Dark

JBLU20260918C4
JBLU Sep 18 2026 4.00 Call (JBLU260918C00004000)
option OPRA

EOD

Sep 11, 2026

0.4400+10.000%(+0.0400)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.5100	0.5100	0.4400	0.4400	+10.000%	23	7,377	0.000%
2026-09-10	0.4400	0.5300	0.3900	0.4000	-6.977%	14	7,361	+10.000%
2026-09-09	0.4300	0.4300	0.4300	0.4300	-33.846%	7	7,351	+2.326%
2026-09-08	0.6200	0.6700	0.6100	0.6500	-4.412%	13	7,346	-32.308%
2026-09-04	0.6800	0.6800	0.6800	0.6800	-6.849%	10	7,367	-35.294%
2026-09-03	0.7300	0.7300	0.7300	0.7300	+4.286%	1	7,367	-39.726%
2026-09-02	0.6100	0.7100	0.6000	0.7000	+27.273%	264	7,366	-37.143%
2026-09-01	0.6300	0.6300	0.5500	0.5500	-17.910%	132	7,179	-20.000%
2026-08-31	0.7000	0.7000	0.6700	0.6700	-25.556%	2	7,200	-34.328%
2026-08-28	0.9500	0.9500	0.8800	0.9000	-4.255%	34	7,199	-51.111%
2026-08-27	1.0000	1.0000	0.9400	0.9400	-12.150%	11	7,206	-53.191%
2026-08-26	1.1000	1.1000	1.0700	1.0700	-2.727%	11	7,205	-58.879%
2026-08-25	1.1200	1.1200	1.0800	1.1000	+10.000%	47	7,205	-60.000%
2026-08-24	0.9900	1.0100	0.9900	1.0000	+9.890%	11	7,223	-56.000%
2026-08-21	0.8500	0.9900	0.8000	0.9100	+9.639%	29	7,220	-51.648%
2026-08-20	0.9000	0.9000	0.8000	0.8300	-17.000%	92	7,213	-46.988%
2026-08-19	1.1500	1.1500	1.0000	1.0000	-15.966%	93	7,149	-56.000%
2026-08-18	1.1900	1.1900	1.1900	1.1900	-35.326%	1	7,069	-63.025%
2026-08-14	1.8400	1.8400	1.8400	1.8400	-1.075%	1	7,068	-76.087%
2026-08-13	1.9000	1.9500	1.8600	1.8600	-1.587%	6	7,069	-76.344%
2026-08-11	1.7700	1.8900	1.7700	1.8900	-7.805%	2	7,071	-76.720%
2026-08-07	2.0500	2.0500	2.0500	2.0500	-17.339%	2	7,073	-78.537%
2026-08-05	2.4800	2.4800	2.4800	2.4800	-1.587%	1	7,073	-82.258%
2026-08-04	2.5500	2.5900	2.5200	2.5200	+5.439%	6	7,074	-82.540%
2026-08-03	2.1700	2.3900	2.1700	2.3900	+33.520%	61	7,080	-81.590%
2026-07-30	1.7900	1.7900	1.7900	1.7900	-16.355%	1	7,080	-75.419%
2026-07-28	2.1400	2.1400	2.1400	2.1400	+25.882%	5	7,081	-79.439%
2026-07-27	1.7000	1.7000	1.7000	1.7000	+2.410%	4	7,081	-74.118%
2026-07-17	1.6600	1.6600	1.6600	1.6600	-15.736%	1	7,085	-73.494%
2026-07-09	1.9700	1.9700	1.9700	1.9700	+15.205%	7	7,084	-77.665%
2026-07-08	1.7100	1.7100	1.7100	1.7100	-18.571%	1	7,091	-74.269%
2026-07-06	2.2000	2.2000	2.1000	2.1000	-2.326%	4	7,111	-79.048%
2026-07-02	2.1500	2.1500	2.1500	2.1500	+7.500%	2	7,113	-79.535%
2026-07-01	2.0000	2.0000	2.0000	2.0000	-0.990%	7	7,113	-78.000%
2026-06-29	1.9900	2.0200	1.9900	2.0200	-3.810%	460	7,113	-78.218%
2026-06-26	2.1000	2.1000	2.1000	2.1000	-3.670%	2	7,186	-79.048%
2026-06-25	2.1800	2.1800	2.1800	2.1800	+9.000%	2	7,186	-79.817%
