Dark

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

EOD

Sep 11, 2026

0.5800+5.455%(+0.0300)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.5700	0.6200	0.5300	0.5800	+5.455%	177	27,432	0.000%
2026-09-10	0.6500	0.6500	0.5500	0.5500	-16.667%	33	27,454	+5.455%
2026-09-09	0.5500	0.7000	0.5500	0.6600	+40.426%	114	27,459	-12.121%
2026-09-08	0.5400	0.5400	0.4300	0.4700	+6.818%	748	27,496	+23.404%
2026-09-04	0.4300	0.4600	0.4100	0.4400	-2.222%	79	27,709	+31.818%
2026-09-03	0.4300	0.4800	0.4200	0.4500	+2.273%	112	27,709	+28.889%
2026-09-02	0.5400	0.5400	0.4200	0.4400	-20.000%	144	27,727	+31.818%
2026-09-01	0.5400	0.5800	0.4900	0.5500	+17.021%	897	27,744	+5.455%
2026-08-31	0.3800	0.5000	0.3800	0.4700	+38.235%	3,285	28,041	+23.404%
2026-08-28	0.3300	0.3500	0.3200	0.3400	+9.677%	44	28,510	+70.588%
2026-08-27	0.2900	0.3300	0.2600	0.3100	+3.333%	171	28,485	+87.097%
2026-08-26	0.2400	0.3000	0.1900	0.3000	+15.385%	86	28,338	+93.333%
2026-08-25	0.2800	0.3000	0.2600	0.2600	-18.750%	336	28,307	+123.077%
2026-08-24	0.3300	0.3800	0.3200	0.3200	-8.571%	221	28,139	+81.250%
2026-08-21	0.4400	0.4500	0.3500	0.3500	-22.222%	115	28,187	+65.714%
2026-08-20	0.3800	0.4800	0.3800	0.4500	+21.622%	1,087	28,159	+28.889%
2026-08-19	0.2800	0.3700	0.2600	0.3700	+27.586%	4,708	28,101	+56.757%
2026-08-18	0.2600	0.3900	0.2300	0.2900	+38.095%	591	24,504	+100.000%
2026-08-17	0.1700	0.2200	0.1400	0.2100	+61.538%	406	24,357	+176.190%
2026-08-14	0.1100	0.1500	0.1100	0.1300	+30.000%	6,483	24,143	+346.154%
2026-08-13	0.1100	0.1200	0.1000	0.1000	-16.667%	24	18,671	+480.000%
2026-08-12	0.1400	0.1500	0.1000	0.1200	-7.692%	37	18,676	+383.333%
2026-08-11	0.1700	0.1700	0.1300	0.1300	-18.750%	145	18,671	+346.154%
2026-08-10	0.1000	0.1700	0.1000	0.1600	+23.077%	555	18,661	+262.500%
2026-08-07	0.1200	0.1400	0.1200	0.1300	+18.182%	32	18,963	+346.154%
2026-08-06	0.1100	0.1100	0.1100	0.1100	+10.000%	120	18,937	+427.273%
2026-08-05	0.1000	0.1500	0.1000	0.1000	0.000%	13	18,817	+480.000%
2026-08-04	0.1300	0.1400	0.0900	0.1000	-28.571%	3,888	18,817	+480.000%
2026-08-03	0.1500	0.2200	0.1200	0.1400	-17.647%	727	15,955	+314.286%
2026-07-31	0.1800	0.1800	0.1500	0.1700	-5.556%	1,538	15,761	+241.176%
2026-07-30	0.2800	0.2800	0.1800	0.1800	-30.769%	72	14,512	+222.222%
2026-07-29	0.2700	0.2700	0.2200	0.2600	+13.043%	312	14,496	+123.077%
2026-07-28	0.3800	0.3800	0.1900	0.2300	-37.838%	162	14,305	+152.174%
