Dark

JBLU20260918C7
JBLU Sep 18 2026 7.00 Call (JBLU260918C00007000)
option OPRA

EOD

Sep 11, 2026

0.0100-50.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0100	0.0100	0.0100	0.0100	-50.000%	1	18,387	0.000%
2026-09-10	0.0200	0.0200	0.0200	0.0200	+100.000%	3	18,388	-50.000%
2026-09-09	0.0100	0.0100	0.0100	0.0100	-50.000%	30	18,388	0.000%
2026-09-08	0.0100	0.0200	0.0100	0.0200	+100.000%	24	18,417	-50.000%
2026-09-04	0.0100	0.0200	0.0100	0.0100	0.000%	170	18,417	0.000%
2026-09-03	0.0200	0.0200	0.0100	0.0100	0.000%	7	18,417	0.000%
2026-08-31	0.0100	0.0100	0.0100	0.0100	0.000%	7	18,422	0.000%
2026-08-28	0.0200	0.0200	0.0100	0.0100	-50.000%	101	18,427	0.000%
2026-08-27	0.0100	0.0200	0.0100	0.0200	0.000%	16	18,483	-50.000%
2026-08-26	0.0200	0.0200	0.0200	0.0200	-33.333%	122	18,488	-50.000%
2026-08-25	0.0100	0.0300	0.0100	0.0300	+50.000%	8	18,488	-66.667%
2026-08-24	0.0200	0.0200	0.0100	0.0200	0.000%	165	18,489	-50.000%
2026-08-21	0.0200	0.0200	0.0200	0.0200	+100.000%	1	18,344	-50.000%
2026-08-20	0.0100	0.0200	0.0100	0.0100	0.000%	179	18,344	0.000%
2026-08-19	0.0200	0.0300	0.0100	0.0100	-50.000%	169	18,322	0.000%
2026-08-18	0.0300	0.0600	0.0100	0.0200	-33.333%	524	18,272	-50.000%
2026-08-17	0.0300	0.0400	0.0200	0.0300	-25.000%	43	18,223	-66.667%
2026-08-14	0.0700	0.0700	0.0400	0.0400	-50.000%	1,073	17,239	-75.000%
2026-08-13	0.0700	0.1300	0.0600	0.0800	0.000%	110	17,221	-87.500%
2026-08-12	0.0800	0.0900	0.0800	0.0800	-11.111%	58	17,117	-87.500%
2026-08-11	0.0900	0.1100	0.0900	0.0900	+12.500%	59	17,089	-88.889%
2026-08-10	0.0800	0.1000	0.0700	0.0800	-38.462%	86	17,087	-87.500%
2026-08-07	0.1600	0.1700	0.1200	0.1300	-31.579%	5,126	17,066	-92.308%
2026-08-06	0.2700	0.2800	0.1900	0.1900	-29.630%	5,337	10,861	-94.737%
2026-08-05	0.3300	0.3300	0.2600	0.2700	-12.903%	104	7,277	-96.296%
2026-08-04	0.3000	0.3800	0.2800	0.3100	+24.000%	227	7,176	-96.774%
2026-08-03	0.2500	0.2900	0.2200	0.2500	+38.889%	545	7,098	-96.000%
2026-07-31	0.2100	0.2500	0.1800	0.1800	-14.286%	56	7,186	-94.444%
2026-07-30	0.1400	0.2100	0.1400	0.2100	+16.667%	147	7,192	-95.238%
2026-07-29	0.1900	0.2200	0.1700	0.1800	-21.739%	128	7,242	-94.444%
2026-07-28	0.1500	0.2900	0.1500	0.2300	+76.923%	393	7,243	-95.652%
2026-07-27	0.1300	0.1300	0.1300	0.1300	+62.500%	8	7,325	-92.308%
2026-07-24	0.1100	0.1300	0.0800	0.0800	+60.000%	66	7,325	-87.500%
2026-07-23	0.0700	0.0700	0.0400	0.0500	-37.500%	71	7,322	-80.000%
2026-07-22	0.0800	0.0800	0.0800	0.0800	-11.111%	10	7,307	-87.500%
2026-07-21	0.1200	0.1200	0.0900	0.0900	-35.714%	16	7,317	-88.889%
