Dark

JBLU20260918P4
JBLU Sep 18 2026 4.00 Put (JBLU260918P00004000)
option OPRA

EOD

Sep 11, 2026

0.0500+25.000%(+0.0100)1,867

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0200	0.0500	0.0200	0.0500	+25.000%	1,867	33,171	0.000%
2026-09-10	0.0500	0.0500	0.0200	0.0400	0.000%	2,874	31,626	+25.000%
2026-09-09	0.0200	0.0600	0.0200	0.0400	+100.000%	998	31,361	+25.000%
2026-09-08	0.0400	0.0400	0.0100	0.0200	0.000%	7,821	32,097	+150.000%
2026-09-04	0.0400	0.0400	0.0200	0.0200	-33.333%	106	32,436	+150.000%
2026-09-03	0.0400	0.0500	0.0200	0.0300	0.000%	1,609	32,436	+66.667%
2026-09-02	0.0400	0.0500	0.0300	0.0300	-40.000%	199	32,572	+66.667%
2026-09-01	0.0300	0.0800	0.0300	0.0500	+25.000%	27	32,573	0.000%
2026-08-31	0.0500	0.0600	0.0400	0.0400	0.000%	7,238	32,567	+25.000%
2026-08-28	0.0400	0.0400	0.0200	0.0400	+33.333%	7,934	32,553	+25.000%
2026-08-27	0.0300	0.0400	0.0300	0.0300	-25.000%	1,601	32,582	+66.667%
2026-08-26	0.0500	0.0500	0.0200	0.0400	+33.333%	2,868	32,583	+25.000%
2026-08-25	0.0400	0.0500	0.0300	0.0300	-40.000%	4,701	32,597	+66.667%
2026-08-24	0.0400	0.0700	0.0400	0.0500	-37.500%	3,192	32,616	0.000%
2026-08-21	0.0900	0.0900	0.0500	0.0800	-11.111%	21,804	32,683	-37.500%
2026-08-20	0.0600	0.1000	0.0600	0.0900	+50.000%	22,612	33,115	-44.444%
2026-08-19	0.0500	0.0600	0.0400	0.0600	+20.000%	733	12,318	-16.667%
2026-08-18	0.0500	0.0800	0.0400	0.0500	+150.000%	23	12,296	0.000%
2026-08-17	0.0200	0.0400	0.0200	0.0200	0.000%	8	12,284	+150.000%
2026-08-13	0.0100	0.0200	0.0100	0.0200	-33.333%	2	12,281	+150.000%
2026-08-12	0.0300	0.0500	0.0200	0.0300	-25.000%	28	12,281	+66.667%
2026-08-10	0.0300	0.0400	0.0300	0.0400	0.000%	15	12,295	+25.000%
2026-08-07	0.0400	0.0400	0.0400	0.0400	-20.000%	13	12,290	+25.000%
2026-08-06	0.0200	0.0500	0.0200	0.0500	0.000%	101	12,297	0.000%
2026-08-05	0.0300	0.0500	0.0300	0.0500	+66.667%	6	12,198	0.000%
2026-08-04	0.0500	0.0500	0.0300	0.0300	-62.500%	101	12,200	+66.667%
2026-08-03	0.0500	0.1200	0.0500	0.0800	-42.857%	17	12,255	-37.500%
2026-07-31	0.1400	0.1400	0.1400	0.1400	+40.000%	1	12,257	-64.286%
2026-07-30	0.1000	0.1000	0.1000	0.1000	+11.111%	1	12,256	-50.000%
2026-07-29	0.0900	0.0900	0.0800	0.0900	+28.571%	20	12,257	-44.444%
2026-07-28	0.1000	0.1000	0.0600	0.0700	-53.333%	156	12,250	-28.571%
2026-07-24	0.1300	0.1500	0.1300	0.1500	-11.765%	124	12,248	-66.667%
2026-07-23	0.1700	0.2000	0.1700	0.1700	+13.333%	647	12,148	-70.588%
