Dark

JEPQ20280121P45
JEPQ Jan 21 2028 45.00 Put (JEPQ280121P00045000)
option OPRA

EOD

Oct 1, 2026

1.15+13.861%(+0.14)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1300	1.1500	1.1300	1.1500	+13.861%	18	681	0.000%
2026-09-30	1.0100	1.0100	1.0100	1.0100	-12.174%	8	682	+13.861%
2026-09-29	1.1500	1.1500	1.1500	1.1500	-1.709%	1	682	0.000%
2026-09-24	1.1700	1.1700	1.1700	1.1700	+1.739%	1	682	-1.709%
2026-09-23	1.1000	1.2500	1.1000	1.1500	+4.545%	19	682	0.000%
2026-09-22	1.2300	1.2300	1.1000	1.1000	-4.348%	2	668	+4.545%
2026-09-21	1.1500	1.1500	1.1500	1.1500	-8.730%	1	667	0.000%
2026-09-17	1.2600	1.2600	1.2600	1.2600	+14.545%	2	667	-8.730%
2026-09-14	1.1000	1.1000	1.1000	1.1000	-33.333%	1	668	+4.545%
2026-09-11	1.8700	1.8700	1.5900	1.6500	+3.125%	9	669	-30.303%
2026-09-09	1.4700	1.6000	1.4700	1.6000	+11.111%	13	669	-28.125%
2026-09-04	1.4400	1.4400	1.4400	1.4400	-15.294%	1	655	-20.139%
2026-09-02	1.7900	1.8000	1.6500	1.7000	+6.250%	22	655	-32.353%
2026-09-01	1.7700	1.7700	1.6000	1.6000	+6.667%	4	644	-28.125%
2026-08-28	1.7100	1.7100	1.5000	1.5000	-6.250%	64	642	-23.333%
2026-08-27	1.7500	1.7800	1.6000	1.6000	-1.235%	166	609	-28.125%
2026-08-26	1.8000	1.8200	1.5000	1.6200	-4.706%	140	526	-29.012%
2026-08-25	1.8400	1.8400	1.7000	1.7000	-2.857%	42	456	-32.353%
2026-08-24	1.9200	1.9200	1.7500	1.7500	+2.941%	8	435	-34.286%
2026-08-21	1.9500	2.0000	1.6500	1.7000	-5.556%	220	431	-32.353%
2026-08-20	1.8800	1.9300	1.8000	1.8000	-1.639%	10	321	-36.111%
2026-08-19	1.8600	1.9000	1.8000	1.8300	+4.571%	10	318	-37.158%
2026-08-18	1.8300	1.9200	1.7500	1.7500	-2.778%	44	315	-34.286%
2026-08-17	1.8000	1.8000	1.8000	1.8000	+2.857%	1	293	-36.111%
2026-08-14	1.8600	1.8600	1.7500	1.7500	-7.895%	2	292	-34.286%
2026-08-12	1.9800	1.9800	1.9000	1.9000	-2.564%	2	292	-39.474%
2026-08-11	2.0600	2.1000	1.9500	1.9500	-9.302%	12	292	-41.026%
2026-08-06	2.1500	2.1500	2.1500	2.1500	-14.000%	5	297	-46.512%
2026-07-29	2.5000	2.5000	2.5000	2.5000	+19.048%	2	297	-54.000%
2026-07-24	2.1000	2.1000	2.1000	2.1000	0.000%	10	295	-45.238%
2026-07-23	2.1000	2.1000	2.1000	2.1000	+23.529%	2	295	-45.238%
2026-07-22	1.7000	1.7000	1.7000	1.7000	-8.108%	6	295	-32.353%
2026-07-21	1.8500	1.8500	1.8500	1.8500	-2.632%	2	289	-37.838%
2026-07-17	1.9000	1.9000	1.9000	1.9000	+8.571%	2	287	-39.474%
2026-07-15	1.7500	1.7500	1.7500	1.7500	+5.422%	5	285	-34.286%
2026-07-10	1.6600	1.6600	1.6600	1.6600	-7.778%	2	281	-30.723%
2026-07-09	1.7500	1.8000	1.7500	1.8000	+7.143%	2	281	-36.111%
2026-07-06	1.6800	1.6800	1.6800	1.6800	+1.205%	1	280	-31.548%
2026-07-01	1.6600	1.6600	1.6600	1.6600	+10.667%	6	279	-30.723%
2026-06-30	1.8000	1.8000	1.5000	1.5000	-25.000%	5	279	-23.333%