2026-07-20	0.1200	0.1400	0.1000	0.1400	+7.692%	108	7,332	-92.857%
2026-07-17	0.1500	0.1500	0.1300	0.1300	-23.529%	33	7,321	-92.308%
2026-07-16	0.1700	0.1700	0.1600	0.1700	0.000%	19	7,329	-94.118%
2026-07-15	0.1300	0.1700	0.1300	0.1700	+21.429%	18	7,311	-94.118%
2026-07-14	0.2000	0.2000	0.1400	0.1400	-26.316%	1,412	7,317	-92.857%
2026-07-13	0.2200	0.2300	0.1700	0.1900	-26.923%	375	5,928	-94.737%
2026-07-10	0.2600	0.2600	0.2400	0.2600	-7.143%	197	5,797	-96.154%
2026-07-09	0.2500	0.2900	0.2500	0.2800	+40.000%	33	5,915	-96.429%
2026-07-08	0.1900	0.2000	0.1600	0.2000	-23.077%	47	5,931	-95.000%
2026-07-07	0.3500	0.3500	0.2300	0.2600	-23.529%	17	5,937	-96.154%
2026-07-06	0.3400	0.3700	0.3300	0.3400	+17.241%	627	5,928	-97.059%
2026-07-02	0.3500	0.3600	0.2600	0.2900	0.000%	253	5,691	-96.552%
2026-07-01	0.2900	0.2900	0.2900	0.2900	+31.818%	1	5,691	-96.552%
2026-06-30	0.1900	0.2200	0.1900	0.2200	-12.000%	36	5,691	-95.455%
2026-06-29	0.2500	0.2500	0.2500	0.2500	-19.355%	20	5,715	-96.000%
2026-06-26	0.3200	0.3300	0.3000	0.3100	+6.897%	472	5,695	-96.774%
2026-06-25	0.3300	0.4400	0.2900	0.2900	-6.452%	253	5,469	-96.552%
2026-06-24	0.3000	0.3400	0.3000	0.3100	+19.231%	148	5,439	-96.774%
2026-06-23	0.2500	0.2600	0.2500	0.2600	+4.000%	18	5,403	-96.154%
2026-06-22	0.2800	0.3100	0.2400	0.2500	-10.714%	146	5,401	-96.000%
2026-06-18	0.2100	0.3300	0.2100	0.2800	+47.368%	1,234	4,567	-96.429%
2026-06-17	0.2300	0.2300	0.1900	0.1900	-9.524%	48	4,567	-94.737%
2026-06-16	0.2400	0.2400	0.2100	0.2100	-25.000%	45	4,567	-95.238%
2026-06-15	0.2400	0.3000	0.2300	0.2800	+47.368%	611	4,522	-96.429%
2026-06-12	0.1900	0.2200	0.1900	0.1900	+5.556%	110	4,138	-94.737%
2026-06-11	0.1300	0.1900	0.1300	0.1800	+12.500%	51	4,040	-94.444%
2026-06-10	0.1700	0.1700	0.1600	0.1600	-27.273%	101	4,012	-93.750%
2026-06-09	0.2100	0.2200	0.2100	0.2200	+15.789%	3	3,918	-95.455%
2026-06-08	0.1500	0.2000	0.1500	0.1900	0.000%	8	3,918	-94.737%
2026-06-04	0.2000	0.2000	0.1900	0.1900	0.000%	150	3,917	-94.737%
2026-06-03	0.2300	0.2300	0.1800	0.1900	-17.391%	6	3,791	-94.737%
2026-06-02	0.2700	0.2700	0.2300	0.2300	-25.806%	12	3,792	-95.652%
2026-06-01	0.2500	0.3200	0.2500	0.3100	-13.889%	134	3,788	-96.774%
2026-05-29	0.3300	0.3600	0.3300	0.3600	+2.857%	103	3,785	-97.222%
2026-05-28	0.3100	0.3500	0.2900	0.3500	0.000%	21	3,832	-97.143%
2026-05-27	0.3700	0.3900	0.3500	0.3500	+9.375%	156	3,811	-97.143%
2026-05-26	0.3200	0.3500	0.3000	0.3200	+28.000%	127	3,695	-96.875%
2026-05-22	0.2400	0.2600	0.2300	0.2500	-10.714%	130	3,716	-96.000%
2026-05-21	0.2500	0.2800	0.2500	0.2800	+33.333%	51	3,614	-96.429%
