Dark

JEPQ20280121C59
JEPQ Jan 21 2028 59.00 Call (JEPQ280121C00059000)
option OPRA

EOD

Oct 1, 2026

3.00-3.846%(-0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7500	3.0000	1.7500	3.0000	-3.846%	2	976	0.000%
2026-09-25	3.2000	3.2000	3.1200	3.1200	+4.000%	5	976	-3.846%
2026-09-24	3.0000	3.0000	3.0000	3.0000	-1.639%	19	995	0.000%
2026-09-23	3.2000	3.2000	3.0500	3.0500	-0.651%	40	1,000	-1.639%
2026-09-22	3.1000	3.1000	3.0700	3.0700	-1.603%	3	1,034	-2.280%
2026-09-21	3.0000	3.1200	3.0000	3.1200	+27.347%	15	1,036	-3.846%
2026-09-18	2.4500	2.4500	2.4500	2.4500	-8.240%	27	1,038	+22.449%
2026-09-17	2.6700	2.6700	2.6700	2.6700	+14.103%	1	1,038	+12.360%
2026-09-15	2.4500	2.5500	2.1200	2.3400	-3.306%	100	1,040	+28.205%
2026-09-14	2.4200	2.4200	2.4200	2.4200	-32.778%	16	1,036	+23.967%
2026-09-10	3.6000	3.6000	3.6000	3.6000	+35.849%	3	1,023	-16.667%
2026-09-08	2.6500	2.6500	2.6500	2.6500	+3.922%	1	1,020	+13.208%
2026-09-04	2.5500	2.5500	2.5500	2.5500	-7.273%	10	1,031	+17.647%
2026-09-03	2.4000	2.7500	2.4000	2.7500	+11.336%	3	1,031	+9.091%
2026-09-02	2.3000	2.4700	2.3000	2.4700	+5.106%	10	1,030	+21.457%
2026-09-01	2.4000	2.4000	2.3500	2.3500	-6.000%	3	1,032	+27.660%
2026-08-31	2.5000	2.5000	2.5000	2.5000	+2.041%	2	1,032	+20.000%
2026-08-27	2.8000	2.8000	2.4500	2.4500	+2.083%	3	1,030	+22.449%
2026-08-26	2.4500	2.4500	2.3500	2.4000	+8.597%	14	1,032	+25.000%
2026-08-25	2.7500	2.7500	2.2100	2.2100	-11.600%	330	1,030	+35.747%
2026-08-24	2.5000	2.5000	2.5000	2.5000	-7.407%	1	723	+20.000%
2026-08-21	2.7000	2.7000	2.7000	2.7000	-7.216%	10	722	+11.111%
2026-08-18	2.7500	2.9100	2.7500	2.9100	+7.778%	6	722	+3.093%
2026-08-14	3.0000	3.0000	2.7000	2.7000	+4.247%	7	727	+11.111%
2026-08-13	2.6000	2.6000	2.5900	2.5900	-13.667%	101	734	+15.830%
2026-08-12	3.0000	3.0000	3.0000	3.0000	+27.660%	1	740	0.000%
2026-08-10	2.3500	2.3500	2.3500	2.3500	-32.857%	5	739	+27.660%
2026-08-06	2.1100	3.5000	2.1100	3.5000	+22.807%	6	745	-14.286%
2026-08-05	2.8500	2.8500	2.8500	2.8500	-5.000%	1	748	+5.263%
2026-08-04	3.0000	3.0000	3.0000	3.0000	+27.119%	2	750	0.000%
2026-08-03	3.6000	3.6000	1.8000	2.3600	+24.211%	104	750	+27.119%
2026-07-31	2.0000	2.0000	1.9000	1.9000	+15.152%	15	728	+57.895%
2026-07-30	1.4700	1.7000	1.4700	1.6500	+3.125%	12	728	+81.818%
2026-07-29	1.4200	1.6000	1.4200	1.6000	+3.226%	6	727	+87.500%
