Dark

JBLU20260918C5
JBLU Sep 18 2026 5.00 Call (JBLU260918C00005000)
option OPRA

EOD

Sep 11, 2026

0.0100-66.667%(-0.0200)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0200	0.0400	0.0100	0.0100	-66.667%	104	10,040	0.000%
2026-09-10	0.0300	0.0400	0.0200	0.0300	+50.000%	196	10,048	-66.667%
2026-09-09	0.0200	0.1000	0.0200	0.0200	-50.000%	232	10,046	-50.000%
2026-09-08	0.0500	0.0700	0.0300	0.0400	-42.857%	3,019	10,042	-75.000%
2026-09-04	0.0800	0.1000	0.0600	0.0700	-12.500%	346	10,138	-85.714%
2026-09-03	0.0800	0.1000	0.0600	0.0800	-11.111%	2,028	10,138	-87.500%
2026-09-02	0.0700	0.1200	0.0700	0.0900	+28.571%	606	10,207	-88.889%
2026-09-01	0.0800	0.0900	0.0600	0.0700	-30.000%	226	10,072	-85.714%
2026-08-31	0.1400	0.1400	0.0900	0.1000	-47.368%	1,809	10,073	-90.000%
2026-08-28	0.2200	0.2300	0.1600	0.1900	-17.391%	234	10,625	-94.737%
2026-08-27	0.3100	0.3100	0.2000	0.2300	-20.690%	190	10,609	-95.652%
2026-08-26	0.4000	0.4300	0.2900	0.2900	-17.143%	64	10,569	-96.552%
2026-08-25	0.3200	0.3500	0.2800	0.3500	+34.615%	156	10,603	-97.143%
2026-08-24	0.2700	0.2800	0.2300	0.2600	0.000%	1,494	10,699	-96.154%
2026-08-21	0.2100	0.2600	0.1800	0.2600	+36.842%	268	9,758	-96.154%
2026-08-20	0.2500	0.2500	0.1800	0.1900	-20.833%	1,755	9,729	-94.737%
2026-08-19	0.3700	0.4000	0.2400	0.2400	-31.429%	10,289	9,535	-95.833%
2026-08-18	0.5400	0.5400	0.3500	0.3500	-33.962%	281	8,160	-97.143%
2026-08-17	0.6500	0.7400	0.5100	0.5300	-27.397%	164	8,102	-98.113%
2026-08-14	0.9100	0.9100	0.7300	0.7300	-22.340%	22	8,043	-98.630%
2026-08-13	0.8600	1.0100	0.8600	0.9400	-2.083%	73	8,029	-98.936%
2026-08-12	0.9000	1.0000	0.9000	0.9600	+1.053%	30	7,993	-98.958%
2026-08-11	0.9500	0.9500	0.9400	0.9500	+11.765%	10	7,991	-98.947%
2026-08-10	1.0800	1.0800	0.8300	0.8500	-28.571%	99	7,984	-98.824%
2026-08-07	1.2300	1.2300	1.1200	1.1900	-15.000%	165	7,963	-99.160%
2026-08-06	1.4900	1.4900	1.4000	1.4000	-2.778%	4	7,995	-99.286%
2026-08-05	1.5000	1.5100	1.4400	1.4400	-4.000%	10	7,993	-99.306%
2026-08-04	1.5700	1.7000	1.5000	1.5000	+2.740%	49	7,999	-99.333%
2026-08-03	1.3800	1.5100	1.2800	1.4600	+18.699%	309	7,985	-99.315%
2026-07-31	1.3300	1.3300	1.2300	1.2300	-1.600%	4	8,031	-99.187%
2026-07-30	1.0400	1.2500	1.0400	1.2500	+25.000%	17	8,030	-99.200%
2026-07-29	1.0400	1.2000	1.0000	1.0000	-19.355%	57	8,030	-99.000%
2026-07-28	0.7000	1.3600	0.7000	1.2400	+55.000%	453	7,989	-99.194%
2026-07-27	0.8200	0.8500	0.8000	0.8000	+8.108%	19	8,250	-98.750%
2026-07-24	0.5600	0.7900	0.5600	0.7400	+64.444%	440	8,238	-98.649%