2026-07-22	0.1300	0.1700	0.1300	0.1500	+25.000%	245	12,207	-66.667%
2026-07-21	0.1200	0.1200	0.1200	0.1200	+9.091%	2	12,072	-58.333%
2026-07-20	0.1100	0.1100	0.1100	0.1100	+10.000%	10	12,072	-54.545%
2026-07-15	0.1000	0.1000	0.1000	0.1000	-23.077%	4	12,065	-50.000%
2026-07-14	0.1300	0.1400	0.1300	0.1300	+8.333%	70	12,069	-61.538%
2026-07-13	0.1000	0.1200	0.1000	0.1200	+33.333%	204	12,070	-58.333%
2026-07-10	0.0900	0.0900	0.0900	0.0900	+12.500%	5	11,870	-44.444%
2026-07-09	0.0800	0.0800	0.0800	0.0800	-33.333%	2	11,870	-37.500%
2026-07-08	0.1200	0.1200	0.1200	0.1200	+9.091%	55	11,868	-58.333%
2026-07-07	0.1000	0.1100	0.1000	0.1100	+37.500%	6	11,868	-54.545%
2026-07-06	0.0500	0.0800	0.0500	0.0800	-11.111%	121	11,863	-37.500%
2026-07-02	0.1100	0.1100	0.0800	0.0900	-10.000%	24	11,978	-44.444%
2026-07-01	0.1100	0.1100	0.1000	0.1000	-16.667%	184	11,978	-50.000%
2026-06-29	0.1000	0.1200	0.1000	0.1200	+9.091%	35	11,977	-58.333%
2026-06-26	0.1100	0.1100	0.1100	0.1100	0.000%	23	12,007	-54.545%
2026-06-25	0.1300	0.1300	0.1000	0.1100	-21.429%	115	12,007	-54.545%
2026-06-24	0.1600	0.1600	0.1100	0.1400	-6.667%	40	11,907	-64.286%
2026-06-23	0.1600	0.1600	0.1500	0.1500	0.000%	105	11,906	-66.667%
2026-06-22	0.1700	0.1800	0.1500	0.1500	-16.667%	42	11,911	-66.667%
2026-06-18	0.1800	0.1800	0.1700	0.1800	-28.000%	21	11,897	-72.222%
2026-06-17	0.2200	0.2500	0.2200	0.2500	+25.000%	31	11,897	-80.000%
2026-06-16	0.2000	0.2000	0.2000	0.2000	0.000%	1	11,897	-75.000%
2026-06-15	0.2700	0.2800	0.1800	0.2000	-31.034%	146	11,897	-75.000%
2026-06-12	0.2900	0.2900	0.2900	0.2900	-9.375%	1	11,904	-82.759%
2026-06-11	0.4100	0.4100	0.3200	0.3200	-20.000%	11	11,009	-84.375%
2026-06-10	0.3700	0.4000	0.3700	0.4000	+8.108%	203	11,005	-87.500%
2026-06-09	0.3100	0.3800	0.3100	0.3700	0.000%	4,227	11,008	-86.486%
2026-06-08	0.3700	0.3700	0.3700	0.3700	+2.778%	100	7,798	-86.486%
2026-06-05	0.3600	0.3600	0.3600	0.3600	-12.195%	1	7,798	-86.111%
2026-06-04	0.3500	0.4100	0.3500	0.4100	+7.895%	19	7,798	-87.805%
2026-06-03	0.3500	0.4100	0.3400	0.3800	-5.000%	350	7,815	-86.842%
2026-06-02	0.3100	0.4000	0.3100	0.4000	+14.286%	2,512	7,692	-87.500%
2026-06-01	0.2600	0.3500	0.2600	0.3500	+34.615%	41	5,843	-85.714%
2026-05-29	0.2700	0.2700	0.2600	0.2600	0.000%	34	5,843	-80.769%
2026-05-28	0.2600	0.2600	0.2600	0.2600	-3.704%	10	5,857	-80.769%
2026-05-27	0.2500	0.3000	0.2500	0.2700	-12.903%	44	5,857	-81.481%