2026-07-28	1.3500	1.6200	1.3500	1.5500	-0.641%	49	722	+93.548%
2026-07-27	1.7000	1.7000	1.5600	1.5600	-20.000%	21	684	+92.308%
2026-07-24	2.0600	2.1000	1.9500	1.9500	-2.500%	15	683	+53.846%
2026-07-23	2.4000	2.4000	2.0000	2.0000	-21.569%	2	673	+50.000%
2026-07-21	2.5500	2.5500	2.5500	2.5500	+8.511%	1	672	+17.647%
2026-07-17	2.3500	2.3500	2.3500	2.3500	-2.083%	1	672	+27.660%
2026-07-02	2.4000	2.4000	2.4000	2.4000	-27.273%	1	673	+25.000%
2026-06-30	3.3000	3.3000	3.3000	3.3000	+30.952%	3	673	-9.091%
2026-06-25	2.4000	2.5200	2.4000	2.5200	-16.000%	15	673	+19.048%
2026-06-24	3.0000	3.0000	3.0000	3.0000	-11.765%	25	707	0.000%
2026-06-18	3.4000	3.4000	3.4000	3.4000	+3.030%	1	410	-11.765%
2026-06-17	2.8500	3.3000	2.8500	3.3000	+32.000%	331	410	-9.091%
2026-06-12	2.4500	2.5000	2.4500	2.5000	+56.250%	2	410	+20.000%
2026-06-09	1.6000	1.6000	1.6000	1.6000	-21.951%	21	408	+87.500%
2026-06-05	1.9500	2.0500	1.9500	2.0500	-37.879%	10	429	+46.341%
2026-06-02	3.1000	3.3000	3.1000	3.3000	+32.000%	8	429	-9.091%
2026-06-01	2.5000	2.5000	2.5000	2.5000	-19.355%	1	429	+20.000%
2026-05-29	3.1200	3.1500	3.1000	3.1000	+10.714%	36	428	-3.226%
2026-05-27	2.5000	2.8200	2.5000	2.8000	-1.754%	3	409	+7.143%
2026-05-26	2.6000	2.8500	2.6000	2.8500	+31.336%	10	411	+5.263%
2026-05-21	2.1700	2.1700	2.1700	2.1700	-15.891%	1	420	+38.249%
2026-05-20	2.7000	2.7000	2.5800	2.5800	+4.032%	2	420	+16.279%
2026-05-13	2.4800	2.4800	2.4800	2.4800	+10.222%	2	420	+20.968%
2026-05-12	2.2500	2.2500	2.2500	2.2500	-5.462%	23	399	+33.333%
2026-05-07	2.4000	2.4500	2.3100	2.3800	-2.857%	17	399	+26.050%
2026-05-04	2.4500	2.4500	2.4500	2.4500	+11.364%	1	394	+22.449%
2026-05-01	2.1500	2.2000	2.1500	2.2000	+6.280%	2	392	+36.364%
2026-04-28	1.9900	2.0700	1.9900	2.0700	-3.721%	27	392	+44.928%
2026-04-27	2.1500	2.1500	2.1500	2.1500	0.000%	1	369	+39.535%
2026-04-22	2.1500	2.1500	2.1500	2.1500	+10.256%	1	369	+39.535%
2026-04-21	1.9500	1.9500	1.9500	1.9500	-10.550%	10	368	+53.846%
2026-04-17	1.8100	2.1800	1.8100	2.1800	+6.341%	3	368	+37.615%
2026-04-16	2.0500	2.0500	2.0500	2.0500	+10.811%	1	368	+46.341%
2026-04-15	1.8500	1.8500	1.8500	1.8500	-2.632%	8	369	+62.162%
2026-04-14	1.9000	1.9000	1.9000	1.9000	+26.667%	1	361	+57.895%
2026-04-09	1.1000	1.5000	1.1000	1.5000	+7.914%	6	361	+100.000%
2026-04-08	1.3000	1.4000	1.3000	1.3900	+80.519%	32	361	+115.827%
2026-04-07	0.7700	0.7700	0.7700	0.7700	-38.400%	1	359	+289.610%