2026-07-23	0.5100	0.5100	0.4500	0.4500	-28.571%	272	8,270	-97.778%
2026-07-22	0.6500	0.6800	0.6200	0.6300	-13.699%	178	8,260	-98.413%
2026-07-21	0.7600	0.8100	0.7300	0.7300	-13.095%	2,746	8,256	-98.630%
2026-07-20	0.8600	0.8600	0.8400	0.8400	-6.667%	5	9,252	-98.810%
2026-07-17	0.8400	0.9000	0.8400	0.9000	+7.143%	201	9,251	-98.889%
2026-07-16	0.8800	0.8800	0.8400	0.8400	-11.579%	7	9,050	-98.810%
2026-07-15	0.9200	0.9900	0.9200	0.9500	+28.378%	131	9,048	-98.947%
2026-07-14	0.8800	0.8800	0.7400	0.7400	-21.277%	189	8,996	-98.649%
2026-07-13	1.0400	1.0400	0.9400	0.9400	-8.738%	17	9,046	-98.936%
2026-07-09	1.0000	1.0300	1.0000	1.0300	+13.187%	40	9,048	-99.029%
2026-07-08	0.9700	0.9700	0.8500	0.9100	-21.552%	43	9,048	-98.901%
2026-07-07	1.3000	1.3000	1.0700	1.1600	-14.706%	45	9,036	-99.138%
2026-07-06	1.2300	1.4700	1.2300	1.3600	+7.087%	127	9,042	-99.265%
2026-07-02	1.1400	1.2700	1.1400	1.2700	-0.781%	122	9,073	-99.213%
2026-07-01	1.2100	1.2800	1.1400	1.2800	+28.000%	7	9,073	-99.219%
2026-06-30	0.9300	1.0000	0.8300	1.0000	-5.660%	14	9,075	-99.000%
2026-06-29	1.1400	1.1400	1.0500	1.0600	-14.516%	7	9,074	-99.057%
2026-06-26	1.2700	1.3000	1.2400	1.2400	+0.813%	31	9,079	-99.194%
2026-06-25	1.3000	1.5000	1.1800	1.2300	+5.128%	61	9,080	-99.187%
2026-06-24	1.1900	1.2500	1.1400	1.1700	+18.182%	295	9,086	-99.145%
2026-06-23	1.0400	1.1000	0.9900	0.9900	-1.000%	105	9,247	-98.990%
2026-06-22	1.2000	1.2000	1.0000	1.0000	-10.714%	243	9,245	-99.000%
2026-06-18	0.9100	1.1300	0.9100	1.1200	+41.772%	1,012	8,190	-99.107%
2026-06-17	0.8900	0.9900	0.7200	0.7900	-10.227%	2,965	8,190	-98.734%
2026-06-16	0.9600	0.9600	0.8800	0.8800	-6.383%	3	8,190	-98.864%
2026-06-15	0.8900	1.0800	0.8900	0.9400	+25.333%	587	8,192	-98.936%
2026-06-12	0.7600	0.8300	0.7300	0.7500	0.000%	83	8,184	-98.667%
2026-06-11	0.6000	0.7500	0.5600	0.7500	+25.000%	530	8,174	-98.667%
2026-06-10	0.7100	0.7100	0.5900	0.6000	-17.808%	132	7,851	-98.333%
2026-06-09	0.7200	0.7500	0.5900	0.7300	+8.955%	315	7,851	-98.630%
2026-06-08	0.7200	0.7200	0.6700	0.6700	-1.471%	110	7,854	-98.507%
2026-06-05	0.7000	0.7300	0.6800	0.6800	-1.449%	76	7,849	-98.529%
2026-06-04	0.7300	0.7400	0.6900	0.6900	-1.429%	163	7,849	-98.551%
2026-06-03	0.6500	0.7200	0.6200	0.7000	-12.500%	1,350	7,813	-98.571%
2026-06-02	0.9000	0.9000	0.8000	0.8000	-6.977%	25	7,864	-98.750%
2026-06-01	0.8800	0.9400	0.8000	0.8600	-21.818%	421	7,861	-98.837%
2026-05-29	1.0800	1.1500	1.0500	1.1000	+7.843%	2,802	7,603	-99.091%
2026-05-28	1.0000	1.0500	1.0000	1.0200	-4.673%	54	6,321	-99.020%
2026-05-27	1.0900	1.1500	1.0300	1.0700	+10.309%	74	6,321	-99.065%
