Dark

JEPQ20280121C58
JEPQ Jan 21 2028 58.00 Call (JEPQ280121C00058000)
option OPRA

EOD

Oct 1, 2026

3.70-1.333%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.7000	3.7000	3.7000	3.7000	-1.333%	2	496	0.000%
2026-09-30	3.7500	3.7500	3.7000	3.7500	+0.536%	10	494	-1.333%
2026-09-28	3.8000	3.8000	3.7300	3.7300	+0.811%	4	484	-0.804%
2026-09-25	3.7000	3.7000	3.7000	3.7000	-1.333%	2	485	0.000%
2026-09-24	3.4100	3.7500	3.4100	3.7500	+3.591%	106	483	-1.333%
2026-09-23	3.4000	3.8000	3.4000	3.6200	+6.471%	185	537	+2.210%
2026-09-21	3.4000	3.4000	3.4000	3.4000	+19.298%	1	537	+8.824%
2026-09-17	3.0000	3.0000	2.8500	2.8500	-5.941%	5	538	+29.825%
2026-09-04	2.9500	3.0300	2.9500	3.0300	+4.483%	2	532	+22.112%
2026-09-03	2.9000	2.9000	2.9000	2.9000	+5.455%	1	532	+27.586%
2026-09-02	2.7500	2.7500	2.7500	2.7500	0.000%	2	531	+34.545%
2026-09-01	2.7000	2.7500	2.7000	2.7500	-8.333%	25	529	+34.545%
2026-08-20	3.0000	3.0000	3.0000	3.0000	-15.014%	1	508	+23.333%
2026-08-13	3.5300	3.5300	3.5300	3.5300	+10.313%	1	508	+4.816%
2026-08-12	3.2000	3.2000	3.2000	3.2000	+0.313%	1	507	+15.625%
2026-08-10	3.1400	3.1900	3.1400	3.1900	-0.313%	16	519	+15.987%
2026-08-07	3.1000	3.2000	3.1000	3.2000	+3.226%	5	523	+15.625%
2026-08-06	3.1000	3.1000	3.1000	3.1000	-6.061%	20	519	+19.355%
2026-08-05	3.3000	3.3000	3.3000	3.3000	+6.452%	22	519	+12.121%
2026-08-04	3.1000	3.1000	3.1000	3.1000	+23.506%	2	519	+19.355%
2026-08-03	2.5100	2.5100	2.5100	2.5100	+9.130%	1	519	+47.410%
2026-07-31	2.3000	2.3000	2.3000	2.3000	+6.977%	1	518	+60.870%
2026-07-30	2.0500	2.1500	1.9000	2.1500	+18.785%	13	520	+72.093%
2026-07-29	1.8000	1.9000	1.8000	1.8100	-2.162%	17	522	+104.420%
2026-07-28	1.8000	1.8500	1.6500	1.8500	-12.322%	215	686	+100.000%
2026-07-27	2.0000	2.1100	2.0000	2.1100	-18.846%	73	686	+75.355%
2026-07-24	2.6000	2.6000	2.6000	2.6000	0.000%	1	613	+42.308%
2026-07-23	2.6000	2.6000	2.6000	2.6000	-13.333%	1	614	+42.308%
2026-07-21	3.0000	3.0000	3.0000	3.0000	+20.000%	4	617	+23.333%
2026-07-17	2.5000	2.5000	2.4000	2.5000	-26.471%	5	616	+48.000%
2026-07-15	3.4000	3.4000	3.4000	3.4000	+6.250%	1	614	+8.824%
2026-07-14	3.2000	3.2000	3.2000	3.2000	0.000%	2	615	+15.625%
2026-07-13	3.0000	3.2000	3.0000	3.2000	+8.475%	2	613	+15.625%
2026-07-08	2.9500	2.9500	2.9500	2.9500	-25.316%	3	612	+25.424%