2026-06-25	2.0000	2.0000	2.0000	2.0000	+4.167%	5	274	-42.500%
2026-06-24	1.9000	1.9200	1.9000	1.9200	+12.281%	9	274	-40.104%
2026-06-23	1.7100	1.7100	1.7100	1.7100	-10.000%	1	276	-32.749%
2026-06-17	1.9000	1.9000	1.9000	1.9000	+4.972%	1	276	-39.474%
2026-06-15	1.8300	1.8300	1.8100	1.8100	-9.500%	3	276	-36.464%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+28.205%	5	273	-42.500%
2026-06-08	1.5600	1.5600	1.5600	1.5600	-25.714%	20	268	-26.282%
2026-06-02	2.1000	2.1000	2.1000	2.1000	+20.000%	15	248	-45.238%
2026-06-01	1.7500	1.7500	1.7500	1.7500	-9.326%	2	248	-34.286%
2026-05-29	1.9700	1.9700	1.9300	1.9300	+1.579%	6	248	-40.415%
2026-05-28	1.9000	1.9000	1.9000	1.9000	0.000%	1	242	-39.474%
2026-05-26	1.9600	1.9600	1.9000	1.9000	-2.062%	2	241	-39.474%
2026-05-22	1.9400	1.9400	1.9400	1.9400	-8.057%	4	240	-40.722%
2026-05-12	2.1100	2.1100	2.1100	2.1100	-4.955%	1	236	-45.498%
2026-05-04	2.2200	2.2200	2.2200	2.2200	+3.256%	1	235	-48.198%
2026-04-24	2.1500	2.1900	2.1300	2.1500	-2.273%	53	235	-46.512%
2026-04-23	2.1100	2.2000	2.0900	2.2000	+4.762%	69	233	-47.727%
2026-04-22	2.1000	2.1000	2.1000	2.1000	0.000%	1	233	-45.238%
2026-04-21	2.1000	2.1000	2.1000	2.1000	-4.545%	1	232	-45.238%
2026-04-16	2.2000	2.2000	2.2000	2.2000	+4.762%	1	232	-47.727%
2026-04-15	2.1000	2.1000	2.1000	2.1000	-12.500%	1	231	-45.238%
2026-04-14	2.4500	2.4500	2.4000	2.4000	-2.439%	72	238	-52.083%
2026-04-13	2.4600	2.4600	2.4600	2.4600	+0.408%	1	267	-53.252%
2026-04-09	2.4500	2.4500	2.4500	2.4500	-5.769%	15	267	-53.061%
2026-04-08	2.6500	2.6500	2.6000	2.6000	+4.000%	8	267	-55.769%
2026-04-06	2.5000	2.5000	2.5000	2.5000	-28.161%	10	259	-54.000%
2026-04-01	3.4800	3.4800	3.4800	3.4800	+8.750%	1	249	-66.954%
2026-03-31	3.2000	3.2000	3.2000	3.2000	0.000%	1	249	-64.063%
2026-03-20	3.0000	3.2000	3.0000	3.2000	+3.226%	4	249	-64.063%
2026-03-19	3.0000	3.1000	3.0000	3.1000	+6.897%	4	246	-62.903%
2026-03-18	2.9000	2.9000	2.9000	2.9000	+3.571%	1	242	-60.345%
2026-03-17	2.7000	2.8000	2.7000	2.8000	-12.500%	2	242	-58.929%
2026-03-13	3.0000	3.2000	3.0000	3.2000	+3.226%	6	241	-64.063%
2026-03-12	2.9500	3.1000	2.8500	3.1000	+12.727%	4	238	-62.903%
2026-03-11	2.7500	2.7500	2.7500	2.7500	+1.476%	1	236	-58.182%
2026-03-10	2.7100	2.7100	2.7100	2.7100	-6.873%	2	235	-57.565%
2026-03-06	2.9000	2.9100	2.9000	2.9100	+3.929%	2	235	-60.481%
2026-03-05	2.6000	2.8000	2.4500	2.8000	+12.000%	20	234	-58.929%
2026-03-04	2.5500	2.5500	2.5000	2.5000	-1.961%	11	215	-54.000%
2026-02-27	2.4000	2.5500	2.4000	2.5500	+8.511%	5	207	-54.902%
2026-02-26	2.4000	2.4500	2.3000	2.3500	+2.174%	11	203	-51.064%