2026-05-26	0.9700	1.0500	0.9500	0.9700	+8.989%	231	6,315	-98.969%
2026-05-22	0.8500	0.8900	0.8100	0.8900	+3.488%	220	6,351	-98.876%
2026-05-21	0.6400	0.8600	0.6200	0.8600	+28.358%	68	6,341	-98.837%
2026-05-20	0.5400	0.6800	0.4900	0.6700	+26.415%	225	6,341	-98.507%
2026-05-19	0.5400	0.5600	0.5200	0.5300	-8.621%	263	6,389	-98.113%
2026-05-18	0.6300	0.6300	0.5800	0.5800	-7.937%	105	6,389	-98.276%
2026-05-15	0.7000	0.7000	0.6300	0.6300	-20.253%	93	6,389	-98.413%
2026-05-14	0.7200	0.7900	0.7200	0.7900	+19.697%	25	6,340	-98.734%
2026-05-13	0.6900	0.7000	0.6500	0.6600	-4.348%	70	6,321	-98.485%
2026-05-12	0.8600	0.8600	0.6400	0.6900	-16.867%	180	6,321	-98.551%
2026-05-11	0.9000	0.9800	0.7400	0.8300	-9.783%	73	6,321	-98.795%
2026-05-08	0.9500	0.9600	0.9000	0.9200	+1.099%	64	6,272	-98.913%
2026-05-07	0.9700	1.0500	0.8500	0.9100	+7.059%	247	6,241	-98.901%
2026-05-06	0.8300	0.9200	0.8300	0.8500	+8.974%	53	6,145	-98.824%
2026-05-05	0.7500	0.7800	0.7500	0.7800	+5.405%	28	6,178	-98.718%
2026-05-04	0.8500	0.8900	0.6900	0.7400	-8.642%	632	6,186	-98.649%
2026-05-01	0.7000	1.0600	0.7000	0.8100	+8.000%	564	5,540	-98.765%
2026-04-30	0.8400	0.8400	0.7500	0.7500	-2.597%	25	5,540	-98.667%
2026-04-29	0.8000	0.8000	0.7700	0.7700	-12.500%	22	5,537	-98.701%
2026-04-28	0.9400	0.9400	0.8800	0.8800	-1.124%	3	5,541	-98.864%
2026-04-27	1.0300	1.0300	0.8900	0.8900	-17.593%	67	5,539	-98.876%
2026-04-24	1.0800	1.0800	1.0800	1.0800	-6.087%	10	5,522	-99.074%
2026-04-23	1.1100	1.1500	1.0500	1.1500	+13.861%	11	5,512	-99.130%
2026-04-22	1.0300	1.0600	1.0000	1.0100	-15.126%	249	5,517	-99.010%
2026-04-21	1.4900	1.4900	1.1500	1.1900	-19.595%	2,550	5,650	-99.160%
2026-04-20	1.4600	1.5700	1.4600	1.4800	-1.987%	606	5,650	-99.324%
2026-04-17	1.5800	1.7500	1.5100	1.5100	+6.338%	425	5,948	-99.338%
2026-04-16	1.6300	1.6300	1.4000	1.4200	-1.389%	100	6,047	-99.296%
2026-04-15	1.4000	1.5100	1.3000	1.4400	+11.628%	1,372	6,047	-99.306%
2026-04-14	0.9700	1.3100	0.9700	1.2900	+67.532%	2,673	5,453	-99.225%
2026-04-13	0.7200	0.8500	0.7200	0.7700	-3.750%	419	6,893	-98.701%
2026-04-10	0.9000	0.9000	0.7600	0.8000	-16.667%	97	7,150	-98.750%
2026-04-08	1.0000	1.0600	0.9000	0.9600	+33.333%	295	7,115	-98.958%
2026-04-07	0.6300	0.7200	0.6300	0.7200	-1.370%	11	7,063	-98.611%
2026-04-06	0.7400	0.7400	0.6900	0.7300	+5.797%	627	7,058	-98.630%
2026-04-02	0.6500	0.6900	0.6500	0.6900	-6.757%	3	6,556	-98.551%
2026-04-01	0.7100	0.7400	0.7100	0.7400	+4.225%	163	6,556	-98.649%
2026-03-31	0.6400	0.7100	0.6200	0.7100	+22.414%	222	6,524	-98.592%
