Dark

JEPQ20270115P55
JEPQ Jan 15 2027 55.00 Put (JEPQ270115P00055000)
option OPRA

EOD

Oct 1, 2026

0.6000+9.091%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6000	0.6000	0.6000	0.6000	+9.091%	2	473	0.000%
2026-09-30	0.5500	0.5500	0.5500	0.5500	-6.780%	4	471	+9.091%
2026-09-29	0.6500	0.6500	0.5800	0.5900	-1.667%	7	468	+1.695%
2026-09-25	0.6600	0.6600	0.6000	0.6000	-10.448%	23	462	0.000%
2026-09-22	0.6700	0.6700	0.6700	0.6700	0.000%	1	462	-10.448%
2026-09-21	0.6500	0.6700	0.6500	0.6700	-12.987%	24	462	-10.448%
2026-09-18	0.7700	0.7700	0.7700	0.7700	-18.947%	5	482	-22.078%
2026-09-17	0.9500	0.9500	0.9500	0.9500	-13.636%	3	477	-36.842%
2026-09-16	1.1000	1.1000	1.1000	1.1000	+4.762%	10	483	-45.455%
2026-09-15	1.0800	1.0800	1.0000	1.0500	+16.667%	7	483	-42.857%
2026-09-11	0.9000	0.9000	0.9000	0.9000	-18.182%	2	483	-33.333%
2026-09-10	1.1000	1.1000	1.1000	1.1000	+1.852%	1	483	-45.455%
2026-09-08	0.9100	1.0800	0.9100	1.0800	+20.000%	3	483	-44.444%
2026-09-04	0.9000	0.9000	0.9000	0.9000	-14.286%	1	483	-33.333%
2026-09-03	0.9500	1.0500	0.9500	1.0500	-4.545%	2	483	-42.857%
2026-09-02	1.1000	1.1000	1.1000	1.1000	-8.333%	1	483	-45.455%
2026-09-01	1.2000	1.2000	1.2000	1.2000	+14.286%	1	483	-50.000%
2026-08-31	1.0500	1.0500	1.0500	1.0500	-8.696%	3	483	-42.857%
2026-08-28	1.0000	1.1500	1.0000	1.1500	+5.505%	2	481	-47.826%
2026-08-27	1.0500	1.0900	1.0500	1.0900	-12.800%	11	481	-44.954%
2026-08-26	1.2500	1.2500	1.2500	1.2500	+7.759%	10	481	-52.000%
2026-08-25	1.1600	1.1600	1.1600	1.1600	-7.200%	1	471	-48.276%
2026-08-24	1.4000	1.4000	1.2500	1.2500	-3.101%	4	471	-52.000%
2026-08-21	1.5200	1.5200	1.2900	1.2900	-3.731%	5	469	-53.488%
2026-08-20	1.3000	1.3500	1.3000	1.3400	+7.200%	8	469	-55.224%
2026-08-19	1.2500	1.2500	1.2500	1.2500	+0.806%	3	470	-52.000%
2026-08-17	1.1900	1.2400	1.1900	1.2400	-1.587%	3	470	-51.613%
2026-08-14	1.2500	1.2600	1.2000	1.2600	+0.800%	108	468	-52.381%
2026-08-13	1.2500	1.2500	1.2500	1.2500	-11.972%	1	364	-52.000%
2026-08-12	1.3500	1.4200	1.3500	1.4200	+1.429%	3	363	-57.746%
2026-08-11	1.4000	1.4000	1.4000	1.4000	-3.448%	1	363	-57.143%
2026-08-10	1.4500	1.4500	1.4500	1.4500	-12.121%	1	362	-58.621%
2026-08-05	1.6500	1.6500	1.6500	1.6500	-8.333%	1	361	-63.636%
2026-08-04	1.6700	1.9500	1.6700	1.8000	-10.000%	31	361	-66.667%
2026-08-03	2.0500	2.0500	2.0000	2.0000	-9.091%	3	362	-70.000%
2026-07-31	2.3000	2.3000	2.1000	2.2000	-2.222%	5	362	-72.727%
2026-07-30	2.3100	2.3100	2.1900	2.2500	-25.000%	252	362	-73.333%
2026-07-29	2.8000	3.0000	2.8000	3.0000	+20.000%	6	363	-80.000%
2026-07-28	2.7500	2.8000	2.4600	2.5000	+0.806%	9	363	-76.000%
