JEPQ Stock Prices

Data as of Oct 28, 2026

Last

60.06

Change

+0.36

Open

59.89

Previous

59.70

High

60.08

Low

59.63

Bid

-

Ask

-

Volume

5,037,079

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.101

Hist Vol

0.152

Opt Volume

2,556

Open Int

74,813

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	59.89	60.08	59.63	60.06	+0.36	5,037,079	2,556	0.101	0.152
Oct 27, 2026	59.25	59.82	59.17	59.70	+0.68	4,534,340	3,394	0.113	0.152
Oct 26, 2026	58.65	59.24	58.51	59.02	+0.59	4,675,704	1,705	0.130	0.152
Oct 23, 2026	58.23	58.79	58.16	58.43	+0.01	5,132,743	2,841	0.128	0.152
Oct 22, 2026	59.13	59.23	58.21	58.42	-1.53	19,382,176	4,963	0.152	0.152
Oct 21, 2026	59.83	60.14	59.58	59.95	+0.51	4,196,409	2,718	0.126	0.150
Oct 20, 2026	59.29	59.81	58.91	59.44	-0.06	4,856,794	2,580	0.130	0.149
Oct 19, 2026	59.59	59.93	59.34	59.50	+0.69	5,081,373	5,112	0.110	0.150
Oct 16, 2026	59.98	59.99	58.62	58.81	-1.29	9,700,676	6,411	0.144	0.149
Oct 15, 2026	59.41	60.19	59.20	60.10	+0.01	7,086,765	4,625	0.119	0.148
Oct 14, 2026	60.62	60.80	59.93	60.09	-0.83	6,203,467	4,255	0.116	0.148
Oct 13, 2026	60.66	60.92	60.62	60.92	-0.01	3,968,703	2,055	0.110	0.147
Oct 12, 2026	61.07	61.07	60.89	60.93	-0.16	3,489,726	1,997	0.121	0.148
Oct 9, 2026	61.12	61.15	60.97	61.09	+0.16	3,611,111	1,697	0.104	0.150
Oct 8, 2026	61.13	61.26	60.72	60.93	-0.34	5,670,255	2,590	0.120	0.150
Oct 7, 2026	61.08	61.28	61.01	61.27	+0.02	6,308,007	2,552	0.106	0.150
Oct 6, 2026	61.27	61.30	61.19	61.25	+0.06	6,356,084	2,173	0.110	0.150
Oct 5, 2026	61.06	61.22	61.05	61.19	+0.15	8,074,673	2,811	0.106	0.150
Oct 2, 2026	61.08	61.11	60.90	61.04	+0.00	7,271,505	2,372	0.113	0.150
Oct 1, 2026	60.80	60.87	60.47	60.81	-0.45	5,725,062	4,694	0.129	0.150
Sep 30, 2026	61.30	61.44	61.25	61.26	+0.08	8,143,037	23,003	0.093	0.150
Sep 29, 2026	61.27	61.31	61.09	61.18	+0.07	7,020,158	2,499	0.091	0.150
Sep 28, 2026	61.14	61.22	60.85	61.11	-0.13	7,132,162	1,613	0.088	0.150
Sep 25, 2026	61.21	61.28	61.07	61.24	+0.13	6,009,774	1,229	0.098	0.150
Sep 24, 2026	60.88	61.13	60.85	61.11	+0.01	4,452,656	2,831	0.086	0.150
Sep 23, 2026	61.21	61.21	60.97	61.10	-0.07	4,683,638	2,127	0.099	0.150
Sep 22, 2026	61.01	61.22	61.00	61.17	+0.16	4,434,337	3,575	0.102	0.150
Sep 21, 2026	60.62	61.06	60.62	61.01	+0.77	7,866,288	13,019	0.105	0.150
Sep 18, 2026	60.06	60.26	59.85	60.24	+0.29	4,496,310	6,255	0.085	0.149
Sep 17, 2026	59.83	60.00	59.69	59.95	+0.86	4,297,226	3,003	0.104	0.149
Sep 16, 2026	59.33	59.56	58.74	59.09	+0.01	5,239,656	2,091	0.123	0.149