2026-03-30	0.5500	0.5800	0.5400	0.5800	-1.695%	83	6,385	-98.276%
2026-03-27	0.6200	0.6300	0.5600	0.5900	-25.316%	37	6,384	-98.305%
2026-03-26	0.7500	0.8500	0.7500	0.7900	-10.227%	5,092	6,368	-98.734%
2026-03-25	0.6500	0.9500	0.6200	0.8800	+44.262%	730	2,695	-98.864%
2026-03-24	0.5900	0.6500	0.5900	0.6100	-4.688%	43	2,200	-98.361%
2026-03-23	0.6200	0.6500	0.5800	0.6400	+18.519%	378	2,188	-98.438%
2026-03-20	0.5700	0.6000	0.5400	0.5400	0.000%	43	1,932	-98.148%
2026-03-19	0.5500	0.5500	0.5100	0.5400	-8.475%	486	1,918	-98.148%
2026-03-18	0.6400	0.6400	0.5900	0.5900	-10.606%	10	1,485	-98.305%
2026-03-17	0.7500	0.7500	0.6100	0.6600	-1.493%	368	1,480	-98.485%
2026-03-16	0.6400	0.6800	0.6400	0.6700	+6.349%	339	1,441	-98.507%
2026-03-13	0.7000	0.7000	0.6300	0.6300	-3.077%	465	1,131	-98.413%
2026-03-12	0.6900	0.7000	0.6500	0.6500	-18.750%	26	736	-98.462%
2026-03-11	0.7900	0.8100	0.7700	0.8000	+2.564%	27	717	-98.750%
2026-03-10	0.8100	0.8300	0.7800	0.7800	+11.429%	115	716	-98.718%
2026-03-09	0.6800	0.7600	0.6400	0.7000	-9.091%	118	614	-98.571%
2026-03-06	0.8000	0.8500	0.7700	0.7700	-9.412%	14	576	-98.701%
2026-03-05	1.0400	1.0400	0.8500	0.8500	-26.087%	31	582	-98.824%
2026-03-04	1.1500	1.1500	1.1500	1.1500	-1.709%	1	572	-99.130%
2026-03-03	1.0900	1.1700	1.0600	1.1700	-17.021%	8	572	-99.145%
2026-02-27	1.4100	1.4100	1.4100	1.4100	-12.422%	7	570	-99.291%
2026-02-23	1.6300	1.6300	1.6100	1.6100	-8.000%	2	570	-99.379%
2026-02-20	1.7500	1.7500	1.7500	1.7500	+6.061%	1	570	-99.429%
2026-02-19	1.7500	1.7500	1.6200	1.6500	-22.170%	123	569	-99.394%
2026-02-18	2.1200	2.1200	2.0500	2.1200	+9.845%	550	482	-99.528%
2026-02-17	1.9200	1.9300	1.9200	1.9300	+16.970%	57	657	-99.482%
2026-02-13	1.6500	1.6500	1.6500	1.6500	+3.774%	1	656	-99.394%
2026-02-12	1.6000	1.6000	1.5900	1.5900	-12.155%	11	656	-99.371%
2026-02-10	1.8600	1.8600	1.8100	1.8100	-20.961%	150	655	-99.448%
2026-02-06	2.1600	2.2900	2.1100	2.2900	+30.857%	33	585	-99.563%
2026-02-04	1.7600	1.7600	1.7000	1.7500	+12.903%	6	586	-99.429%
2026-02-03	1.5500	1.5500	1.5500	1.5500	+13.139%	4	584	-99.355%
2026-02-02	1.1600	1.3700	1.1600	1.3700	+24.545%	49	588	-99.270%
2026-01-30	1.0400	1.1000	1.0400	1.1000	-4.348%	165	617	-99.091%
2026-01-29	1.1300	1.1500	1.1300	1.1500	-1.709%	6	546	-99.130%
2026-01-28	1.2000	1.2200	1.1400	1.1700	+24.468%	63	542	-99.145%
2026-01-27	0.9000	1.1900	0.9000	0.9400	-22.314%	616	604	-98.936%
2026-01-26	1.2400	1.2400	1.2100	1.2100	-15.385%	190	195	-99.174%
2026-01-23	1.4300	1.4300	1.4300	1.4300	+2.878%	5	50	-99.301%
2026-01-21	1.3800	1.3900	1.3800	1.3900	0.000%	50	50	-99.281%