Dark

JEPQ20280121P50
JEPQ Jan 21 2028 50.00 Put (JEPQ280121P00050000)
option OPRA

EOD

Oct 1, 2026

2.12-1.395%(-0.03)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0000	2.1200	2.0000	2.1200	-1.395%	8	606	0.000%
2026-09-30	1.6400	2.1500	1.6400	2.1500	+2.381%	43	606	-1.395%
2026-09-24	2.1000	2.1000	2.1000	2.1000	-35.976%	3	602	+0.952%
2026-09-14	2.1800	3.2800	2.1800	3.2800	+25.670%	2	603	-35.366%
2026-09-11	2.9400	2.9400	2.6100	2.6100	-8.421%	6	603	-18.774%
2026-09-02	2.8700	2.9300	2.8000	2.8500	+3.636%	8	602	-25.614%
2026-09-01	2.7500	2.7500	2.7500	2.7500	+5.769%	4	598	-22.909%
2026-08-31	2.6000	2.6000	2.6000	2.6000	0.000%	5	594	-18.462%
2026-08-28	2.6000	2.6000	2.6000	2.6000	-14.191%	1	594	-18.462%
2026-08-25	3.1200	3.1200	3.0300	3.0300	+4.483%	2	594	-30.033%
2026-08-24	3.1200	3.1200	2.9000	2.9000	-6.452%	7	593	-26.897%
2026-08-20	3.2300	3.3000	2.9500	3.1000	-3.125%	32	590	-31.613%
2026-08-19	3.2000	3.2000	3.2000	3.2000	+18.959%	5	575	-33.750%
2026-08-17	2.8000	2.8000	2.6900	2.6900	-7.241%	5	570	-21.190%
2026-08-14	2.7000	2.9800	2.7000	2.9000	0.000%	6	567	-26.897%
2026-08-13	3.0000	3.0000	2.8100	2.9000	-9.375%	3	566	-26.897%
2026-08-11	3.3200	3.3200	3.2000	3.2000	-3.030%	2	573	-33.750%
2026-08-10	3.3700	3.3700	3.3000	3.3000	-5.714%	2	572	-35.758%
2026-08-07	3.4500	3.8000	3.4500	3.5000	-2.778%	64	571	-39.429%
2026-08-06	3.7000	3.7000	3.4000	3.6000	+12.500%	28	578	-41.111%
2026-08-04	3.2000	3.2000	3.2000	3.2000	-12.329%	1	568	-33.750%
2026-07-30	3.8800	3.8800	3.6500	3.6500	-1.882%	251	568	-41.918%
2026-07-29	3.8200	4.0000	3.7200	3.7200	-7.000%	18	318	-43.011%
2026-07-28	3.0000	4.0000	3.0000	4.0000	+11.111%	3	311	-47.000%
2026-07-27	3.1000	3.7000	3.1000	3.6000	+16.129%	3	309	-41.111%
2026-07-23	3.1000	3.1000	3.1000	3.1000	+19.231%	4	310	-31.613%
2026-07-21	3.0000	3.0000	2.6000	2.6000	-17.197%	2	310	-18.462%
2026-07-17	3.2000	3.5000	3.1400	3.1400	+8.276%	18	310	-32.484%
2026-07-16	2.9000	2.9000	2.9000	2.9000	+5.072%	1	295	-26.897%
2026-07-14	3.0000	3.0000	2.7600	2.7600	-1.429%	26	295	-23.188%
2026-07-13	2.8000	2.8000	2.8000	2.8000	+3.704%	1	295	-24.286%
2026-07-10	2.7000	2.7000	2.7000	2.7000	-10.000%	1	294	-21.481%
2026-07-09	2.3800	3.0000	2.3800	3.0000	+4.895%	4	294	-29.333%
2026-07-07	2.8600	2.8600	2.8600	2.8600	-13.595%	1	292	-25.874%
