200	1.1200	1.1200	+1.818%	6	215	-59.821%
2026-06-05	1.1000	1.1000	1.1000	1.1000	+10.000%	2	209	-59.091%
2026-06-03	0.9900	1.0000	0.9700	1.0000	+2.041%	16	207	-55.000%
2026-06-02	1.0800	1.0800	0.9800	0.9800	-6.667%	4	197	-54.082%
2026-06-01	1.0500	1.0500	1.0500	1.0500	+10.526%	1	198	-57.143%
2026-05-29	0.9500	0.9500	0.9500	0.9500	-17.391%	1	197	-52.632%
2026-05-28	1.2100	1.2100	1.1100	1.1500	-8.000%	7	197	-60.870%
2026-05-27	1.2500	1.2500	1.2500	1.2500	-1.575%	2	196	-64.000%
2026-05-26	1.2700	1.2700	1.2700	1.2700	-3.788%	20	196	-64.567%
2026-05-22	1.3200	1.3200	1.3200	1.3200	-14.839%	1	216	-65.909%
2026-05-18	1.5500	1.5500	1.5500	1.5500	-14.835%	20	217	-70.968%
2026-05-15	1.8200	1.8200	1.8200	1.8200	+7.692%	5	222	-75.275%
2026-05-11	1.6800	1.6900	1.6800	1.6900	-11.053%	2	202	-73.373%
2026-04-30	1.9000	1.9000	1.9000	1.9000	-2.564%	1	200	-76.316%
2026-04-28	1.9500	1.9500	1.9500	1.9500	-8.451%	10	200	-76.923%
2026-04-20	2.1300	2.1300	2.1300	2.1300	-16.471%	2	190	-78.873%
2026-04-13	2.5500	2.5500	2.5500	2.5500	-39.573%	5	192	-82.353%
2026-03-31	4.2200	4.2200	4.2200	4.2200	-8.658%	1	197	-89.336%
2026-03-30	4.6200	4.6200	4.6200	4.6200	+7.442%	1	198	-90.260%
2026-03-27	3.7100	4.3000	3.7100	4.3000	+13.158%	6	197	-89.535%
2026-03-26	3.8000	3.8000	3.8000	3.8000	+18.380%	1	191	-88.158%
2026-03-24	3.2100	3.2100	3.2100	3.2100	+21.132%	2	190	-85.981%
2026-03-17	2.6500	2.6500	2.6500	2.6500	-18.210%	3	188	-83.019%
2026-03-13	3.1800	3.2400	3.1800	3.2400	+1.250%	3	189	-86.111%
2026-03-09	3.2000	3.2000	3.2000	3.2000	+11.498%	1	186	-85.938%
2026-02-26	2.8700	2.8700	2.8700	2.8700	-4.333%	2	185	-84.321%
2026-02-17	3.0000	3.0000	3.0000	3.0000	+10.701%	1	183	-85.000%
2026-02-09	2.6100	2.7100	2.6100	2.7100	-8.136%	4	183	-83.395%
2026-02-06	2.9500	2.9500	2.9500	2.9500	+13.900%	5	179	-84.746%
2026-02-04	2.5900	2.5900	2.5900	2.5900	-2.264%	3	174	-82.625%
2026-02-03	2.7600	2.7600	2.6500	2.6500	+6.000%	6	174	-83.019%
2026-02-02	2.5000	2.5000	2.5000	2.5000	+16.279%	1	168	-82.000%
2026-01-27	2.4200	2.4200	2.1500	2.1500	-25.862%	3	168	-79.070%
2026-01-21	2.9000	2.9000	2.9000	2.9000	+16.000%	2	167	-84.483%
2026-01-16	2.5000	2.5000	2.5000	2.5000	-6.367%	3	162	-82.000%
2026-01-09	2.6700	2.6700	2.6700	2.6700	+4.706%	5	162	-83.146%
2026-01-05	2.5500	2.5500	2.5500	2.5500	-1.923%	5	152	-82.353%
2026-01-02	2.6000	2.6000	2.6000	2.6000	-17.197%	1	152	-82.692%
2025-12-18	3.1400	3.1400	3.1400	3.1400	+14.182%	1	151	-85.669%
2025-12-05	2.7500	2.7500	2.7500	2.7500	-21.429%	1	152	-83.636%
2025-11-25	3.5000	3.5000	3.5000	3.5000	-23.913%	1	153	-87.143%
2025-11-20	4.6000	4.6000	4.6000	4.6000	+53.333%	60	152	-90.217%
2025-11-19	3.0000	3.0000	3.0000	3.0000	-14.286%	2	152	-85.000%
