Dark

JBLU20260320C4
JBLU Mar 20 2026 4.00 Call (JBLU260320C00004000)
option OPRA

EOD

Mar 2, 2026

1.31-22.485%(-0.38)3

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-02	1.5900	1.5900	1.3100	1.3100	-22.485%	3	2,045	0.000%
2026-02-27	1.6900	1.6900	1.6900	1.6900	-6.111%	4	2,044	-22.485%
2026-02-26	1.7700	1.8000	1.7700	1.8000	+12.500%	2	2,044	-27.222%
2026-02-25	1.8200	1.8200	1.6000	1.6000	-19.598%	7	2,040	-18.125%
2026-02-24	1.9900	1.9900	1.9900	1.9900	+4.188%	1	2,040	-34.171%
2026-02-23	1.9000	1.9100	1.9000	1.9100	-5.446%	2	2,040	-31.414%
2026-02-20	1.9200	2.0200	1.9200	2.0200	+3.590%	8	2,041	-35.149%
2026-02-19	2.1100	2.1100	1.9500	1.9500	-12.946%	26	2,035	-32.821%
2026-02-18	2.3600	2.3600	2.2400	2.2400	+2.752%	4	2,012	-41.518%
2026-02-17	2.1800	2.1800	2.1800	2.1800	+15.957%	150	2,015	-39.908%
2026-02-13	1.7400	1.8800	1.7300	1.8800	-7.389%	155	1,967	-30.319%
2026-02-12	2.0100	2.0300	2.0100	2.0300	-7.306%	97	1,967	-35.468%
2026-02-10	2.1900	2.1900	2.1900	2.1900	-10.612%	2	2,001	-40.183%
2026-02-06	2.1500	2.4800	2.1500	2.4500	+16.667%	37	2,001	-46.531%
2026-02-05	2.1200	2.1200	2.0100	2.1000	+2.439%	104	1,990	-37.619%
2026-02-04	1.8500	2.0500	1.8500	2.0500	+23.494%	4	2,047	-36.098%
2026-02-03	1.6200	1.6600	1.6200	1.6600	+27.692%	22	2,048	-21.084%
2026-02-02	1.2500	1.3200	1.2500	1.3000	+18.182%	20	2,069	+0.769%
2026-01-30	1.2100	1.2100	1.1000	1.1000	-4.348%	11	2,054	+19.091%
2026-01-29	1.2500	1.2600	1.1500	1.1500	+9.524%	8	2,044	+13.913%
2026-01-28	1.1300	1.3000	1.0500	1.0500	+17.978%	10	2,049	+24.762%
2026-01-27	0.9200	1.1000	0.8900	0.8900	-36.879%	113	2,053	+47.191%
2026-01-26	1.4100	1.4100	1.4100	1.4100	-3.425%	1	1,942	-7.092%
2026-01-23	1.3500	1.4600	1.3500	1.4600	-16.571%	5	1,942	-10.274%
2026-01-22	1.7500	1.7500	1.7500	1.7500	+10.759%	30	1,943	-25.143%
2026-01-21	1.3400	1.5800	1.3400	1.5800	+18.797%	18	1,943	-17.089%
2026-01-20	1.4000	1.4000	1.3000	1.3300	-6.993%	8	1,957	-1.504%
2026-01-16	1.2500	1.4300	1.2500	1.4300	+25.439%	473	1,922	-8.392%
2026-01-15	1.2400	1.2400	1.1400	1.1400	+16.327%	2	1,922	+14.912%
2026-01-14	1.0500	1.0500	0.9800	0.9800	-18.333%	43	1,921	+33.673%
2026-01-12	1.2900	1.2900	1.1900	1.2000	+8.108%	8	1,917	+9.167%
2026-01-09	1.1100	1.1100	1.1100	1.1100	-7.500%	1	1,910	+18.018%
2026-01-07	1.2700	1.2700	1.2000	1.2000	-6.977%	7	1,910	+9.167%
2026-01-06	1.3500	1.3500	1.2900	1.2900	+41.758%	115	1,916	+1.550%
2026-01-05	1.0000	1.0000	0.9100	0.9100	+2.247%	5	2,021	+43.956%
2026-01-02	0.9500	0.9500	0.8900	0.8900	+1.136%	5	2,021	+47.191%