2026-06-25	3.1000	3.3800	3.1000	3.3100	+6.774%	6	296	-35.952%
2026-06-24	3.1000	3.1000	3.1000	3.1000	+3.333%	10	295	-31.613%
2026-06-23	2.8000	3.0000	2.8000	3.0000	-9.091%	2	285	-29.333%
2026-06-10	3.3000	3.3000	3.3000	3.3000	+3.125%	10	284	-35.758%
2026-06-09	3.4000	3.4000	3.2000	3.2000	+23.077%	7	274	-33.750%
2026-06-04	2.6700	2.6700	2.6000	2.6000	+4.000%	14	268	-18.462%
2026-06-02	2.5000	2.5000	2.5000	2.5000	-19.614%	1	254	-15.200%
2026-05-29	3.1100	3.1100	3.1100	3.1100	+3.322%	6	253	-31.833%
2026-05-27	3.0100	3.0100	3.0100	3.0100	+0.333%	2	253	-29.568%
2026-05-26	3.0000	3.0000	3.0000	3.0000	-2.597%	1	251	-29.333%
2026-05-22	3.2400	3.2400	3.0800	3.0800	-7.229%	3	250	-31.169%
2026-05-21	3.1000	3.3200	3.1000	3.3200	+2.154%	6	246	-36.145%
2026-05-13	3.2500	3.2500	3.2500	3.2500	+8.333%	1	246	-34.769%
2026-05-12	3.0000	3.0000	3.0000	3.0000	-9.091%	1	245	-29.333%
2026-05-01	3.3000	3.3100	3.3000	3.3000	+3.125%	57	245	-35.758%
2026-04-30	3.2500	3.5500	3.0400	3.2000	-8.571%	19	245	-33.750%
2026-04-29	3.5000	3.5000	3.5000	3.5000	0.000%	1	228	-39.429%
2026-04-28	3.3000	3.5000	3.3000	3.5000	+2.941%	21	227	-39.429%
2026-04-27	3.4600	3.4600	3.3500	3.4000	-15.000%	37	244	-37.647%
2026-04-24	4.0000	4.0000	4.0000	4.0000	+11.111%	2	211	-47.000%
2026-04-22	3.6000	3.6000	3.6000	3.6000	+2.857%	1	211	-41.111%
2026-04-20	3.6600	3.6600	3.5000	3.5000	-5.405%	6	212	-39.429%
2026-04-17	3.7000	3.7000	3.7000	3.7000	0.000%	10	215	-42.703%
2026-04-15	3.7000	3.7000	3.7000	3.7000	-5.128%	70	225	-42.703%
2026-04-13	3.9000	3.9000	3.9000	3.9000	+1.036%	10	295	-45.641%
2026-04-10	3.8600	3.8600	3.8600	3.8600	-27.170%	1	285	-45.078%
2026-04-02	5.3000	5.3000	5.3000	5.3000	+12.766%	2	282	-60.000%
2026-04-01	4.8100	4.8100	4.7000	4.7000	-2.083%	18	282	-54.894%
2026-03-31	4.8000	4.8000	4.8000	4.8000	-17.949%	2	283	-55.833%
2026-03-30	5.8700	5.8700	5.8500	5.8500	+1.739%	6	281	-63.761%
2026-03-27	5.3000	5.7500	5.3000	5.7500	+15.000%	5	275	-63.130%
2026-03-26	5.0000	5.0000	5.0000	5.0000	+11.111%	1	272	-57.600%
2026-03-25	4.5000	4.5000	4.5000	4.5000	+4.651%	1	271	-52.889%
2026-03-24	4.3000	4.3000	4.3000	4.3000	-8.511%	5	270	-50.698%
2026-03-23	4.7000	4.7000	4.3000	4.7000	-6.000%	50	270	-54.894%
2026-03-20	5.0000	5.0000	5.0000	5.0000	+14.943%	1	247	-57.600%
2026-03-18	4.3500	4.3500	4.3500	4.3500	+10.127%	1	246	-51.264%