2026-06-30	3.9000	3.9500	3.9000	3.9500	-3.186%	2	609	-6.329%
2026-06-22	4.0700	4.0800	4.0700	4.0800	+25.153%	10	609	-9.314%
2026-06-17	3.2600	3.2600	3.2600	3.2600	-16.195%	20	589	+13.497%
2026-06-16	3.8900	3.8900	3.8900	3.8900	-0.256%	1	589	-4.884%
2026-06-15	3.9000	3.9000	3.9000	3.9000	+26.214%	1	589	-5.128%
2026-06-12	3.1300	3.1300	3.0900	3.0900	+21.176%	10	590	+19.741%
2026-06-11	2.4500	2.5500	2.4100	2.5500	-1.923%	8	581	+45.098%
2026-06-10	2.6000	2.6000	2.6000	2.6000	+48.571%	2	578	+42.308%
2026-06-09	2.0000	2.0000	1.7500	1.7500	-31.102%	16	580	+111.429%
2026-06-05	3.3000	3.3000	2.5400	2.5400	-28.852%	9	564	+45.669%
2026-06-04	3.5000	3.5700	3.4800	3.5700	-5.805%	17	562	+3.641%
2026-06-02	3.7000	3.7900	3.7000	3.7900	+2.432%	3	549	-2.375%
2026-06-01	3.8500	3.8500	3.7000	3.7000	+4.520%	54	547	0.000%
2026-05-28	3.5400	3.5400	3.5400	3.5400	+3.812%	10	581	+4.520%
2026-05-27	3.5200	3.5200	3.4100	3.4100	+4.923%	3	572	+8.504%
2026-05-26	3.1400	3.3100	3.1400	3.2500	+12.069%	47	574	+13.846%
2026-05-22	2.9000	2.9000	2.9000	2.9000	-1.695%	1	565	+27.586%
2026-05-21	2.9500	2.9500	2.9500	2.9500	+2.431%	1	564	+25.424%
2026-05-12	2.8800	2.8800	2.8800	2.8800	+1.053%	3	564	+28.472%
2026-05-11	2.9000	2.9000	2.8500	2.8500	+1.423%	11	564	+29.825%
2026-05-08	2.8100	2.8100	2.8100	2.8100	-0.355%	1	551	+31.673%
2026-05-07	2.8300	2.8400	2.8000	2.8200	+2.545%	11	551	+31.206%
2026-05-06	2.5000	2.7500	2.5000	2.7500	+2.996%	4	551	+34.545%
2026-05-05	2.5600	2.7500	2.5600	2.6700	+1.908%	8	551	+38.577%
2026-05-01	2.6200	2.6200	2.6200	2.6200	+2.745%	1	544	+41.221%
2026-04-27	2.5900	2.5900	2.5500	2.5500	+2.000%	12	544	+45.098%
2026-04-24	2.5000	2.5000	2.5000	2.5000	-3.846%	10	544	+48.000%
2026-04-23	2.5100	2.6000	2.4900	2.6000	+1.563%	42	544	+42.308%
2026-04-22	2.5600	2.5600	2.5600	2.5600	+6.224%	2	513	+44.531%
2026-04-17	2.5000	2.5000	2.4100	2.4100	+2.553%	40	513	+53.527%
2026-04-15	2.2000	2.3500	2.2000	2.3500	+1.732%	4	513	+57.447%
2026-04-14	2.3000	2.3100	2.3000	2.3100	+21.579%	62	520	+60.173%
2026-04-09	1.7000	1.9100	1.7000	1.9000	+11.111%	6	537	+94.737%
2026-04-08	1.5000	1.7100	1.5000	1.7100	+22.143%	3	531	+116.374%
2026-04-07	1.2000	1.4000	1.2000	1.4000	+7.692%	30	528	+164.286%
2026-04-02	1.3000	1.3000	1.3000	1.3000	+4.000%	1	497	+184.615%
2026-03-31	0.9000	1.2500	0.8600	1.2500	+56.250%	143	497	+196.000%