2026-06-24	2.0000	2.0000	2.0000	2.0000	+17.647%	1	7,186	-78.000%
2026-06-22	1.8100	2.0000	1.7000	1.7000	-7.104%	19	7,186	-74.118%
2026-06-18	1.8300	1.8300	1.8300	1.8300	+15.094%	2	7,188	-75.956%
2026-06-16	1.5500	1.5900	1.5500	1.5900	-4.790%	200	7,188	-72.327%
2026-06-15	1.7100	1.7800	1.6700	1.6700	+26.515%	17	7,062	-73.653%
2026-06-11	1.0900	1.3200	1.0900	1.3200	+17.857%	50	7,061	-66.667%
2026-06-10	1.1200	1.1200	1.1200	1.1200	-3.448%	20	7,061	-60.714%
2026-06-09	1.2500	1.2500	1.1000	1.1600	-7.200%	115	7,061	-62.069%
2026-06-08	1.2500	1.2500	1.2500	1.2500	+1.626%	1	7,000	-64.800%
2026-06-05	1.2300	1.2300	1.2100	1.2300	-2.381%	7	6,999	-64.228%
2026-06-04	1.2700	1.2700	1.2600	1.2600	+6.780%	81	6,993	-65.079%
2026-06-03	1.0800	1.1800	1.0800	1.1800	-18.056%	2	6,992	-62.712%
2026-06-01	1.4400	1.4400	1.4400	1.4400	-15.294%	20	6,992	-69.444%
2026-05-28	1.7000	1.7000	1.7000	1.7000	-3.409%	55	6,992	-74.118%
2026-05-27	1.7600	1.7600	1.7600	1.7600	+6.667%	2	6,937	-75.000%
2026-05-26	1.7000	1.7000	1.5900	1.6500	+19.565%	67	6,937	-73.333%
2026-05-22	1.3800	1.3800	1.3800	1.3800	-2.817%	1	6,941	-68.116%
2026-05-21	1.1000	1.4200	1.1000	1.4200	+24.561%	25	6,941	-69.014%
2026-05-20	1.1200	1.2000	1.1200	1.1400	+18.750%	8	6,941	-61.404%
2026-05-19	1.0000	1.0000	0.9600	0.9600	-5.882%	6,148	6,807	-54.167%
2026-05-18	1.1800	1.1800	1.0200	1.0200	-8.929%	101	6,807	-56.863%
2026-05-15	1.1500	1.1800	1.1000	1.1200	-16.418%	296	6,807	-60.714%
2026-05-14	1.3000	1.3400	1.3000	1.3400	+13.559%	21	6,693	-67.164%
2026-05-13	1.1900	1.2000	1.1800	1.1800	-2.479%	15	6,658	-62.712%
2026-05-12	1.2000	1.2100	1.1500	1.2100	-11.029%	14	6,658	-63.636%
2026-05-11	1.3900	1.5700	1.3600	1.3600	0.000%	14	6,658	-67.647%
2026-05-08	1.5400	1.5700	1.3500	1.3600	-17.576%	188	6,663	-67.647%
2026-05-07	1.6500	1.6500	1.6500	1.6500	+17.857%	1	6,509	-73.333%
2026-05-06	1.4500	1.4900	1.4000	1.4000	+7.692%	148	6,509	-68.571%
2026-05-05	1.3400	1.3400	1.2800	1.3000	+7.438%	35	6,609	-66.154%
2026-05-04	1.5000	1.5000	1.2100	1.2100	-14.184%	162	6,597	-63.636%
2026-05-01	1.2000	1.7800	1.2000	1.4100	+8.462%	272	6,518	-68.794%
2026-04-30	1.3000	1.3000	1.3000	1.3000	-2.256%	100	6,518	-66.154%
2026-04-29	1.3400	1.3400	1.3300	1.3300	-11.333%	7	6,445	-66.917%
2026-04-28	1.5500	1.5500	1.5000	1.5000	-9.639%	127	6,442	-70.667%
2026-04-27	1.6600	1.6600	1.6600	1.6600	-2.353%	1	6,392	-73.494%
2026-04-24	1.7000	1.7000	1.7000	1.7000	+5.590%	2	6,392	-74.118%
2026-04-22	1.6100	1.6100	1.6100	1.6100	-20.297%	2	6,390	-72.671%
2026-04-21	2.0200	2.0200	2.0200	2.0200	-6.047%	1	6,390	-78.218%