2026-03-17	4.2000	4.2000	3.9500	3.9500	-18.557%	3	245	-46.329%
2026-03-13	5.1000	5.1000	4.8500	4.8500	+7.778%	15	244	-56.289%
2026-03-12	4.5000	4.5000	4.5000	4.5000	+4.651%	1	257	-52.889%
2026-03-11	4.2700	4.3000	4.0300	4.3000	-10.417%	3	256	-50.698%
2026-03-09	4.8000	4.8000	4.8000	4.8000	+3.226%	1	256	-55.833%
2026-03-02	4.6500	4.6500	4.6500	4.6500	+5.682%	1	255	-54.409%
2026-02-24	4.4000	4.4000	4.4000	4.4000	+7.317%	4	255	-51.818%
2026-02-23	3.9800	4.1000	3.7000	4.1000	-6.818%	12	251	-48.293%
2026-02-20	4.2000	4.4000	4.2000	4.4000	-4.348%	2	240	-51.818%
2026-02-17	4.6000	4.6000	4.6000	4.6000	+8.235%	1	238	-53.913%
2026-02-12	4.2500	4.2500	4.2500	4.2500	+3.912%	1	237	-50.118%
2026-02-11	4.0900	4.0900	4.0900	4.0900	+4.872%	109	236	-48.166%
2026-02-10	4.3000	4.3000	3.9000	3.9000	-11.364%	2	236	-45.641%
2026-02-09	4.4000	4.4000	4.4000	4.4000	+2.326%	1	238	-51.818%
2026-02-06	4.3000	4.3000	4.3000	4.3000	-4.018%	13	237	-50.698%
2026-02-05	4.5000	4.5500	4.4800	4.4800	+2.989%	22	224	-52.679%
2026-02-04	4.2500	4.3500	4.0000	4.3500	+2.353%	13	202	-51.264%
2026-02-03	3.8000	4.2500	3.7500	4.2500	+13.333%	11	191	-50.118%
2026-02-02	3.7500	3.7500	3.7500	3.7500	+4.167%	1	182	-43.467%
2026-01-30	3.6000	3.6000	3.6000	3.6000	-7.692%	10	181	-41.111%
2026-01-29	3.7500	3.9000	3.4500	3.9000	+5.978%	3	171	-45.641%
2026-01-27	3.3500	3.7000	3.3500	3.6800	-1.867%	6	169	-42.391%
2026-01-26	3.7000	3.9000	3.7000	3.7500	+1.351%	4	165	-43.467%
2026-01-23	3.5000	3.7000	3.5000	3.7000	-9.756%	11	161	-42.703%
2026-01-22	4.1000	4.1000	4.1000	4.1000	-4.651%	1	150	-48.293%
2026-01-21	4.3000	4.3000	4.3000	4.3000	+4.878%	1	149	-50.698%
2026-01-20	4.2000	4.2000	4.1000	4.1000	+2.500%	5	148	-48.293%
2026-01-16	3.8000	4.0000	3.8000	4.0000	0.000%	9	150	-47.000%
2026-01-15	4.0000	4.0000	4.0000	4.0000	+1.266%	12	150	-47.000%
2026-01-12	3.9500	3.9500	3.9500	3.9500	+2.597%	1	151	-46.329%
2026-01-07	3.5000	3.8500	3.5000	3.8500	-1.282%	23	150	-44.935%
2026-01-05	3.9000	3.9000	3.9000	3.9000	-2.500%	1	115	-45.641%
2025-12-31	3.6000	4.0000	3.6000	4.0000	+2.564%	11	115	-47.000%
2025-12-30	3.9000	3.9000	3.9000	3.9000	+8.333%	1	115	-45.641%
2025-12-26	3.6000	3.6000	3.6000	3.6000	+2.857%	1	114	-41.111%
2025-12-23	3.6000	3.6000	3.5000	3.5000	-9.794%	2	113	-39.429%
2025-12-22	3.8800	3.8800	3.8800	3.8800	-7.619%	10	115	-45.361%