2026-03-30	1.0200	1.0200	0.7500	0.8000	-33.333%	10	431	+362.500%
2026-03-27	1.2100	1.2500	1.2000	1.2000	-20.000%	32	421	+208.333%
2026-03-26	1.5000	1.5000	1.5000	1.5000	-9.091%	1	397	+146.667%
2026-03-20	1.8000	2.0800	1.6500	1.6500	-19.512%	39	403	+124.242%
2026-03-19	2.0500	2.0500	2.0500	2.0500	-18.000%	3	370	+80.488%
2026-03-18	2.5000	2.5000	2.5000	2.5000	+15.207%	1	371	+48.000%
2026-03-16	2.1700	2.1700	2.1700	2.1700	+2.358%	1	371	+70.507%
2026-03-13	1.8700	2.1200	1.8700	2.1200	-9.787%	2	370	+74.528%
2026-03-10	2.4200	2.5000	2.3000	2.3500	+19.898%	10	369	+57.447%
2026-03-09	1.8500	1.9600	1.8500	1.9600	-15.517%	14	365	+88.776%
2026-03-04	2.2500	2.3200	2.2500	2.3200	+7.907%	4	353	+59.483%
2026-03-03	2.1500	2.1500	2.1500	2.1500	-6.522%	1	353	+72.093%
2026-03-02	2.0000	2.3000	2.0000	2.3000	+3.604%	21	352	+60.870%
2026-02-13	2.1100	2.2400	2.1000	2.2200	-9.388%	19	326	+66.667%
2026-02-11	2.5000	2.5000	2.4500	2.4500	-5.769%	2	326	+51.020%
2026-02-10	2.5900	2.6000	2.5900	2.6000	+1.961%	2	326	+42.308%
2026-02-09	2.5500	2.5500	2.5500	2.5500	+7.595%	4	324	+45.098%
2026-02-06	2.2500	2.4000	2.2500	2.3700	+18.500%	47	321	+56.118%
2026-02-05	2.3500	2.3500	1.9500	2.0000	-24.528%	12	312	+85.000%
2026-02-04	2.7600	2.7600	2.3200	2.6500	-5.018%	5	312	+39.623%
2026-02-03	2.9900	2.9900	2.7900	2.7900	-7.616%	50	308	+32.616%
2026-01-29	3.1500	3.1500	3.0200	3.0200	-11.953%	3	259	+22.517%
2026-01-28	3.4300	3.4300	3.4300	3.4300	+18.685%	1	259	+7.872%
2026-01-23	2.8900	2.8900	2.8900	2.8900	+22.979%	1	260	+28.028%
2026-01-14	2.7500	2.7500	2.3000	2.3500	-12.963%	4	260	+57.447%
2026-01-12	2.6500	2.9700	2.6500	2.7000	+3.846%	12	260	+37.037%
2026-01-07	2.5100	2.6000	2.5100	2.6000	+13.043%	13	259	+42.308%
2026-01-02	2.3000	2.3000	2.3000	2.3000	-8.000%	2	260	+60.870%
2025-12-31	2.5000	2.5000	2.5000	2.5000	+2.881%	1	261	+48.000%
2025-12-29	2.3200	2.4300	2.3200	2.4300	-1.220%	27	261	+52.263%
2025-12-26	2.4600	2.4600	2.4600	2.4600	+20.000%	1	261	+50.407%
2025-12-18	2.0100	2.2500	1.9100	2.0500	+6.771%	9	260	+80.488%
2025-12-16	1.9200	1.9200	1.9200	1.9200	+1.053%	2	257	+92.708%
2025-12-15	2.3000	2.3000	1.9000	1.9000	-20.833%	5	257	+94.737%
2025-12-11	2.4000	2.4000	2.4000	2.4000	-11.111%	1	255	+54.167%
2025-12-10	2.6000	2.7000	2.5000	2.7000	+38.462%	13	255	+37.037%
