Dark

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

EOD

Jul 17, 2026

1.66-15.736%(-0.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	1.6600	1.6600	1.6600	1.6600	-15.736%	1	7,085	0.000%
2026-07-09	1.9700	1.9700	1.9700	1.9700	+15.205%	7	7,084	-15.736%
2026-07-08	1.7100	1.7100	1.7100	1.7100	-18.571%	1	7,091	-2.924%
2026-07-06	2.2000	2.2000	2.1000	2.1000	-2.326%	4	7,111	-20.952%
2026-07-02	2.1500	2.1500	2.1500	2.1500	+7.500%	2	7,113	-22.791%
2026-07-01	2.0000	2.0000	2.0000	2.0000	-0.990%	7	7,113	-17.000%
2026-06-29	1.9900	2.0200	1.9900	2.0200	-3.810%	460	7,113	-17.822%
2026-06-26	2.1000	2.1000	2.1000	2.1000	-3.670%	2	7,186	-20.952%
2026-06-25	2.1800	2.1800	2.1800	2.1800	+9.000%	2	7,186	-23.853%
2026-06-24	2.0000	2.0000	2.0000	2.0000	+17.647%	1	7,186	-17.000%
2026-06-22	1.8100	2.0000	1.7000	1.7000	-7.104%	19	7,186	-2.353%
2026-06-18	1.8300	1.8300	1.8300	1.8300	+15.094%	2	7,188	-9.290%
2026-06-16	1.5500	1.5900	1.5500	1.5900	-4.790%	200	7,188	+4.403%
2026-06-15	1.7100	1.7800	1.6700	1.6700	+26.515%	17	7,062	-0.599%
2026-06-11	1.0900	1.3200	1.0900	1.3200	+17.857%	50	7,061	+25.758%
2026-06-10	1.1200	1.1200	1.1200	1.1200	-3.448%	20	7,061	+48.214%
2026-06-09	1.2500	1.2500	1.1000	1.1600	-7.200%	115	7,061	+43.103%
2026-06-08	1.2500	1.2500	1.2500	1.2500	+1.626%	1	7,000	+32.800%
2026-06-05	1.2300	1.2300	1.2100	1.2300	-2.381%	7	6,999	+34.959%
2026-06-04	1.2700	1.2700	1.2600	1.2600	+6.780%	81	6,993	+31.746%
2026-06-03	1.0800	1.1800	1.0800	1.1800	-18.056%	2	6,992	+40.678%
2026-06-01	1.4400	1.4400	1.4400	1.4400	-15.294%	20	6,992	+15.278%
2026-05-28	1.7000	1.7000	1.7000	1.7000	-3.409%	55	6,992	-2.353%
2026-05-27	1.7600	1.7600	1.7600	1.7600	+6.667%	2	6,937	-5.682%
2026-05-26	1.7000	1.7000	1.5900	1.6500	+19.565%	67	6,937	+0.606%
2026-05-22	1.3800	1.3800	1.3800	1.3800	-2.817%	1	6,941	+20.290%
2026-05-21	1.1000	1.4200	1.1000	1.4200	+24.561%	25	6,941	+16.901%
2026-05-20	1.1200	1.2000	1.1200	1.1400	+18.750%	8	6,941	+45.614%
2026-05-19	1.0000	1.0000	0.9600	0.9600	-5.882%	6,148	6,807	+72.917%
2026-05-18	1.1800	1.1800	1.0200	1.0200	-8.929%	101	6,807	+62.745%
2026-05-15	1.1500	1.1800	1.1000	1.1200	-16.418%	296	6,807	+48.214%
2026-05-14	1.3000	1.3400	1.3000	1.3400	+13.559%	21	6,693	+23.881%
2026-05-13	1.1900	1.2000	1.1800	1.1800	-2.479%	15	6,658	+40.678%
2026-05-12	1.2000	1.2100	1.1500	1.2100	-11.029%	14	6,658	+37.190%
2026-05-11	1.3900	1.5700	1.3600	1.3600	0.000%	14	6,658	+22.059%
2026-05-08	1.5400	1.5700	1.3500	1.3600	-17.576%	188	6,663	+22.059%
2026-05-07	1.6500	1.6500	1.6500	1.6500	+17.857%	1	6,509	+0.606%
2026-05-06	1.4500	1.4900	1.4000	1.4000	+7.692%	148	6,509	+18.571%
2026-05-05	1.3400	1.3400	1.2800	1.3000	+7.438%	35	6,609	+27.692%
2026-05-04	1.5000	1.5000	1.2100	1.2100	-14.184%	162	6,597	+37.190%
2026-05-01	1.2000	1.7800	1.2000	1.4100	+8.462%	272	6,518	+17.730%