2025-12-31	0.8800	0.8800	0.8800	0.8800	-4.348%	700	1,801	+48.864%
2025-12-30	0.9300	0.9500	0.9000	0.9200	+8.235%	755	1,801	+42.391%
2025-12-29	0.8800	0.9000	0.8500	0.8500	-12.371%	53	1,177	+54.118%
2025-12-26	0.9700	0.9700	0.9700	0.9700	-1.020%	5	1,175	+35.052%
2025-12-24	1.0000	1.0000	0.9800	0.9800	-14.783%	31	1,174	+33.673%
2025-12-23	1.1500	1.1500	1.1500	1.1500	-5.738%	1	1,174	+13.913%
2025-12-22	1.1900	1.2200	1.1900	1.2200	+7.965%	16	1,173	+7.377%
2025-12-19	1.1000	1.1300	1.1000	1.1300	+3.670%	7	1,172	+15.929%
2025-12-18	1.0900	1.0900	1.0700	1.0900	-3.540%	106	1,172	+20.183%
2025-12-17	1.3000	1.3000	1.1300	1.1300	-14.394%	206	1,107	+15.929%
2025-12-12	1.3000	1.3200	1.3000	1.3200	+6.452%	31	1,108	-0.758%
2025-12-11	1.4100	1.4100	1.1200	1.2400	-7.463%	24	1,088	+5.645%
2025-12-10	1.3200	1.3400	1.3200	1.3400	+6.349%	4	1,072	-2.239%
2025-12-09	1.2700	1.3000	1.2300	1.2600	+0.800%	26	1,074	+3.968%
2025-12-08	1.1400	1.3000	1.1400	1.2500	+9.649%	51	1,072	+4.800%
2025-12-05	1.0800	1.1500	1.0800	1.1400	+16.327%	14	1,084	+14.912%
2025-12-04	1.0000	1.0000	0.9800	0.9800	-9.259%	4	1,091	+33.673%
2025-12-03	1.0100	1.0800	1.0100	1.0800	+17.391%	20	1,091	+21.296%
2025-12-02	0.9000	0.9200	0.9000	0.9200	+5.747%	10	1,095	+42.391%
2025-12-01	0.9200	0.9200	0.8700	0.8700	-8.421%	6	1,103	+50.575%
2025-11-28	0.9500	0.9500	0.9500	0.9500	+1.064%	1	1,099	+37.895%
2025-11-26	0.9500	0.9600	0.9400	0.9400	+8.046%	84	1,021	+39.362%
2025-11-25	0.7000	0.9200	0.7000	0.8700	+27.941%	29	1,021	+50.575%
2025-11-24	0.6800	0.6800	0.6800	0.6800	-17.073%	1	1,018	+92.647%
2025-11-21	0.7200	0.8200	0.7200	0.8200	-2.381%	43	1,017	+59.756%
2025-11-20	0.7800	0.8400	0.7800	0.8400	+16.667%	52	1,042	+55.952%
2025-11-19	0.7400	0.7400	0.7200	0.7200	0.000%	6	992	+81.944%
2025-11-18	0.7000	0.7200	0.7000	0.7200	-4.000%	84	991	+81.944%
2025-11-17	0.7500	0.7500	0.7500	0.7500	-1.316%	20	910	+74.667%
2025-11-14	0.7600	0.7600	0.7600	0.7600	-15.556%	5	890	+72.368%
2025-11-13	0.9000	0.9000	0.9000	0.9000	-2.174%	1	890	+45.556%
2025-11-12	0.9200	0.9200	0.9200	0.9200	+4.545%	2	888	+42.391%
2025-11-11	0.8700	0.8800	0.8600	0.8800	-13.725%	6	888	+48.864%
2025-11-10	0.9700	1.0200	0.9700	1.0200	+0.990%	62	888	+28.431%
2025-11-07	0.9000	1.0100	0.9000	1.0100	+18.824%	23	857	+29.703%
2025-11-06	0.9100	0.9100	0.8500	0.8500	-2.299%	14	847	+54.118%
2025-11-05	0.7500	0.8700	0.7400	0.8700	+22.535%	14	847	+50.575%
2025-11-04	0.7500	0.7500	0.7100	0.7100	-16.471%	4	837	+84.507%
2025-11-03	0.8000	0.8500	0.8000	0.8500	+6.250%	37	821	+54.118%
