Dark

JBLU20260918P5
JBLU Sep 18 2026 5.00 Put (JBLU260918P00005000)
option OPRA

EOD

Jul 23, 2026

0.5300+17.778%(+0.0800)452

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.5200	0.6000	0.5200	0.5300	+17.778%	452	13,247	0.000%
2026-07-22	0.4300	0.4600	0.4300	0.4500	+15.385%	292	13,327	+17.778%
2026-07-21	0.3900	0.4000	0.3700	0.3900	+8.333%	81	13,075	+35.897%
2026-07-20	0.3600	0.3600	0.3300	0.3600	+2.857%	821	13,027	+47.222%
2026-07-17	0.3600	0.3600	0.3500	0.3500	+2.941%	673	12,236	+51.429%
2026-07-16	0.3500	0.3500	0.3100	0.3400	+3.030%	1,009	11,661	+55.882%
2026-07-15	0.3600	0.3600	0.3000	0.3300	-17.500%	619	12,409	+60.606%
2026-07-14	0.3700	0.4000	0.3500	0.4000	+14.286%	164	12,180	+32.500%
2026-07-13	0.3000	0.3500	0.2900	0.3500	+25.000%	1,161	12,173	+51.429%
2026-07-10	0.3000	0.3000	0.2800	0.2800	0.000%	11	11,066	+89.286%
2026-07-09	0.3200	0.3200	0.2500	0.2800	-17.647%	60	11,060	+89.286%
2026-07-08	0.3800	0.3800	0.3300	0.3400	+6.250%	24	11,024	+55.882%
2026-07-07	0.2100	0.3200	0.2100	0.3200	+28.000%	501	11,018	+65.625%
2026-07-06	0.2400	0.3500	0.2100	0.2500	+13.636%	709	11,125	+112.000%
2026-07-02	0.2600	0.2800	0.2200	0.2200	-18.519%	472	10,266	+140.909%
2026-07-01	0.3200	0.3200	0.2700	0.2700	-18.182%	732	10,266	+96.296%
2026-06-30	0.3300	0.3500	0.3300	0.3300	-5.714%	590	10,170	+60.606%
2026-06-29	0.3500	0.3500	0.3000	0.3500	+16.667%	13	9,623	+51.429%
2026-06-26	0.3300	0.3300	0.2900	0.3000	-14.286%	34	9,614	+76.667%
2026-06-25	0.3300	0.3500	0.2800	0.3500	-7.895%	297	9,598	+51.429%
2026-06-24	0.3800	0.3800	0.3600	0.3800	-13.636%	29	9,424	+39.474%
2026-06-23	0.4500	0.4500	0.4000	0.4400	+10.000%	44	9,400	+20.455%
2026-06-22	0.4000	0.4200	0.3700	0.4000	-11.111%	60	9,375	+32.500%
2026-06-18	0.5500	0.5500	0.4200	0.4500	-21.053%	131	9,195	+17.778%
2026-06-17	0.6000	0.6000	0.5400	0.5700	+3.636%	140	9,195	-7.018%
2026-06-16	0.4800	0.5500	0.4800	0.5500	+5.769%	81	9,195	-3.636%
2026-06-15	0.4800	0.5200	0.4800	0.5200	-24.638%	2,054	9,208	+1.923%
2026-06-12	0.6600	0.6900	0.6600	0.6900	-21.591%	103	7,897	-23.188%
2026-06-11	0.9100	0.9100	0.8800	0.8800	-1.124%	48	7,820	-39.773%
2026-06-10	0.8900	0.8900	0.8900	0.8900	+11.250%	2,050	7,805	-40.449%
2026-06-09	0.7500	0.8700	0.7500	0.8000	-1.235%	16	7,455	-33.750%
2026-06-08	0.8100	0.8200	0.7900	0.8100	+1.250%	73	7,450	-34.568%