2025-12-18	4.2000	4.2000	4.2000	4.2000	-2.326%	1	105	-49.524%
2025-12-16	4.3000	4.3000	4.3000	4.3000	+4.878%	1	104	-50.698%
2025-12-12	3.8500	4.1000	3.8500	4.1000	+2.500%	3	103	-48.293%
2025-12-09	4.0000	4.0000	4.0000	4.0000	+4.439%	3	100	-47.000%
2025-12-05	3.0000	3.8300	3.0000	3.8300	-8.810%	2	97	-44.648%
2025-12-01	4.4000	4.4000	4.2000	4.2000	+2.190%	2	95	-49.524%
2025-11-26	4.1100	4.1100	4.1100	4.1100	-6.591%	1	92	-48.418%
2025-11-25	4.6000	4.6000	4.4000	4.4000	-12.000%	5	92	-51.818%
2025-11-20	4.5500	5.0000	4.5500	5.0000	+8.696%	6	89	-57.600%
2025-11-19	4.6000	4.6000	4.6000	4.6000	0.000%	1	83	-53.913%
2025-11-18	4.4500	4.6000	4.4500	4.6000	+4.545%	5	82	-53.913%
2025-11-17	4.2000	4.4000	4.2000	4.4000	+4.762%	2	77	-51.818%
2025-11-13	3.9500	4.2000	3.9500	4.2000	0.000%	3	75	-49.524%
2025-11-11	4.2000	4.2000	4.2000	4.2000	-3.448%	1	71	-49.524%
2025-11-07	4.2000	4.3500	4.2000	4.3500	+7.407%	2	71	-51.264%
2025-11-06	4.0500	4.0500	4.0500	4.0500	+1.250%	1	69	-47.654%
2025-11-03	4.0000	4.0000	4.0000	4.0000	+3.896%	4	68	-47.000%
2025-10-31	3.1000	3.8500	3.1000	3.8500	-3.750%	13	68	-44.935%
2025-10-30	3.6000	4.0000	3.5000	4.0000	+17.647%	7	55	-47.000%
2025-10-29	3.9000	4.0000	3.4000	3.4000	-10.526%	12	48	-37.647%
2025-10-28	3.9900	3.9900	3.7000	3.8000	-2.564%	6	36	-44.211%
2025-10-24	3.6500	3.9000	3.6500	3.9000	-4.878%	5	30	-45.641%
2025-10-22	4.0000	4.1000	4.0000	4.1000	+2.500%	3	25	-48.293%
2025-10-21	4.0000	4.0000	4.0000	4.0000	-5.213%	1	22	-47.000%
2025-10-20	4.2000	4.3500	4.2000	4.2200	-10.213%	3	21	-49.763%
2025-10-16	4.5500	4.7000	4.5500	4.7000	+2.174%	3	18	-54.894%
2025-10-15	4.6000	4.8500	4.6000	4.6000	-1.075%	5	17	-53.913%
2025-10-14	4.6500	4.6500	4.6500	4.6500	+3.333%	1	12	-54.409%
2025-10-13	4.6000	4.6000	4.5000	4.5000	-8.163%	2	11	-52.889%
2025-10-10	4.4000	4.9000	4.4000	4.9000	+13.953%	2	9	-56.735%
2025-10-08	4.2000	4.3000	4.1500	4.3000	+0.233%	4	7	-50.698%
2025-10-03	4.2900	4.2900	4.2900	4.2900	-8.917%	2	3	-50.583%
2025-09-18	4.7100	4.7100	4.7100	4.7100	0.000%	1	1	-54.989%

.dark-mode .ypsylR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ypsylR{ color: #333333; background-color: white; border: 2px solid #333333; }JEPQ20280121P50JEPQ Jan 21 2028 50.00 Put (JEPQ280121P00050000)option OPRA

JEPQ20280121P50
JEPQ Jan 21 2028 50.00 Put (JEPQ280121P00050000)
option OPRA