2025-10-31	0.8000	0.8000	0.8000	0.8000	-2.439%	5	821	+63.750%
2025-10-30	0.7200	0.8200	0.7200	0.8200	+6.494%	177	821	+59.756%
2025-10-29	0.7800	0.8000	0.7400	0.7700	-3.750%	54	745	+70.130%
2025-10-28	0.9000	0.9000	0.7500	0.8000	-32.203%	76	714	+63.750%
2025-10-27	1.1500	1.2700	1.1500	1.1800	+2.609%	13	677	+11.017%
2025-10-23	1.1500	1.1500	1.1500	1.1500	-0.862%	6	677	+13.913%
2025-10-21	1.1600	1.1600	1.1600	1.1600	-4.132%	1	671	+12.931%
2025-10-17	1.2100	1.2100	1.2100	1.2100	+15.238%	2	672	+8.264%
2025-10-13	1.0500	1.0500	1.0500	1.0500	+1.942%	2	671	+24.762%
2025-10-10	1.0300	1.0300	1.0300	1.0300	-8.036%	3	669	+27.184%
2025-10-09	1.1200	1.1200	1.1200	1.1200	-9.677%	1	667	+16.964%
2025-10-07	1.2400	1.2400	1.2400	1.2400	-3.125%	25	666	+5.645%
2025-10-02	1.2600	1.2800	1.2100	1.2800	+2.400%	83	641	+2.344%
2025-10-01	1.2700	1.2800	1.2500	1.2500	-12.587%	27	578	+4.800%
2025-09-30	1.4300	1.4300	1.4300	1.4300	-8.333%	1	570	-8.392%
2025-09-29	1.5600	1.5600	1.5600	1.5600	+7.586%	1	570	-16.026%
2025-09-25	1.4500	1.4500	1.4500	1.4500	-8.228%	15	570	-9.655%
2025-09-24	1.5800	1.5800	1.5800	1.5800	+5.333%	1	570	-17.089%
2025-09-23	1.5000	1.5000	1.5000	1.5000	-7.975%	2	570	-12.667%
2025-09-08	1.6000	1.6300	1.6000	1.6300	-15.544%	5	570	-19.632%
2025-09-04	1.9300	1.9300	1.9300	1.9300	0.000%	1	570	-32.124%
2025-09-03	1.9300	1.9300	1.9300	1.9300	-1.026%	3	570	-32.124%
2025-09-02	1.9500	1.9500	1.9500	1.9500	+14.706%	1	570	-32.821%
2025-08-19	1.8000	1.8000	1.7000	1.7000	-2.857%	3	570	-22.941%
2025-08-18	1.7500	1.7500	1.7500	1.7500	+1.744%	1	570	-25.143%
2025-08-15	1.7200	1.7200	1.7200	1.7200	+8.176%	4	570	-23.837%
2025-08-14	1.6000	1.6000	1.5900	1.5900	+16.058%	3	570	-17.610%
2025-08-12	1.3100	1.3700	1.3100	1.3700	+23.423%	20	570	-4.380%
2025-08-08	1.1100	1.1100	1.1100	1.1100	+1.835%	1	570	+18.018%
2025-08-07	1.0900	1.0900	1.0900	1.0900	+0.926%	1	569	+20.183%
2025-08-06	1.0800	1.0800	1.0800	1.0800	-2.703%	1	568	+21.296%
2025-08-05	1.1100	1.1100	1.1100	1.1100	+4.717%	1	568	+18.018%
2025-08-01	1.1000	1.1100	1.0600	1.0600	-13.115%	44	567	+23.585%
2025-07-31	1.2200	1.2200	1.2200	1.2200	-4.688%	2	530	+7.377%
2025-07-30	1.3400	1.3400	1.2300	1.2800	-9.220%	17	530	+2.344%
2025-07-29	1.3500	1.4100	1.3500	1.4100	+14.634%	13	530	-7.092%
2025-07-28	1.1900	1.2300	1.1900	1.2300	+3.361%	2	530	+6.504%
2025-07-25	1.1900	1.1900	1.1800	1.1900	-0.833%	476	530	+10.084%
2025-07-24	1.3200	1.3200	1.2000	1.2000	-5.512%	15	54	+9.167%
2025-07-18	1.3000	1.3100	1.2700	1.2700	0.000%	51	51	+3.150%