Dark

JBLU20260918C6
JBLU Sep 18 2026 6.00 Call (JBLU260918C00006000)
option OPRA

EOD

Jul 23, 2026

0.1500-40.000%(-0.1000)730

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2000	0.2100	0.1500	0.1500	-40.000%	730	108,499	0.000%
2026-07-22	0.2500	0.2800	0.1800	0.2500	-21.875%	1,786	108,531	-40.000%
2026-07-21	0.3500	0.3500	0.2900	0.3200	-13.514%	191	108,446	-53.125%
2026-07-20	0.3600	0.3800	0.3200	0.3700	+5.714%	1,166	108,450	-59.459%
2026-07-17	0.3900	0.4100	0.3100	0.3500	-18.605%	111	108,276	-57.143%
2026-07-16	0.4000	0.4600	0.3600	0.4300	+4.878%	143	108,275	-65.116%
2026-07-15	0.3400	0.4800	0.3400	0.4100	+24.242%	10,349	108,248	-63.415%
2026-07-14	0.4400	0.4400	0.3300	0.3300	-21.429%	833	98,195	-54.545%
2026-07-13	0.5000	0.5300	0.4100	0.4200	-20.755%	735	98,711	-64.286%
2026-07-10	0.6000	0.6000	0.5100	0.5300	-13.115%	334	98,706	-71.698%
2026-07-09	0.5000	0.6500	0.4900	0.6100	+32.609%	94	98,706	-75.410%
2026-07-08	0.4400	0.4800	0.3900	0.4600	-16.364%	10,598	98,663	-67.391%
2026-07-07	0.6200	0.6200	0.4700	0.5500	-21.429%	5,613	88,642	-72.727%
2026-07-06	0.7500	0.7900	0.6900	0.7000	+6.061%	740	83,302	-78.571%
2026-07-02	0.6500	0.7500	0.5700	0.6600	0.000%	5,078	78,995	-77.273%
2026-07-01	0.5500	0.6700	0.5200	0.6600	+24.528%	2,239	78,995	-77.273%
2026-06-30	0.4300	0.5300	0.4300	0.5300	+1.923%	10,702	78,985	-71.698%
2026-06-29	0.6400	0.6400	0.5000	0.5200	-14.754%	1,589	68,995	-71.154%
2026-06-26	0.6800	0.7000	0.6100	0.6100	-4.688%	193	68,018	-75.410%
2026-06-25	0.6900	0.8800	0.6200	0.6400	+3.226%	4,644	68,014	-76.563%
2026-06-24	0.5500	0.6700	0.5500	0.6200	+24.000%	1,198	64,996	-75.806%
2026-06-23	0.4200	0.5600	0.4200	0.5000	+11.111%	1,143	64,954	-70.000%
2026-06-22	0.5900	0.6600	0.4500	0.4500	-23.729%	3,935	64,170	-66.667%
2026-06-18	0.4900	0.6100	0.4400	0.5900	+51.282%	8,352	57,800	-74.576%
2026-06-17	0.4000	0.4700	0.3800	0.3900	-7.143%	399	57,800	-61.538%
2026-06-16	0.5100	0.5100	0.4100	0.4200	-12.500%	233	57,800	-64.286%
2026-06-15	0.5000	0.5900	0.4100	0.4800	+33.333%	2,604	57,796	-68.750%
2026-06-12	0.3900	0.4400	0.3500	0.3600	-2.703%	6,400	58,179	-58.333%
2026-06-11	0.2900	0.3800	0.2800	0.3700	+23.333%	50,537	53,976	-59.459%
2026-06-10	0.3700	0.3700	0.3000	0.3000	-25.000%	527	11,991	-50.000%
2026-06-09	0.4000	0.4000	0.3100	0.4000	+14.286%	31	11,637	-62.500%
2026-06-08	0.3800	0.3800	0.3500	0.3500	0.000%	321	11,640	-57.143%
2026-06-05	0.3900	0.3900	0.3500	0.3500	-7.895%	566	11,346	-57.143%
2026-06-04	0.3900	0.4000	0.3800	0.3800	+5.556%	22	11,608	-60.526%
2026-06-03	0.3800	0.3800	0.2900	0.3600	-16.279%	121	11,606	-58.333%
2026-06-02	0.5400	0.5400	0.4300	0.4300	-18.868%	6	11,640	-65.116%
2026-06-01	0.4100	0.5500	0.2800	0.5300	-13.115%	1,930	11,638	-71.698%
2026-05-29	0.6100	0.7100	0.6000	0.6100	-1.613%	53	12,698	-75.410%
2026-05-28	0.5900	0.6500	0.5900	0.6200	-1.587%	57	12,687	-75.806%