2026-05-20	0.2100	0.2100	0.2100	0.2100	+40.000%	5	3,614	-95.238%
2026-05-19	0.1400	0.1500	0.1400	0.1500	-25.000%	30	3,638	-93.333%
2026-05-15	0.2200	0.2200	0.2000	0.2000	-4.762%	3	3,638	-95.000%
2026-05-14	0.2100	0.2100	0.2100	0.2100	+23.529%	148	3,638	-95.238%
2026-05-13	0.1900	0.2100	0.1700	0.1700	-19.048%	63	3,431	-94.118%
2026-05-12	0.2200	0.2200	0.2000	0.2100	-27.586%	143	3,431	-95.238%
2026-05-11	0.2600	0.2900	0.2600	0.2900	0.000%	27	3,431	-96.552%
2026-05-08	0.2900	0.2900	0.2900	0.2900	-3.333%	115	3,437	-96.552%
2026-05-07	0.3000	0.3700	0.3000	0.3000	+7.143%	83	3,322	-96.667%
2026-05-06	0.2500	0.2900	0.2400	0.2800	+16.667%	84	3,281	-96.429%
2026-05-05	0.2300	0.2400	0.2300	0.2400	-7.692%	36	3,298	-95.833%
2026-05-04	0.3300	0.3300	0.2300	0.2600	0.000%	1,027	3,308	-96.154%
2026-05-01	0.2100	0.3300	0.2100	0.2600	-3.704%	308	3,078	-96.154%
2026-04-30	0.2600	0.2700	0.2600	0.2700	+3.846%	7	3,078	-96.296%
2026-04-29	0.2700	0.2800	0.2500	0.2600	-16.129%	32	3,078	-96.154%
2026-04-28	0.3500	0.3500	0.3100	0.3100	-11.429%	247	3,078	-96.774%
2026-04-27	0.4300	0.4300	0.3500	0.3500	-20.455%	93	2,895	-97.143%
2026-04-24	0.4400	0.4400	0.4400	0.4400	+2.326%	13	2,874	-97.727%
2026-04-23	0.3900	0.4500	0.3900	0.4300	+7.500%	79	2,864	-97.674%
2026-04-22	0.5000	0.5000	0.3800	0.4000	-24.528%	97	2,842	-97.500%
2026-04-21	0.5700	0.5700	0.4700	0.5300	-10.169%	136	2,786	-98.113%
2026-04-20	0.6500	0.6500	0.5900	0.5900	-9.231%	16	2,774	-98.305%
2026-04-17	0.6700	0.7500	0.6500	0.6500	+32.653%	289	2,769	-98.462%
2026-04-16	0.7000	0.7000	0.4900	0.4900	-23.438%	56	2,588	-97.959%
2026-04-15	0.5100	0.6500	0.5100	0.6400	+18.519%	234	2,571	-98.438%
2026-04-14	0.3200	0.5400	0.3200	0.5400	+100.000%	480	2,479	-98.148%
2026-04-13	0.2800	0.2800	0.2700	0.2700	0.000%	403	2,389	-96.296%
2026-04-10	0.3100	0.3100	0.2600	0.2700	-20.588%	438	1,988	-96.296%
2026-04-09	0.3400	0.3400	0.3300	0.3400	-2.857%	102	1,789	-97.059%
2026-04-08	0.4500	0.4500	0.3500	0.3500	+52.174%	23	1,788	-97.143%
2026-04-07	0.2300	0.2400	0.2300	0.2300	-14.815%	308	1,767	-95.652%
2026-04-01	0.2700	0.2700	0.2700	0.2700	-6.897%	1	1,677	-96.296%
2026-03-31	0.2500	0.2900	0.2500	0.2900	+38.095%	30	1,676	-96.552%
2026-03-30	0.2100	0.2100	0.2100	0.2100	-19.231%	4	1,674	-95.238%
2026-03-27	0.2400	0.2600	0.1900	0.2600	-29.730%	34	1,673	-96.154%
2026-03-26	0.3700	0.3700	0.3700	0.3700	+2.778%	11	1,654	-97.297%
2026-03-25	0.3300	0.3600	0.3100	0.3600	+63.636%	152	1,643	-97.222%
2026-03-24	0.2600	0.2600	0.2200	0.2200	-4.348%	3	1,620	-95.455%
2026-03-23	0.2500	0.2500	0.2300	0.2300	0.000%	35	1,621	-95.652%