2026-02-25	2.5000	2.5000	2.2500	2.3000	-17.857%	8	185	-50.000%
2026-02-24	2.8000	2.8000	2.8000	2.8000	+31.455%	1	185	-58.929%
2026-02-23	2.5600	2.5600	2.1300	2.1300	-27.797%	2	184	-46.009%
2026-02-20	2.9500	2.9500	2.9500	2.9500	0.000%	1	183	-61.017%
2026-02-19	2.7500	2.9500	2.7500	2.9500	+7.273%	4	182	-61.017%
2026-02-10	2.2500	2.7500	2.2500	2.7500	+1.852%	3	178	-58.182%
2026-02-03	2.5000	2.7000	2.5000	2.7000	+25.581%	4	176	-57.407%
2026-01-30	2.3000	2.3000	2.1500	2.1500	-2.273%	2	172	-46.512%
2026-01-29	2.3500	2.3500	2.2000	2.2000	+4.762%	6	170	-47.727%
2026-01-28	2.1000	2.2500	1.9500	2.1000	-17.647%	15	164	-45.238%
2026-01-26	2.5500	2.5500	2.5500	2.5500	+6.250%	4	150	-54.902%
2026-01-23	2.5000	2.5000	2.4000	2.4000	-4.000%	3	146	-52.083%
2026-01-21	2.5000	2.5000	2.5000	2.5000	-37.500%	1	143	-54.000%
2026-01-15	4.0000	4.0000	4.0000	4.0000	+53.846%	1	142	-71.250%
2026-01-14	2.6000	2.6000	2.6000	2.6000	+36.842%	1	143	-55.769%
2026-01-09	1.9000	1.9000	1.9000	1.9000	-19.149%	1	142	-39.474%
2026-01-08	2.3500	2.3500	2.3500	2.3500	+2.174%	5	141	-51.064%
2026-01-07	2.4000	2.5000	2.2000	2.3000	-4.167%	52	136	-50.000%
2026-01-06	2.4000	2.4000	2.4000	2.4000	-4.000%	5	124	-52.083%
2025-12-31	2.4000	2.5500	2.4000	2.5000	+14.679%	7	112	-54.000%
2025-12-26	2.1800	2.1800	2.1800	2.1800	-11.020%	1	112	-47.248%
2025-12-24	2.3000	2.4500	2.3000	2.4500	+4.255%	6	106	-53.061%
2025-12-23	2.2000	2.4000	2.2000	2.3500	+2.174%	5	106	-51.064%
2025-12-22	2.2000	2.3000	1.8500	2.3000	-6.122%	15	94	-50.000%
2025-12-19	2.6500	2.6500	2.4500	2.4500	-7.547%	4	94	-53.061%
2025-12-18	2.6500	2.6500	2.6500	2.6500	-1.852%	14	90	-56.604%
2025-12-17	2.7000	2.7000	2.7000	2.7000	0.000%	1	78	-57.407%
2025-12-16	2.7500	2.7500	2.5500	2.7000	+2.273%	12	77	-57.407%
2025-12-09	2.6400	2.6400	2.6400	2.6400	+5.600%	1	65	-56.439%
2025-12-05	2.5000	2.6000	2.4000	2.5000	0.000%	7	65	-54.000%
2025-12-04	2.5000	2.5000	2.3000	2.5000	+42.857%	12	58	-54.000%
2025-12-02	1.7500	1.7500	1.7500	1.7500	-41.667%	6	47	-34.286%
2025-11-24	3.0000	3.0000	2.8500	3.0000	0.000%	3	48	-61.667%
2025-11-20	2.5000	3.0000	2.3400	3.0000	0.000%	3	45	-61.667%
2025-11-19	3.0000	3.0000	2.8000	3.0000	+18.577%	5	42	-61.667%
2025-11-05	2.6200	2.6300	1.8100	2.5300	-2.317%	30	37	-54.545%
2025-10-03	2.5900	2.5900	2.5900	2.5900	-4.779%	1	7	-55.598%
2025-09-16	2.7200	2.7200	2.7200	2.7200	0.000%	6	6	-57.721%

.dark-mode .bPJPDy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bPJPDy{ color: #333333; background-color: white; border: 2px solid #333333; }JEPQ20280121P45JEPQ Jan 21 2028 45.00 Put (JEPQ280121P00045000)option OPRA

JEPQ20280121P45
JEPQ Jan 21 2028 45.00 Put (JEPQ280121P00045000)
option OPRA