2025-11-18	3.5000	3.5000	3.5000	3.5000	+93.370%	60	152	-87.143%
2025-11-10	1.8100	1.8100	1.8100	1.8100	-39.667%	5	152	-75.138%
2025-11-07	3.5000	3.5000	3.0000	3.0000	+66.667%	11	147	-85.000%
2025-11-04	1.8000	1.8000	1.8000	1.8000	-48.718%	2	136	-75.000%
2025-10-13	3.5100	3.5100	3.5100	3.5100	-7.632%	1	134	-87.179%
2025-10-10	3.8000	3.8000	3.8000	3.8000	+13.095%	1	135	-88.158%
2025-10-08	3.5500	3.5500	3.3600	3.3600	-1.176%	10	141	-86.607%
2025-10-03	3.4000	3.4000	3.4000	3.4000	+13.333%	1	142	-86.765%
2025-10-02	3.0000	3.0000	3.0000	3.0000	-14.773%	1	142	-85.000%
2025-09-29	3.4500	3.5200	3.4500	3.5200	-3.562%	2	141	-87.216%
2025-09-26	3.6500	3.6500	3.6500	3.6500	-1.351%	1	139	-87.671%
2025-09-25	3.5600	3.7000	3.5600	3.7000	+8.824%	2	138	-87.838%
2025-09-22	3.4000	3.4000	3.4000	3.4000	+10.749%	2	136	-86.765%
2025-09-16	3.0700	3.0700	3.0700	3.0700	-22.670%	5	134	-85.342%
2025-09-10	3.9700	3.9700	3.9700	3.9700	-3.171%	1	135	-88.665%
2025-09-05	3.8000	4.1000	3.8000	4.1000	-10.870%	6	136	-89.024%
2025-09-02	4.6000	4.6000	4.6000	4.6000	+14.144%	1	138	-90.217%
2025-08-29	4.0300	4.0300	4.0300	4.0300	+3.333%	1	136	-88.834%
2025-08-28	4.3000	4.3000	3.9000	3.9000	-11.162%	101	136	-88.462%
2025-08-26	4.3900	4.3900	4.3900	4.3900	-3.728%	1	135	-89.749%
2025-08-20	4.5600	4.5600	4.5600	4.5600	+2.472%	1	135	-90.132%
2025-08-15	4.4500	4.4500	4.4500	4.4500	-11.000%	1	134	-89.888%
2025-08-01	5.0000	5.0000	5.0000	5.0000	-3.846%	1	133	-91.000%
2025-07-21	5.2000	5.2000	5.2000	5.2000	-9.565%	5	132	-91.346%
2025-07-16	5.7500	5.7500	5.7500	5.7500	+25.000%	1	133	-92.174%
2025-07-15	4.6000	4.6000	4.6000	4.6000	-28.793%	1	133	-90.217%
2025-07-11	6.4600	6.4600	6.4600	6.4600	+21.887%	14	132	-93.034%
2025-07-07	5.3000	5.3000	5.3000	5.3000	-17.188%	1	128	-91.509%
2025-07-01	6.1500	6.4000	6.1500	6.4000	+12.084%	28	128	-92.969%
2025-06-25	5.7100	5.7100	5.7100	5.7100	-19.350%	1	114	-92.119%
2025-06-16	7.0900	7.0900	7.0800	7.0800	+1.143%	101	113	-93.644%
2025-06-04	7.0000	7.0000	7.0000	7.0000	-6.667%	2	10	-93.571%
2025-05-22	7.5000	7.5000	7.5000	7.5000	0.000%	1	10	-94.000%
2025-05-13	7.5000	7.5000	7.5000	7.5000	-29.907%	1	9	-94.000%
2025-04-08	10.7000	10.7000	10.7000	10.7000	-11.203%	2	8	-95.794%
2025-04-04	12.0500	12.0500	12.0500	12.0500	+56.088%	2	6	-96.266%
2025-03-18	7.7200	7.7200	7.7200	7.7200	+24.516%	1	5	-94.171%
2025-03-14	6.2000	6.2000	6.2000	6.2000	0.000%	8	4	-92.742%

.dark-mode .lxjGLf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lxjGLf{ color: #333333; background-color: white; border: 2px solid #333333; }JEPQ20270115P53JEPQ Jan 15 2027 53.00 Put (JEPQ270115P00053000)option OPRA

JEPQ20270115P53
JEPQ Jan 15 2027 53.00 Put (JEPQ270115P00053000)
option OPRA