Sep 15, 2026	59.39	59.40	59.00	59.08	-0.27	4,048,077	2,772	0.129	0.149
Sep 14, 2026	58.98	59.64	58.87	59.35	-0.44	5,459,345	2,920	0.138	0.149
Sep 11, 2026	59.78	59.93	59.66	59.79	+0.49	3,881,071	2,118	0.113	0.148
Sep 10, 2026	59.20	59.51	59.13	59.30	-0.48	4,866,964	1,900	0.142	0.148
Sep 9, 2026	59.75	59.97	59.60	59.78	-0.07	4,168,129	1,707	0.137	0.148
Sep 8, 2026	59.97	60.04	59.66	59.85	+0.00	5,120,619	2,648	0.132	0.148
Sep 4, 2026	59.78	59.99	59.68	59.87	+0.18	4,853,089	2,846	0.108	0.148
Sep 3, 2026	59.28	59.75	59.15	59.69	+0.54	6,583,912	3,011	0.119	0.148
Sep 2, 2026	59.02	59.19	58.85	59.15	+0.15	6,693,692	2,185	0.114	0.148
Sep 1, 2026	59.00	59.29	58.80	59.00	-1.22	7,598,114	4,555	0.119	0.148
Aug 31, 2026	60.15	60.25	60.00	60.22	+0.07	7,971,577	12,446	0.164	0.147
Aug 28, 2026	60.27	60.51	60.07	60.15	-0.16	6,062,969	2,448	0.093	0.147
Aug 27, 2026	60.13	60.33	59.96	60.31	+0.52	4,530,485	2,933	0.083	0.147
Aug 26, 2026	59.62	59.89	59.60	59.79	+0.04	4,231,435	1,533	0.104	0.147
Aug 25, 2026	59.77	59.90	59.53	59.75	+0.33	4,508,492	5,263	0.092	0.147
Aug 24, 2026	59.62	59.66	59.16	59.42	-0.42	5,669,367	4,359	0.106	0.147
Aug 21, 2026	59.97	59.99	59.55	59.84	+0.18	4,901,592	13,465	0.124	0.147
Aug 20, 2026	59.66	59.86	59.50	59.66	-0.21	4,832,265	2,085	0.130	0.147
Aug 19, 2026	60.06	60.16	59.66	59.87	-0.06	4,805,933	5,189	0.152	0.147
Aug 18, 2026	60.08	60.15	59.83	59.93	-0.63	10,001,200	3,637	0.116	0.147
Aug 17, 2026	60.62	60.74	60.53	60.56	+0.03	4,365,796	3,473	0.100	0.147
Aug 14, 2026	60.47	60.60	60.37	60.53	+0.11	3,744,300	2,181	0.104	0.147
Aug 13, 2026	60.10	60.48	60.05	60.42	+0.42	4,444,356	5,019	0.102	0.147
Aug 12, 2026	60.04	60.10	59.93	60.00	+0.35	4,916,219	2,550	0.113	0.147
Aug 11, 2026	59.82	59.84	59.51	59.65	-0.03	3,955,061	2,114	0.114	0.147
Aug 10, 2026	59.71	59.87	59.62	59.68	-0.06	4,001,489	2,150	0.124	0.147
Aug 7, 2026	59.60	59.76	59.34	59.74	+0.40	4,950,668	4,192	0.121	0.147
Aug 6, 2026	59.07	59.52	58.87	59.34	-0.04	4,697,415	2,698	0.133	0.147
Aug 5, 2026	59.80	59.80	59.35	59.38	-0.18	7,058,966	10,745	0.143	0.147
Aug 4, 2026	58.80	59.67	58.80	59.56	+1.22	8,085,762	20,234	0.149	0.147
Aug 3, 2026	57.56	58.45	57.36	58.34	+0.09	13,559,961	5,968	0.167	0.147
Jul 31, 2026	58.59	58.81	57.62	58.25	+0.33	7,941,253	4,699	0.135	0.149
Jul 30, 2026	57.24	58.03	57.14	57.92	+1.78	6,660,478	7,282	0.162	0.149
Jul 29, 2026	57.23	57.55	56.09	56.14	-1.06	10,191,905	5,513	0.172	0.145
Jul 28, 2026	57.32	57.48	56.57	57.20	-0.54	8,713,147	6,619	0.154	0.144

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.