2026-06-05	0.7800	0.8000	0.6900	0.8000	-5.882%	7	7,483	-33.750%
2026-06-03	0.8500	0.8700	0.8200	0.8500	+26.866%	54	7,488	-37.647%
2026-06-02	0.6700	0.6700	0.6700	0.6700	-4.286%	5	7,437	-20.896%
2026-06-01	0.6200	0.7800	0.6200	0.7000	+20.690%	1,269	7,442	-24.286%
2026-05-29	0.6100	0.6200	0.5600	0.5800	-3.333%	1,310	7,889	-8.621%
2026-05-28	0.6600	0.6600	0.6000	0.6000	-3.226%	53	6,847	-11.667%
2026-05-27	0.6000	0.6500	0.5500	0.6200	-6.061%	181	6,799	-14.516%
2026-05-26	0.6500	0.7000	0.6300	0.6600	-9.589%	112	6,620	-19.697%
2026-05-22	0.7800	0.7800	0.7300	0.7300	-5.195%	172	6,514	-27.397%
2026-05-21	0.9100	0.9100	0.7700	0.7700	-18.947%	46	6,502	-31.169%
2026-05-20	0.8900	0.9500	0.8700	0.9500	-9.524%	112	6,502	-44.211%
2026-05-19	1.0000	1.0500	1.0000	1.0500	+10.526%	28	6,529	-49.524%
2026-05-18	0.9500	0.9500	0.9500	0.9500	+5.556%	5	6,529	-44.211%
2026-05-15	0.9400	0.9400	0.9000	0.9000	+13.924%	35	6,529	-41.111%
2026-05-14	0.9200	0.9400	0.7900	0.7900	-13.187%	18	6,501	-32.911%
2026-05-13	0.9000	0.9500	0.9000	0.9100	+2.247%	39	6,496	-41.758%
2026-05-12	0.8200	0.9300	0.8200	0.8900	+12.658%	314	6,496	-40.449%
2026-05-11	0.8000	0.8000	0.7500	0.7900	+11.268%	25	6,496	-32.911%
2026-05-08	0.7100	0.7100	0.7100	0.7100	-4.054%	1	6,492	-25.352%
2026-05-07	0.7500	0.7700	0.7200	0.7400	-5.128%	12	6,491	-28.378%
2026-05-06	0.7400	0.7800	0.7000	0.7800	-9.302%	95	6,481	-32.051%
2026-05-05	0.9000	0.9000	0.8400	0.8600	-4.444%	43	6,419	-38.372%
2026-05-04	0.7500	0.9100	0.7500	0.9000	+1.124%	42	6,424	-41.111%
2026-05-01	0.9200	0.9200	0.7500	0.8900	0.000%	52	6,395	-40.449%
2026-04-30	0.8400	0.8900	0.8000	0.8900	+2.299%	3	6,395	-40.449%
2026-04-29	0.8900	0.8900	0.8700	0.8700	+8.750%	42	6,395	-39.080%
2026-04-28	0.8000	0.8500	0.7500	0.8000	-4.762%	37	6,395	-33.750%
2026-04-27	0.7700	0.8400	0.7700	0.8400	+13.514%	6	6,371	-36.905%
2026-04-23	0.8200	0.8200	0.7400	0.7400	-15.909%	2	6,375	-28.378%
2026-04-22	0.6600	0.8800	0.6600	0.8800	+18.919%	43	6,376	-39.773%
2026-04-21	0.6500	0.7800	0.6500	0.7400	+25.424%	116	6,403	-28.378%
2026-04-20	0.6100	0.6100	0.5900	0.5900	0.000%	6	6,396	-10.169%
2026-04-17	0.6500	0.6500	0.5500	0.5900	-9.231%	4,032	6,395	-10.169%
2026-04-16	0.6400	0.6500	0.6400	0.6500	+4.839%	41	3,079	-18.462%