2025-12-09	1.9500	2.1700	1.9500	1.9500	-11.364%	5	244	+89.744%
2025-12-03	2.2000	2.2000	2.2000	2.2000	-7.173%	1	239	+68.182%
2025-12-01	2.1000	2.3700	1.9500	2.3700	+0.851%	9	239	+56.118%
2025-11-28	2.2100	2.3500	2.2100	2.3500	+6.818%	2	236	+57.447%
2025-11-26	2.2000	2.2000	2.2000	2.2000	+10.000%	11	225	+68.182%
2025-11-25	2.0000	2.0000	2.0000	2.0000	+90.476%	1	225	+85.000%
2025-11-20	1.7000	1.7000	1.0500	1.0500	-45.596%	103	224	+252.381%
2025-11-18	2.0000	2.0000	1.9300	1.9300	-17.872%	4	193	+91.710%
2025-11-13	2.0000	2.3500	2.0000	2.3500	-6.000%	42	192	+57.447%
2025-11-12	2.5000	2.5000	2.5000	2.5000	-3.846%	2	160	+48.000%
2025-11-11	2.6000	2.6000	2.6000	2.6000	+44.444%	2	156	+42.308%
2025-11-07	1.9000	1.9000	1.8000	1.8000	-33.333%	13	156	+105.556%
2025-11-05	2.7000	2.7000	2.7000	2.7000	+8.000%	1	144	+37.037%
2025-10-28	2.5000	2.5000	2.5000	2.5000	+42.857%	3	143	+48.000%
2025-10-22	1.8500	1.8500	1.7500	1.7500	-16.667%	2	146	+111.429%
2025-10-20	2.1000	2.1000	2.1000	2.1000	+7.692%	3	144	+76.190%
2025-10-15	1.9700	1.9700	1.9500	1.9500	+8.333%	20	144	+89.744%
2025-10-14	1.8000	1.8000	1.8000	1.8000	-18.182%	1	159	+105.556%
2025-10-13	1.9000	2.3000	1.9000	2.2000	+49.660%	38	159	+68.182%
2025-10-10	1.9700	1.9700	1.4500	1.4700	-25.381%	32	128	+151.701%
2025-10-08	2.3700	2.3700	1.9700	1.9700	+1.546%	21	102	+87.817%
2025-10-07	1.9400	1.9400	1.9400	1.9400	-6.731%	1	81	+90.722%
2025-10-06	2.0800	2.0800	2.0800	2.0800	+13.661%	1	80	+77.885%
2025-10-02	1.7500	1.8300	1.7500	1.8300	+7.647%	17	79	+102.186%
2025-10-01	1.6900	1.7000	1.6000	1.7000	-2.299%	3	67	+117.647%
2025-09-29	1.5700	1.8000	1.5700	1.7400	+20.000%	10	67	+112.644%
2025-09-26	1.5000	1.5000	1.4500	1.4500	+16.000%	27	58	+155.172%
2025-09-24	1.2500	1.2500	1.2500	1.2500	-19.355%	3	35	+196.000%
2025-09-22	1.4000	1.6000	1.4000	1.5500	+3.333%	19	35	+138.710%
2025-09-18	1.5000	1.5000	1.5000	1.5000	+20.968%	4	16	+146.667%
2025-09-17	1.2400	1.2400	1.2400	1.2400	-51.563%	6	12	+198.387%
2025-09-16	1.8500	2.5600	1.6800	2.5600	0.000%	6	6	+44.531%

.dark-mode .WXnpyX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WXnpyX{ color: #333333; background-color: white; border: 2px solid #333333; }JEPQ20280121C58JEPQ Jan 21 2028 58.00 Call (JEPQ280121C00058000)option OPRA

JEPQ20280121C58
JEPQ Jan 21 2028 58.00 Call (JEPQ280121C00058000)
option OPRA