2026-03-20	0.2300	0.2300	0.2300	0.2300	0.000%	15	1,592	-95.652%
2026-03-19	0.2200	0.2300	0.2200	0.2300	-8.000%	121	1,584	-95.652%
2026-03-18	0.2500	0.2500	0.2500	0.2500	-10.714%	1	1,483	-96.000%
2026-03-17	0.3200	0.3200	0.2800	0.2800	+7.692%	1,007	1,482	-96.429%
2026-03-16	0.3000	0.3000	0.2600	0.2600	-3.704%	11	1,116	-96.154%
2026-03-13	0.2900	0.3000	0.2600	0.2700	-6.897%	7	1,116	-96.296%
2026-03-12	0.3000	0.3100	0.2900	0.2900	-17.143%	12	1,113	-96.552%
2026-03-11	0.3500	0.3500	0.3500	0.3500	0.000%	10	1,123	-97.143%
2026-03-10	0.3500	0.3500	0.3500	0.3500	+16.667%	4	1,123	-97.143%
2026-03-09	0.3200	0.3200	0.2700	0.3000	-14.286%	171	1,119	-96.667%
2026-03-06	0.3500	0.3500	0.3500	0.3500	-5.405%	1	1,156	-97.143%
2026-03-05	0.4700	0.4700	0.3700	0.3700	-27.451%	519	1,157	-97.297%
2026-03-04	0.5400	0.5700	0.5100	0.5100	-5.556%	92	1,446	-98.039%
2026-03-03	0.5400	0.5400	0.5400	0.5400	-3.571%	1	1,460	-98.148%
2026-03-02	0.5600	0.5600	0.5600	0.5600	-29.114%	10	1,460	-98.214%
2026-02-26	0.7900	0.7900	0.7900	0.7900	+12.857%	1	1,460	-98.734%
2026-02-25	0.7600	0.7700	0.7000	0.7000	-19.540%	26	1,465	-98.571%
2026-02-24	0.8400	0.8700	0.8400	0.8700	-5.435%	16	1,465	-98.851%
2026-02-20	0.8800	0.9200	0.8800	0.9200	+5.747%	4	1,462	-98.913%
2026-02-19	0.8600	0.8700	0.8400	0.8700	-23.009%	146	1,461	-98.851%
2026-02-18	1.0600	1.1300	1.0300	1.1300	+13.000%	141	1,447	-99.115%
2026-02-17	1.0100	1.0200	1.0000	1.0000	+28.205%	50	1,428	-99.000%
2026-02-13	0.7600	0.8000	0.7600	0.7800	+4.000%	92	1,421	-98.718%
2026-02-12	0.7900	0.7900	0.7500	0.7500	-21.875%	31	1,421	-98.667%
2026-02-10	0.9700	1.0000	0.9600	0.9600	-16.522%	50	1,421	-98.958%
2026-02-09	1.1500	1.1500	1.1500	1.1500	+0.877%	1	1,411	-99.130%
2026-02-06	1.0800	1.1400	1.0800	1.1400	+23.913%	432	1,410	-99.123%
2026-02-05	0.8600	0.9200	0.8600	0.9200	+2.222%	51	983	-98.913%
2026-02-04	0.7500	0.9400	0.7500	0.9000	+25.000%	631	933	-98.889%
2026-02-03	0.8400	0.8500	0.7200	0.7200	+20.000%	145	329	-98.611%
2026-02-02	0.6000	0.6000	0.6000	0.6000	+22.449%	68	285	-98.333%
2026-01-30	0.5000	0.5000	0.4900	0.4900	-5.769%	81	333	-97.959%
2026-01-28	0.5000	0.6000	0.5000	0.5200	+13.043%	102	253	-98.077%
2026-01-27	0.4600	0.4600	0.4600	0.4600	-20.690%	3	159	-97.826%
2026-01-26	0.6500	0.6500	0.5800	0.5800	-17.143%	69	159	-98.276%
2026-01-23	0.7000	0.7000	0.7000	0.7000	+7.692%	10	101	-98.571%
2026-01-21	0.6500	0.6500	0.6500	0.6500	+14.035%	20	101	-98.462%
2026-01-20	0.5000	0.5700	0.5000	0.5700	-12.308%	17	81	-98.246%
2026-01-16	0.5300	0.6500	0.5200	0.6500	0.000%	64	0	-98.462%