2026-04-06	1.2500	1.2500	1.2500	1.2500	+86.567%	4	359	+140.000%
2026-04-02	0.6700	0.6700	0.6700	0.6700	-41.739%	20	356	+347.761%
2026-03-31	0.8500	1.1500	0.8500	1.1500	+15.000%	4	356	+160.870%
2026-03-27	1.2400	1.2400	0.8500	1.0000	-28.571%	34	354	+200.000%
2026-03-25	1.3500	1.4000	1.3500	1.4000	+33.333%	4	372	+114.286%
2026-03-24	1.0500	1.0500	1.0500	1.0500	-30.464%	7	371	+185.714%
2026-03-20	1.5000	1.5100	1.5000	1.5100	-13.714%	16	371	+98.675%
2026-03-19	1.6000	1.7500	1.6000	1.7500	-12.500%	2	356	+71.429%
2026-03-17	2.0000	2.0000	2.0000	2.0000	+8.696%	1	355	+50.000%
2026-03-16	1.8400	1.8400	1.8400	1.8400	-16.364%	100	354	+63.043%
2026-03-13	2.2000	2.2000	2.2000	2.2000	+28.655%	2	354	+36.364%
2026-03-09	1.7100	1.7100	1.7100	1.7100	+3.012%	4	354	+75.439%
2026-03-06	1.6600	1.6600	1.6600	1.6600	-8.791%	1	350	+80.723%
2026-03-05	1.9500	1.9500	1.8200	1.8200	-5.699%	4	351	+64.835%
2026-03-04	2.0500	2.0500	1.9300	1.9300	+10.286%	10	351	+55.440%
2026-03-03	1.7800	1.7800	1.7500	1.7500	-8.854%	20	342	+71.429%
2026-02-24	1.9000	1.9200	1.8300	1.9200	+13.609%	4	332	+56.250%
2026-02-23	2.0800	2.0800	1.6900	1.6900	-7.650%	2	332	+77.515%
2026-02-19	1.9500	2.0300	1.7800	1.8300	-7.576%	12	330	+63.934%
2026-02-18	1.9800	1.9800	1.9800	1.9800	-3.415%	1	330	+51.515%
2026-02-10	2.0500	2.0500	2.0500	2.0500	+13.889%	2	330	+46.341%
2026-02-06	1.6500	1.8000	1.6500	1.8000	+20.000%	2	330	+66.667%
2026-02-05	1.5000	1.5000	1.5000	1.5000	-14.286%	5	330	+100.000%
2026-02-04	2.0500	2.0500	1.7500	1.7500	-23.581%	2	325	+71.429%
2026-02-03	2.3500	2.3500	2.2900	2.2900	-11.923%	5	325	+31.004%
2026-02-02	2.6000	2.6000	2.6000	2.6000	+4.000%	28	324	+15.385%
2026-01-29	2.5000	2.5000	2.5000	2.5000	0.000%	1	320	+20.000%
2026-01-28	2.5000	2.5000	2.5000	2.5000	+3.306%	10	320	+20.000%
2026-01-27	2.4200	2.4200	2.4200	2.4200	+10.000%	1	330	+23.967%
2026-01-26	2.2500	2.2500	2.2000	2.2000	0.000%	51	329	+36.364%
2026-01-23	2.2000	2.2000	2.2000	2.2000	-12.000%	1	378	+36.364%
2026-01-22	2.0600	2.5000	2.0600	2.5000	+13.636%	15	377	+20.000%
2026-01-16	2.2000	2.2000	2.2000	2.2000	+4.762%	2	367	+36.364%
2026-01-15	2.1000	2.1000	2.1000	2.1000	+10.526%	50	367	+42.857%
2026-01-14	1.9000	1.9000	1.9000	1.9000	-15.929%	100	417	+57.895%
2026-01-13	2.3500	2.3500	2.1000	2.2600	-3.004%	4	317	+32.743%
2026-01-12	2.2100	2.3300	2.2100	2.3300	+22.632%	2	316	+28.755%