2026-05-26	0.3000	0.3600	0.2800	0.3100	-3.125%	238	5,885	-83.871%
2026-05-22	0.3500	0.3500	0.3200	0.3200	-5.882%	10	5,670	-84.375%
2026-05-21	0.4300	0.4300	0.3400	0.3400	-19.048%	137	5,670	-85.294%
2026-05-20	0.4800	0.4800	0.4200	0.4200	-17.647%	76	5,670	-88.095%
2026-05-19	0.4600	0.5200	0.4600	0.5100	+13.333%	193	5,745	-90.196%
2026-05-18	0.4500	0.5100	0.4400	0.4500	0.000%	108	5,745	-88.889%
2026-05-15	0.4700	0.4700	0.4200	0.4500	+18.421%	312	5,745	-88.889%
2026-05-14	0.4300	0.4300	0.3700	0.3800	-11.628%	9	5,478	-86.842%
2026-05-13	0.4200	0.4600	0.3900	0.4300	+2.381%	812	4,676	-88.372%
2026-05-12	0.4200	0.4300	0.4100	0.4200	+7.692%	43	4,676	-88.095%
2026-05-11	0.4000	0.4200	0.3600	0.3900	+5.405%	477	4,676	-87.179%
2026-05-08	0.3600	0.3700	0.3600	0.3700	+5.714%	6	4,245	-86.486%
2026-05-07	0.3400	0.3600	0.3000	0.3500	+6.061%	303	4,239	-85.714%
2026-05-06	0.3400	0.3800	0.3300	0.3300	-19.512%	258	4,032	-84.848%
2026-05-05	0.4000	0.4200	0.4000	0.4100	-4.651%	156	4,080	-87.805%
2026-05-04	0.3800	0.4300	0.3800	0.4300	+2.381%	111	3,996	-88.372%
2026-05-01	0.4700	0.4700	0.3500	0.4200	-8.696%	165	3,983	-88.095%
2026-04-30	0.4200	0.4600	0.4200	0.4600	+4.545%	59	3,983	-89.130%
2026-04-29	0.4200	0.4400	0.4000	0.4400	+25.714%	30	3,972	-88.636%
2026-04-28	0.4600	0.4600	0.3500	0.3500	-16.667%	42	3,950	-85.714%
2026-04-27	0.3800	0.4200	0.3800	0.4200	+10.526%	109	3,929	-88.095%
2026-04-24	0.3800	0.4000	0.3800	0.3800	-9.524%	547	3,938	-86.842%
2026-04-23	0.3900	0.4200	0.3900	0.4200	0.000%	7	3,830	-88.095%
2026-04-22	0.3700	0.4300	0.3700	0.4200	-2.326%	393	3,825	-88.095%
2026-04-21	0.3400	0.4300	0.3400	0.4300	+30.303%	285	3,488	-88.372%
2026-04-20	0.3400	0.3500	0.3200	0.3300	+3.125%	99	3,488	-84.848%
2026-04-17	0.2900	0.3400	0.2700	0.3200	-5.882%	412	3,390	-84.375%
2026-04-16	0.3000	0.3400	0.2300	0.3400	+13.333%	25	3,147	-85.294%
2026-04-15	0.3200	0.3200	0.3000	0.3000	-11.765%	118	3,142	-83.333%
2026-04-14	0.4300	0.4300	0.3200	0.3400	-33.333%	138	3,038	-85.294%
2026-04-13	0.5300	0.5300	0.4800	0.5100	+4.082%	46	3,018	-90.196%
2026-04-10	0.4300	0.4900	0.4300	0.4900	+8.889%	110	3,037	-89.796%
2026-04-09	0.4300	0.4500	0.4300	0.4500	+2.273%	9	3,037	-88.889%
2026-04-08	0.4200	0.4500	0.4200	0.4400	-22.807%	156	3,037	-88.636%
2026-04-07	0.6200	0.6200	0.5700	0.5700	0.000%	79	2,912	-91.228%
2026-04-06	0.5700	0.5900	0.5500	0.5700	-3.390%	73	2,855	-91.228%
2026-04-02	0.6500	0.6500	0.5900	0.5900	+5.357%	15	2,779	-91.525%