2026-04-20	2.2300	2.2300	2.1000	2.1500	-3.153%	23	6,390	-79.535%
2026-04-17	2.1500	2.4000	2.1500	2.2200	+9.360%	28	6,394	-80.180%
2026-04-16	2.0500	2.0700	2.0300	2.0300	-2.404%	4	6,396	-78.325%
2026-04-15	2.1100	2.1100	1.9000	2.0800	+2.970%	12	6,397	-78.846%
2026-04-14	1.6500	2.0200	1.6500	2.0200	+59.055%	187	6,387	-78.218%
2026-04-10	1.4300	1.4300	1.2700	1.2700	-11.189%	7	6,443	-65.354%
2026-04-09	1.5000	1.5000	1.4300	1.4300	-7.742%	12	6,440	-69.231%
2026-04-08	1.5100	1.6000	1.5000	1.5500	+34.783%	108	6,436	-71.613%
2026-04-07	1.0400	1.1500	1.0200	1.1500	-6.504%	46	6,505	-61.739%
2026-04-06	1.2300	1.2300	1.2300	1.2300	+3.361%	20	6,479	-64.228%
2026-04-01	1.1900	1.1900	1.1900	1.1900	+3.478%	3	6,459	-63.025%
2026-03-31	1.0600	1.1500	1.0600	1.1500	+22.340%	4	6,459	-61.739%
2026-03-30	0.9700	0.9800	0.9000	0.9400	-6.000%	120	6,459	-53.191%
2026-03-27	1.1600	1.1600	1.0000	1.0000	-20.000%	15	6,409	-56.000%
2026-03-26	1.2000	1.2600	1.1400	1.2500	-10.714%	53	6,399	-64.800%
2026-03-25	1.1000	1.5000	1.1000	1.4000	+40.000%	146	6,400	-68.571%
2026-03-24	1.0700	1.0700	1.0000	1.0000	-4.762%	36	6,488	-56.000%
2026-03-23	0.9600	1.0500	0.9600	1.0500	+14.130%	10	6,487	-58.095%
2026-03-20	0.9300	0.9300	0.9200	0.9200	-3.158%	55	6,487	-52.174%
2026-03-19	0.9200	0.9500	0.8100	0.9500	+9.195%	77	6,485	-53.684%
2026-03-18	0.9500	0.9800	0.8700	0.8700	-16.346%	108	6,458	-49.425%
2026-03-17	1.1800	1.1800	1.0300	1.0400	-0.952%	282	6,457	-57.692%
2026-03-16	1.0500	1.0800	1.0500	1.0500	+7.143%	105	6,457	-58.095%
2026-03-13	1.0000	1.0500	0.9800	0.9800	-6.667%	600	6,406	-55.102%
2026-03-12	1.1500	1.1500	1.0300	1.0500	-13.223%	127	6,201	-58.095%
2026-03-11	1.2100	1.2100	1.2100	1.2100	0.000%	10	6,097	-63.636%
2026-03-10	1.2200	1.3500	1.2000	1.2100	+3.419%	32	6,087	-63.636%
2026-03-09	1.0500	1.1800	1.0500	1.1700	-2.500%	6,251	6,087	-62.393%
2026-03-06	1.1900	1.2000	1.1900	1.2000	-8.397%	22	50	-63.333%
2026-03-05	1.3700	1.3700	1.3100	1.3100	-24.277%	23	29	-66.412%
2026-03-04	1.7300	1.7300	1.7300	1.7300	-26.068%	1	14	-74.566%
2026-02-23	2.3400	2.3400	2.3400	2.3400	-9.653%	7	13	-81.197%
2026-02-10	2.5900	2.5900	2.5900	2.5900	-4.074%	4	6	-83.012%
2026-02-09	2.7000	2.7000	2.7000	2.7000	-4.594%	16	4	-83.704%
2026-02-06	2.7400	2.8300	2.7400	2.8300	+32.864%	17	20	-84.452%
2026-02-03	2.1300	2.1300	2.1300	2.1300	+31.481%	1	4	-79.343%
2026-01-30	1.6200	1.6200	1.6200	1.6200	-5.263%	1	5	-72.840%
2026-01-28	1.7100	1.7100	1.7100	1.7100	+20.423%	10	4	-74.269%
2026-01-27	1.5100	1.6400	1.4200	1.4200	0.000%	14	14	-69.014%