2026-05-27	0.6400	0.7000	0.6000	0.6300	+8.621%	260	12,683	-76.190%
2026-05-26	0.5700	0.6000	0.5300	0.5800	+11.538%	327	12,801	-74.138%
2026-05-22	0.4900	0.5200	0.4200	0.5200	+8.333%	578	12,741	-71.154%
2026-05-21	0.3600	0.4800	0.3600	0.4800	+37.143%	9	12,174	-68.750%
2026-05-20	0.3100	0.3800	0.3100	0.3500	+29.630%	160	12,174	-57.143%
2026-05-19	0.2800	0.2900	0.2700	0.2700	-10.000%	57	12,141	-44.444%
2026-05-18	0.2900	0.3500	0.2900	0.3000	-16.667%	68	12,141	-50.000%
2026-05-15	0.4100	0.4100	0.3600	0.3600	-14.286%	131	12,141	-58.333%
2026-05-14	0.3900	0.4500	0.3900	0.4200	+13.514%	30	12,129	-64.286%
2026-05-13	0.3700	0.3700	0.3700	0.3700	-5.128%	54	12,101	-59.459%
2026-05-12	0.3600	0.3900	0.3100	0.3900	-17.021%	106	12,101	-61.538%
2026-05-11	0.5500	0.5700	0.4700	0.4700	-9.615%	60	12,101	-68.085%
2026-05-08	0.5600	0.6300	0.5200	0.5200	-1.887%	63	12,114	-71.154%
2026-05-07	0.6600	0.6600	0.4800	0.5300	+6.000%	45	12,153	-71.698%
2026-05-06	0.5100	0.5200	0.4000	0.5000	+21.951%	3,200	12,165	-70.000%
2026-05-05	0.3000	0.4900	0.3000	0.4100	-4.651%	86	9,456	-63.415%
2026-05-04	0.5100	0.5500	0.4000	0.4300	0.000%	649	9,451	-65.116%
2026-05-01	0.3700	0.6500	0.3700	0.4300	-4.444%	705	8,546	-65.116%
2026-04-30	0.4300	0.4700	0.4300	0.4500	0.000%	8	8,546	-66.667%
2026-04-29	0.5600	0.5600	0.4300	0.4500	-18.182%	188	8,547	-66.667%
2026-04-28	0.5400	0.5900	0.5400	0.5500	-5.172%	52	8,460	-72.727%
2026-04-27	0.6800	0.7100	0.5800	0.5800	-23.684%	31	8,457	-74.138%
2026-04-24	0.7100	0.8200	0.7100	0.7600	+4.110%	155	8,437	-80.263%
2026-04-23	0.7100	0.7300	0.7100	0.7300	+12.308%	6	8,386	-79.452%
2026-04-22	0.7400	0.7400	0.6400	0.6500	-14.474%	95	8,382	-76.923%
2026-04-21	0.9900	0.9900	0.7500	0.7600	-19.149%	17	8,291	-80.263%
2026-04-20	1.0000	1.0000	0.9400	0.9400	-6.000%	620	8,291	-84.043%
2026-04-17	0.9400	1.1300	0.9400	1.0000	+19.048%	249	8,229	-85.000%
2026-04-16	1.0400	1.0900	0.8000	0.8400	-10.638%	105	8,342	-82.143%
2026-04-15	0.8700	1.0400	0.8200	0.9400	+9.302%	3,499	8,080	-84.043%
2026-04-14	0.5800	0.8600	0.5800	0.8600	+91.111%	1,590	5,694	-82.558%
2026-04-13	0.4500	0.4500	0.4500	0.4500	-8.163%	1	4,817	-66.667%
2026-04-10	0.6100	0.6100	0.4900	0.4900	-7.547%	617	4,816	-69.388%
2026-04-09	0.5300	0.5900	0.5300	0.5300	-8.621%	57	4,758	-71.698%
2026-04-08	0.5900	0.6400	0.5600	0.5800	+45.000%	710	4,781	-74.138%
2026-04-07	0.3400	0.4000	0.3400	0.4000	-41.176%	21	4,372	-62.500%
2026-04-06	0.4100	0.6800	0.4100	0.6800	+112.500%	7	4,361	-77.941%
2026-04-02	0.3200	0.3200	0.3200	0.3200	-30.435%	2	4,364	-53.125%
2026-04-01	0.4400	0.4700	0.4400	0.4600	+4.545%	73	4,364	-67.391%
2026-03-31	0.3800	0.4400	0.3800	0.4400	+25.714%	24	4,363	-65.909%
2026-03-30	0.3300	0.3500	0.3300	0.3500	+2.941%	1,861	4,384	-57.143%
2026-03-27	0.4000	0.4000	0.3400	0.3400	-26.087%	1,081	3,507	-55.882%
2026-03-26	0.4800	0.5000	0.4000	0.4600	-24.590%	108	2,466	-67.391%
2026-03-25	0.3900	0.6100	0.3900	0.6100	+69.444%	57	2,462	-75.410%