2026-01-09	1.9700	1.9700	1.9000	1.9000	-5.000%	4	317	+57.895%
2026-01-08	1.7000	2.1500	1.7000	2.0000	-4.762%	3	315	+50.000%
2026-01-05	2.0300	2.1000	2.0000	2.1000	-4.545%	31	284	+42.857%
2025-12-30	2.2000	2.2000	2.2000	2.2000	+2.326%	1	284	+36.364%
2025-12-29	1.0800	2.3000	1.0800	2.1500	+20.112%	49	283	+39.535%
2025-12-19	1.7900	1.7900	1.7900	1.7900	+19.333%	1	249	+67.598%
2025-12-17	1.5000	1.5000	1.5000	1.5000	-29.245%	1	248	+100.000%
2025-12-04	1.7200	2.1200	1.7200	2.1200	+3.922%	2	248	+41.509%
2025-12-03	1.8300	2.0400	1.8300	2.0400	+6.250%	5	247	+47.059%
2025-12-02	2.0500	2.0500	1.9200	1.9200	+12.941%	7	242	+56.250%
2025-11-25	1.7000	1.7000	1.7000	1.7000	+21.429%	27	235	+76.471%
2025-11-21	1.4000	1.4000	1.4000	1.4000	-17.647%	1	235	+114.286%
2025-11-19	1.7000	1.7000	1.7000	1.7000	-2.857%	1	234	+76.471%
2025-11-17	1.7500	1.7500	1.7500	1.7500	+2.941%	5	234	+71.429%
2025-11-13	1.7000	1.7000	1.7000	1.7000	-17.073%	1	229	+76.471%
2025-11-12	2.3000	2.3000	2.0500	2.0500	-8.889%	2	228	+46.341%
2025-11-11	2.1000	2.2500	2.1000	2.2500	+12.500%	22	228	+33.333%
2025-11-10	1.8500	2.0000	1.8500	2.0000	+14.286%	15	206	+50.000%
2025-11-07	1.7500	1.7500	1.6700	1.7500	-18.224%	9	206	+71.429%
2025-11-05	2.0000	2.1400	2.0000	2.1400	+12.632%	7	197	+40.187%
2025-11-04	1.9000	1.9000	1.9000	1.9000	-17.391%	5	195	+57.895%
2025-11-03	2.4500	2.4500	2.2500	2.3000	+6.977%	151	63	+30.435%
2025-10-30	2.1500	2.1500	2.1500	2.1500	+2.381%	12	63	+39.535%
2025-10-29	2.7500	2.7500	2.1000	2.1000	+7.692%	2	51	+42.857%
2025-10-28	1.9000	1.9500	1.9000	1.9500	-2.500%	27	50	+53.846%
2025-10-21	2.0000	2.0000	2.0000	2.0000	+19.760%	1	23	+50.000%
2025-10-07	1.6700	1.6700	1.6700	1.6700	+19.286%	7	23	+79.641%
2025-10-02	1.4000	1.4000	1.4000	1.4000	+21.739%	3	16	+114.286%
2025-10-01	1.2500	1.2500	1.1500	1.1500	0.000%	2	13	+160.870%
2025-09-26	1.2000	1.2000	1.1500	1.1500	+228.571%	11	11	+160.870%
2025-09-24	0.3500	0.3500	0.3500	0.3500	-58.824%	1	2	+757.143%
2025-09-18	0.8500	0.8500	0.8500	0.8500	0.000%	1	1	+252.941%

.dark-mode .tHmmrn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tHmmrn{ color: #333333; background-color: white; border: 2px solid #333333; }JEPQ20280121C59JEPQ Jan 21 2028 59.00 Call (JEPQ280121C00059000)option OPRA

JEPQ20280121C59
JEPQ Jan 21 2028 59.00 Call (JEPQ280121C00059000)
option OPRA