2026-04-30	1.3000	1.3000	1.3000	1.3000	-2.256%	100	6,518	+27.692%
2026-04-29	1.3400	1.3400	1.3300	1.3300	-11.333%	7	6,445	+24.812%
2026-04-28	1.5500	1.5500	1.5000	1.5000	-9.639%	127	6,442	+10.667%
2026-04-27	1.6600	1.6600	1.6600	1.6600	-2.353%	1	6,392	0.000%
2026-04-24	1.7000	1.7000	1.7000	1.7000	+5.590%	2	6,392	-2.353%
2026-04-22	1.6100	1.6100	1.6100	1.6100	-20.297%	2	6,390	+3.106%
2026-04-21	2.0200	2.0200	2.0200	2.0200	-6.047%	1	6,390	-17.822%
2026-04-20	2.2300	2.2300	2.1000	2.1500	-3.153%	23	6,390	-22.791%
2026-04-17	2.1500	2.4000	2.1500	2.2200	+9.360%	28	6,394	-25.225%
2026-04-16	2.0500	2.0700	2.0300	2.0300	-2.404%	4	6,396	-18.227%
2026-04-15	2.1100	2.1100	1.9000	2.0800	+2.970%	12	6,397	-20.192%
2026-04-14	1.6500	2.0200	1.6500	2.0200	+59.055%	187	6,387	-17.822%
2026-04-10	1.4300	1.4300	1.2700	1.2700	-11.189%	7	6,443	+30.709%
2026-04-09	1.5000	1.5000	1.4300	1.4300	-7.742%	12	6,440	+16.084%
2026-04-08	1.5100	1.6000	1.5000	1.5500	+34.783%	108	6,436	+7.097%
2026-04-07	1.0400	1.1500	1.0200	1.1500	-6.504%	46	6,505	+44.348%
2026-04-06	1.2300	1.2300	1.2300	1.2300	+3.361%	20	6,479	+34.959%
2026-04-01	1.1900	1.1900	1.1900	1.1900	+3.478%	3	6,459	+39.496%
2026-03-31	1.0600	1.1500	1.0600	1.1500	+22.340%	4	6,459	+44.348%
2026-03-30	0.9700	0.9800	0.9000	0.9400	-6.000%	120	6,459	+76.596%
2026-03-27	1.1600	1.1600	1.0000	1.0000	-20.000%	15	6,409	+66.000%
2026-03-26	1.2000	1.2600	1.1400	1.2500	-10.714%	53	6,399	+32.800%
2026-03-25	1.1000	1.5000	1.1000	1.4000	+40.000%	146	6,400	+18.571%
2026-03-24	1.0700	1.0700	1.0000	1.0000	-4.762%	36	6,488	+66.000%
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	+80.435%
2026-03-19	0.9200	0.9500	0.8100	0.9500	+9.195%	77	6,485	+74.737%
2026-03-18	0.9500	0.9800	0.8700	0.8700	-16.346%	108	6,458	+90.805%
2026-03-17	1.1800	1.1800	1.0300	1.0400	-0.952%	282	6,457	+59.615%
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	+69.388%
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	+37.190%
2026-03-10	1.2200	1.3500	1.2000	1.2100	+3.419%	32	6,087	+37.190%
2026-03-09	1.0500	1.1800	1.0500	1.1700	-2.500%	6,251	6,087	+41.880%
2026-03-06	1.1900	1.2000	1.1900	1.2000	-8.397%	22	50	+38.333%
2026-03-05	1.3700	1.3700	1.3100	1.3100	-24.277%	23	29	+26.718%
2026-03-04	1.7300	1.7300	1.7300	1.7300	-26.068%	1	14	-4.046%
2026-02-23	2.3400	2.3400	2.3400	2.3400	-9.653%	7	13	-29.060%
2026-02-10	2.5900	2.5900	2.5900	2.5900	-4.074%	4	6	-35.907%
2026-02-09	2.7000	2.7000	2.7000	2.7000	-4.594%	16	4	-38.519%
2026-02-06	2.7400	2.8300	2.7400	2.8300	+32.864%	17	20	-41.343%
2026-02-03	2.1300	2.1300	2.1300	2.1300	+31.481%	1	4	-22.066%
2026-01-30	1.6200	1.6200	1.6200	1.6200	-5.263%	1	5	+2.469%
2026-01-28	1.7100	1.7100	1.7100	1.7100	+20.423%	10	4	-2.924%
2026-01-27	1.5100	1.6400	1.4200	1.4200	0.000%	14	14	+16.901%