2026-03-24	0.3500	0.4000	0.3500	0.3600	-16.279%	97	2,410	-58.333%
2026-03-23	0.4200	0.4300	0.3400	0.4300	+26.471%	185	2,446	-65.116%
2026-03-19	0.3400	0.3400	0.3400	0.3400	-10.526%	1	2,342	-55.882%
2026-03-18	0.3700	0.3800	0.3400	0.3800	-11.628%	16	2,341	-60.526%
2026-03-17	0.4400	0.4400	0.4300	0.4300	0.000%	8	2,332	-65.116%
2026-03-16	0.4400	0.4800	0.4300	0.4300	+7.500%	360	2,325	-65.116%
2026-03-13	0.4300	0.4300	0.4000	0.4000	-11.111%	13	2,052	-62.500%
2026-03-12	0.4500	0.4500	0.4500	0.4500	-11.765%	282	2,039	-66.667%
2026-03-11	0.5300	0.5300	0.4900	0.5100	0.000%	51	1,763	-70.588%
2026-03-10	0.5400	0.5500	0.4800	0.5100	+2.000%	83	1,752	-70.588%
2026-03-09	0.4300	0.5000	0.4300	0.5000	-1.961%	257	1,775	-70.000%
2026-03-06	0.5800	0.5800	0.4800	0.5100	-13.559%	7	1,674	-70.588%
2026-03-05	0.6600	0.6600	0.5500	0.5900	-21.333%	797	1,676	-74.576%
2026-03-04	0.8000	0.8000	0.7400	0.7500	-5.063%	52	1,270	-80.000%
2026-03-03	0.7900	0.7900	0.7900	0.7900	-4.819%	3	1,218	-81.013%
2026-03-02	0.9500	0.9500	0.8300	0.8300	-14.433%	30	1,215	-81.928%
2026-02-27	0.9500	0.9700	0.9500	0.9700	-16.379%	22	1,197	-84.536%
2026-02-26	1.1600	1.1600	1.1600	1.1600	+14.851%	1	1,197	-87.069%
2026-02-25	1.0100	1.0100	1.0100	1.0100	-12.174%	1	1,197	-85.149%
2026-02-24	1.1500	1.1500	1.1500	1.1500	-0.862%	4	1,197	-86.957%
2026-02-23	1.1700	1.1700	1.1600	1.1600	-7.937%	15	1,197	-87.069%
2026-02-20	1.2600	1.2600	1.2600	1.2600	+5.000%	1	1,188	-88.095%
2026-02-19	1.2200	1.2200	1.1400	1.2000	-18.919%	182	1,188	-87.500%
2026-02-18	1.4800	1.4800	1.4800	1.4800	+6.475%	3	1,147	-89.865%
2026-02-17	1.3800	1.3900	1.3800	1.3900	+20.870%	21	1,146	-89.209%
2026-02-12	1.1500	1.1500	1.1500	1.1500	-8.730%	14	1,125	-86.957%
2026-02-11	1.2600	1.2600	1.2600	1.2600	-8.029%	100	1,124	-88.095%
2026-02-10	1.3800	1.3800	1.3700	1.3700	-2.837%	3	1,024	-89.051%
2026-02-09	1.5500	1.5500	1.4100	1.4100	-10.191%	4	1,023	-89.362%
2026-02-06	1.5000	1.6100	1.5000	1.5700	+30.833%	17	1,022	-90.446%
2026-02-05	1.2800	1.2800	1.2000	1.2000	-1.639%	7	1,012	-87.500%
2026-02-04	1.1500	1.2200	1.1500	1.2200	+16.190%	153	1,008	-87.705%
2026-02-03	0.9800	1.1400	0.9800	1.0500	+20.690%	694	859	-85.714%
2026-02-02	0.7700	0.8700	0.7700	0.8700	+20.833%	102	329	-82.759%
2026-01-30	0.7600	0.7600	0.7200	0.7200	-13.253%	32	331	-79.167%
2026-01-29	0.8300	0.8300	0.8300	0.8300	+1.220%	1	332	-81.928%
2026-01-28	0.8500	0.8700	0.7500	0.8200	+30.159%	68	331	-81.707%
2026-01-27	0.6500	0.6500	0.6300	0.6300	-28.409%	16	319	-76.190%
2026-01-26	0.8800	0.8800	0.8800	0.8800	-9.278%	19	319	-82.955%
2026-01-23	0.9000	1.0100	0.9000	0.9700	-6.731%	14	319	-84.536%
2026-01-22	1.1200	1.1700	1.0400	1.0400	0.000%	523	316	-85.577%
2026-01-21	0.9200	1.0400	0.9200	1.0400	+26.829%	55	761	-85.577%
2026-01-20	0.8200	0.9500	0.8100	0.8200	-8.889%	705	707	-81.707%
2026-01-16	0.8500	0.9000	0.8500	0.9000	0.000%	6	0	-83.333%