2026-04-15	0.6800	0.6800	0.5900	0.6200	-27.059%	52	3,063	-14.516%
2026-04-14	0.8500	0.8500	0.8500	0.8500	-13.265%	15	3,063	-37.647%
2026-04-13	0.9600	1.0200	0.9500	0.9800	+1.031%	301	3,048	-45.918%
2026-04-10	0.9700	0.9700	0.9700	0.9700	+5.435%	1	2,896	-45.361%
2026-04-09	0.9000	0.9200	0.8900	0.9200	-3.158%	20	2,896	-42.391%
2026-04-08	0.7700	0.9500	0.7700	0.9500	-13.636%	8	2,877	-44.211%
2026-04-07	1.1000	1.1000	1.1000	1.1000	-1.786%	10	2,876	-51.818%
2026-04-06	1.1200	1.1200	1.1200	1.1200	+4.673%	5	2,876	-52.679%
2026-04-01	1.1100	1.1100	1.0700	1.0700	-7.759%	6	2,871	-50.467%
2026-03-31	1.2800	1.2800	1.1600	1.1600	-10.769%	11	2,869	-54.310%
2026-03-30	1.3000	1.3000	1.3000	1.3000	+15.044%	1	2,869	-59.231%
2026-03-26	1.0700	1.1300	1.0700	1.1300	+18.947%	2	2,868	-53.097%
2026-03-25	1.2600	1.2600	0.9500	0.9500	-25.781%	6	2,869	-44.211%
2026-03-23	1.2800	1.2800	1.2800	1.2800	-12.925%	200	2,864	-58.594%
2026-03-19	1.4700	1.4700	1.4700	1.4700	+5.000%	20	2,767	-63.946%
2026-03-18	1.4000	1.4000	1.4000	1.4000	+2.190%	80	2,747	-62.143%
2026-03-16	1.4100	1.4100	1.3500	1.3700	+3.008%	222	2,667	-61.314%
2026-03-12	1.3300	1.3300	1.3300	1.3300	0.000%	279	2,445	-60.150%
2026-03-09	1.4100	1.4100	1.3300	1.3300	+5.556%	11	2,166	-60.150%
2026-03-06	1.2100	1.2600	1.2100	1.2600	+5.882%	4	2,165	-57.937%
2026-03-05	1.1100	1.1900	1.1100	1.1900	+17.822%	609	2,164	-55.462%
2026-03-03	1.0300	1.0300	1.0100	1.0100	+12.222%	2	2,097	-47.525%
2026-03-02	0.8500	0.9000	0.8500	0.9000	+11.111%	11	2,097	-41.111%
2026-02-27	0.7900	0.8200	0.7900	0.8100	+6.579%	13	2,096	-34.568%
2026-02-24	0.7600	0.7600	0.7600	0.7600	+8.571%	10	2,099	-30.263%
2026-02-19	0.7000	0.7300	0.7000	0.7000	-1.408%	2,091	2,099	-24.286%
2026-02-11	0.7000	0.7100	0.7000	0.7100	+9.231%	12	27	-25.352%
2026-02-06	0.6500	0.6500	0.6500	0.6500	-12.162%	1	17	-18.462%
2026-02-04	0.7400	0.7400	0.7400	0.7400	-9.756%	10	16	-28.378%
2026-02-03	0.8200	0.8200	0.8200	0.8200	-18.000%	2	26	-35.366%
2026-02-02	1.0000	1.0000	1.0000	1.0000	0.000%	1	24	-47.000%
2026-01-30	1.0000	1.0000	1.0000	1.0000	+1.010%	2	24	-47.000%
2026-01-29	0.9300	0.9900	0.9300	0.9900	+2.062%	11	24	-46.465%
2026-01-26	0.9700	0.9700	0.9700	0.9700	+5.435%	2	14	-45.361%
2026-01-23	0.9300	0.9300	0.9200	0.9200	-2.128%	9	12	-42.391%
2026-01-20	0.9400	0.9400	0.9400	0.9400	0.000%	3	3	-43.617%