2026-04-01	0.5700	0.5700	0.5600	0.5600	-6.667%	51	2,779	-91.071%
2026-03-31	0.6000	0.6000	0.6000	0.6000	-7.692%	1	2,779	-91.667%
2026-03-30	0.6800	0.6800	0.6500	0.6500	-10.959%	2	2,778	-92.308%
2026-03-27	0.6500	0.7300	0.6100	0.7300	+7.353%	114	2,779	-93.151%
2026-03-26	0.5500	0.6800	0.5500	0.6800	+28.302%	17	2,768	-92.647%
2026-03-25	0.6500	0.6500	0.5100	0.5300	-23.188%	546	2,782	-90.566%
2026-03-23	0.6900	0.6900	0.6900	0.6900	-8.000%	20	2,944	-92.754%
2026-03-20	0.7800	0.7800	0.7500	0.7500	+5.634%	2	2,944	-93.333%
2026-03-19	0.8500	0.8800	0.7100	0.7100	-8.974%	230	2,943	-92.958%
2026-03-18	0.7400	0.7900	0.7400	0.7800	+2.632%	771	2,940	-93.590%
2026-03-17	0.7000	0.7600	0.7000	0.7600	0.000%	134	2,816	-93.421%
2026-03-16	0.7800	0.7800	0.7600	0.7600	-5.000%	561	2,791	-93.421%
2026-03-13	0.8000	0.8000	0.8000	0.8000	+26.984%	50	2,458	-93.750%
2026-03-11	0.7100	0.7300	0.6300	0.6300	-16.000%	454	2,458	-92.063%
2026-03-10	0.7100	0.7500	0.6600	0.7500	0.000%	55	2,122	-93.333%
2026-03-09	0.8000	0.8000	0.7500	0.7500	+2.740%	134	2,077	-93.333%
2026-03-06	0.6600	0.7300	0.6600	0.7300	+12.308%	1,545	2,058	-93.151%
2026-03-05	0.5200	0.6500	0.5200	0.6500	+30.000%	83	983	-92.308%
2026-03-04	0.4800	0.5000	0.4800	0.5000	-3.846%	2	936	-90.000%
2026-03-03	0.5200	0.5200	0.5200	0.5200	+8.333%	150	936	-90.385%
2026-03-02	0.4200	0.4800	0.4200	0.4800	+23.077%	6	786	-89.583%
2026-02-27	0.3800	0.3900	0.3800	0.3900	-7.143%	21	782	-87.179%
2026-02-25	0.4200	0.4200	0.4200	0.4200	+2.439%	11	773	-88.095%
2026-02-24	0.4100	0.4100	0.4100	0.4100	+10.811%	1	773	-87.805%
2026-02-23	0.3600	0.3900	0.3600	0.3700	-5.128%	61	774	-86.486%
2026-02-19	0.3400	0.3900	0.3400	0.3900	+5.405%	393	714	-87.179%
2026-02-17	0.3600	0.3700	0.3600	0.3700	-2.632%	2	331	-86.486%
2026-02-13	0.3800	0.3800	0.3800	0.3800	-9.524%	1	330	-86.842%
2026-02-12	0.4100	0.4200	0.4100	0.4200	+20.000%	150	330	-88.095%
2026-02-10	0.3500	0.3500	0.3500	0.3500	-16.667%	2	180	-85.714%
2026-02-04	0.4200	0.4200	0.4200	0.4200	-23.636%	1	179	-88.095%
2026-01-28	0.5500	0.5500	0.5500	0.5500	-9.836%	1	178	-90.909%
2026-01-27	0.5800	0.6300	0.5500	0.6100	+15.094%	185	177	-91.803%
2026-01-26	0.5300	0.5300	0.5300	0.5300	+8.163%	10	23	-90.566%
2026-01-22	0.4900	0.4900	0.4900	0.4900	-2.000%	2	13	-89.796%
2026-01-21	0.5000	0.5000	0.5000	0.5000	-5.660%	10	11	-90.000%
2026-01-20	0.5300	0.5300	0.5300	0.5300	0.000%	1	1	-90.566%