2026-07-27	2.1500	2.5000	2.1500	2.4800	+12.727%	16	354	-75.806%
2026-07-24	2.1900	2.2000	2.1900	2.2000	+10.000%	7	338	-72.727%
2026-07-23	2.0000	2.0000	2.0000	2.0000	+19.048%	3	334	-70.000%
2026-07-22	1.7800	1.8500	1.6800	1.6800	0.000%	3	331	-64.286%
2026-07-21	1.6800	1.6800	1.6800	1.6800	-6.667%	5	336	-64.286%
2026-07-20	1.8000	1.8000	1.8000	1.8000	-1.639%	1	331	-66.667%
2026-07-16	1.8300	1.8300	1.8300	1.8300	+10.909%	1	332	-67.213%
2026-07-15	1.6500	1.6500	1.6500	1.6500	-2.941%	2	331	-63.636%
2026-07-13	1.6500	1.7000	1.6200	1.7000	-12.821%	3	332	-64.706%
2026-07-02	1.8000	1.9500	1.8000	1.9500	+11.429%	35	327	-69.231%
2026-06-24	1.7900	1.7900	1.7500	1.7500	+4.790%	3	328	-65.714%
2026-06-23	1.3100	1.6700	1.3100	1.6700	+28.462%	6	325	-64.072%
2026-06-18	1.3200	1.3200	1.3000	1.3000	+4.000%	41	281	-53.846%
2026-06-17	1.4500	1.4500	1.2500	1.2500	-7.407%	11	281	-52.000%
2026-06-16	1.2000	1.3500	1.2000	1.3500	0.000%	6	281	-55.556%
2026-06-15	1.3500	1.3500	1.3500	1.3500	-30.769%	1	284	-55.556%
2026-06-11	1.9500	1.9500	1.9500	1.9500	-15.217%	100	285	-69.231%
2026-06-10	2.0500	2.3000	2.0500	2.3000	+21.053%	103	285	-73.913%
2026-06-05	1.6500	1.9000	1.6500	1.9000	+11.765%	6	284	-68.421%
2026-05-29	1.7000	1.7000	1.7000	1.7000	-12.821%	3	283	-64.706%
2026-05-27	1.9500	1.9500	1.9500	1.9500	+2.632%	1	283	-69.231%
2026-05-22	1.9000	1.9000	1.9000	1.9000	-17.391%	1	284	-68.421%
2026-05-19	2.3000	2.3000	2.3000	2.3000	+15.000%	1	283	-73.913%
2026-05-12	2.0000	2.0000	2.0000	2.0000	-11.111%	1	283	-70.000%
2026-05-08	2.2000	2.2500	2.1000	2.2500	-2.174%	5	284	-73.333%
2026-05-05	2.3000	2.3000	2.3000	2.3000	-11.197%	12	287	-73.913%
2026-05-04	2.5500	2.5900	2.5500	2.5900	-7.500%	3	299	-76.834%
2026-04-20	2.7900	2.8000	2.7900	2.8000	+3.321%	12	299	-78.571%
2026-04-16	2.7500	2.7500	2.7100	2.7100	-5.575%	11	288	-77.860%
2026-04-15	2.9500	2.9500	2.8500	2.8700	-11.692%	6	288	-79.094%
2026-04-10	3.2500	3.2500	3.2500	3.2500	-7.143%	1	285	-81.538%
2026-04-09	3.5000	3.5000	3.5000	3.5000	0.000%	1	285	-82.857%
2026-04-08	3.5000	3.5000	3.5000	3.5000	-27.835%	1	285	-82.857%
2026-04-02	4.8500	4.8500	4.8500	4.8500	+1.042%	1	284	-87.629%
2026-03-31	4.8000	4.8000	4.8000	4.8000	+20.000%	3	284	-87.500%
2026-03-09	4.0000	4.0000	4.0000	4.0000	-10.913%	1	284	-85.000%
2026-03-03	4.4900	4.4900	4.4900	4.4900	+15.128%	2	284	-86.637%
2026-03-02	3.9000	3.9000	3.9000	3.9000	0.000%	11	284	-84.615%
2026-02-20	3.6000	3.9000	3.6000	3.9000	+20.000%	4	273	-84.615%
2026-02-19	3.2500	3.2500	3.2500	3.2500	-1.515%	3	273	-81.538%
2026-02-12	3.3000	3.3000	3.3000	3.3000	-8.333%	24	273	-81.818%
2026-02-11	3.4000	3.6000	3.1000	3.6000	-2.965%	26	275	-83.333%
2026-02-04	3.9000	4.2000	3.7100	3.7100	+6.000%	4	275	-83.827%
2026-02-03	3.5000	3.5000	3.5000	3.5000	+16.667%	1	273	-82.857%
2026-01-29	3.0000	3.0000	3.0000	3.0000	-21.053%	1	273	-80.000%
2026-01-20	3.8000	3.8000	3.8000	3.8000	+2.703%	1	274	-84.211%
2026-01-14	3.7000	3.7000	3.7000	3.7000	+34.545%	3	274	-83.784%
2026-01-12	2.7500	2.7500	2.7500	2.7500	-21.429%	2	274	-78.182%
2026-01-08	3.9500	3.9500	3.5000	3.5000	+9.375%	252	274	-82.857%
2026-01-06	3.2000	3.2000	3.2000	3.2000	-6.433%	1	34	-81.250%
2025-12-29	3.4200	3.4200	3.4200	3.4200	+14.000%	3	33	-82.456%
2025-12-26	3.0000	3.0000	3.0000	3.0000	-3.537%	6	36	-80.000%
2025-12-05	3.1100	3.1100	3.1100	3.1100	-37.800%	1	42	-80.707%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+13.636%	1	41	-88.000%
2025-10-02	4.5000	4.5000	4.4000	4.4000	-7.757%	6	41	-86.364%
2025-09-12	4.7700	4.7700	4.7700	4.7700	-2.653%	331	41	-87.421%
2025-09-09	4.9000	4.9000	4.9000	4.9000	-10.256%	1	362	-87.755%
2025-08-28	5.4500	5.4600	5.4500	5.4600	+9.200%	100	362	-89.011%
2025-08-27	5.0000	5.0000	5.0000	5.0000	-13.793%	1	262	-88.000%
2025-08-25	5.5000	5.8000	5.5000	5.8000	+7.407%	231	262	-89.655%
2025-08-22	5.4000	5.4000	5.4000	5.4000	-11.475%	10	38	-88.889%
2025-08-21	6.1000	6.1000	6.1000	6.1000	+8.929%	10	38	-90.164%
2025-08-18	6.0000	6.0000	5.6000	5.6000	-6.822%	6	38	-89.286%
2025-08-13	6.0000	6.0100	6.0000	6.0100	-1.797%	3	33	-90.017%
2025-08-12	6.1200	6.1200	6.1200	6.1200	+2.000%	3	35	-90.196%
2025-08-06	6.0000	6.0000	6.0000	6.0000	+2.564%	5	35	-90.000%
2025-08-05	5.8500	5.8500	5.8500	5.8500	-5.645%	1	30	-89.744%
2025-07-29	6.3000	6.3000	6.2000	6.2000	-4.615%	11	29	-90.323%
2025-07-21	6.5000	6.5000	6.5000	6.5000	-8.579%	5	28	-90.769%
2025-06-30	7.0000	7.1100	7.0000	7.1100	-8.846%	4	28	-91.561%
2025-06-26	7.8000	7.8000	7.8000	7.8000	-8.235%	5	24	-92.308%
2025-05-28	8.5000	8.5000	8.5000	8.5000	-20.561%	6	24	-92.941%
2025-05-07	10.7000	10.7000	10.7000	10.7000	-8.547%	1	25	-94.393%
2025-05-02	11.7000	11.7000	11.7000	11.7000	+14.706%	8	25	-94.872%
2025-04-25	10.2000	10.2000	10.2000	10.2000	-6.422%	2	21	-94.118%
2025-04-14	10.9000	10.9000	10.9000	10.9000	+10.885%	1	21	-94.495%
2025-03-11	9.8300	9.8300	9.8300	9.8300	+29.342%	1	20	-93.896%
2025-03-07	7.6000	7.6000	7.6000	7.6000	+24.183%	36	20	-92.105%
2025-02-28	5.5000	6.3000	5.5000	6.1200	0.000%	42	20	-90.196%

.dark-mode .ZHsSG4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZHsSG4{ color: #333333; background-color: white; border: 2px solid #333333; }JEPQ20270115P55JEPQ Jan 15 2027 55.00 Put (JEPQ270115P00055000)option OPRA

JEPQ20270115P55
JEPQ Jan 15 2027 55.00 Put (JEPQ270115P00055000)
option OPRA