2026-07-27	0.3200	0.4000	0.3000	0.3700	-17.778%	228	14,239	+56.757%
2026-07-24	0.5200	0.5200	0.4000	0.4500	-15.094%	2,148	14,166	+28.889%
2026-07-23	0.5200	0.6000	0.5200	0.5300	+17.778%	452	13,247	+9.434%
2026-07-22	0.4300	0.4600	0.4300	0.4500	+15.385%	292	13,327	+28.889%
2026-07-21	0.3900	0.4000	0.3700	0.3900	+8.333%	81	13,075	+48.718%
2026-07-20	0.3600	0.3600	0.3300	0.3600	+2.857%	821	13,027	+61.111%
2026-07-17	0.3600	0.3600	0.3500	0.3500	+2.941%	673	12,236	+65.714%
2026-07-16	0.3500	0.3500	0.3100	0.3400	+3.030%	1,009	11,661	+70.588%
2026-07-15	0.3600	0.3600	0.3000	0.3300	-17.500%	619	12,409	+75.758%
2026-07-14	0.3700	0.4000	0.3500	0.4000	+14.286%	164	12,180	+45.000%
2026-07-13	0.3000	0.3500	0.2900	0.3500	+25.000%	1,161	12,173	+65.714%
2026-07-10	0.3000	0.3000	0.2800	0.2800	0.000%	11	11,066	+107.143%
2026-07-09	0.3200	0.3200	0.2500	0.2800	-17.647%	60	11,060	+107.143%
2026-07-08	0.3800	0.3800	0.3300	0.3400	+6.250%	24	11,024	+70.588%
2026-07-07	0.2100	0.3200	0.2100	0.3200	+28.000%	501	11,018	+81.250%
2026-07-06	0.2400	0.3500	0.2100	0.2500	+13.636%	709	11,125	+132.000%
2026-07-02	0.2600	0.2800	0.2200	0.2200	-18.519%	472	10,266	+163.636%
2026-07-01	0.3200	0.3200	0.2700	0.2700	-18.182%	732	10,266	+114.815%
2026-06-30	0.3300	0.3500	0.3300	0.3300	-5.714%	590	10,170	+75.758%
2026-06-29	0.3500	0.3500	0.3000	0.3500	+16.667%	13	9,623	+65.714%
2026-06-26	0.3300	0.3300	0.2900	0.3000	-14.286%	34	9,614	+93.333%
2026-06-25	0.3300	0.3500	0.2800	0.3500	-7.895%	297	9,598	+65.714%
2026-06-24	0.3800	0.3800	0.3600	0.3800	-13.636%	29	9,424	+52.632%
2026-06-23	0.4500	0.4500	0.4000	0.4400	+10.000%	44	9,400	+31.818%
2026-06-22	0.4000	0.4200	0.3700	0.4000	-11.111%	60	9,375	+45.000%
2026-06-18	0.5500	0.5500	0.4200	0.4500	-21.053%	131	9,195	+28.889%
2026-06-17	0.6000	0.6000	0.5400	0.5700	+3.636%	140	9,195	+1.754%
2026-06-16	0.4800	0.5500	0.4800	0.5500	+5.769%	81	9,195	+5.455%
2026-06-15	0.4800	0.5200	0.4800	0.5200	-24.638%	2,054	9,208	+11.538%
2026-06-12	0.6600	0.6900	0.6600	0.6900	-21.591%	103	7,897	-15.942%
2026-06-11	0.9100	0.9100	0.8800	0.8800	-1.124%	48	7,820	-34.091%
2026-06-10	0.8900	0.8900	0.8900	0.8900	+11.250%	2,050	7,805	-34.831%
2026-06-09	0.7500	0.8700	0.7500	0.8000	-1.235%	16	7,455	-27.500%
2026-06-08	0.8100	0.8200	0.7900	0.8100	+1.250%	73	7,450	-28.395%
2026-06-05	0.7800	0.8000	0.6900	0.8000	-5.882%	7	7,483	-27.500%
2026-06-03	0.8500	0.8700	0.8200	0.8500	+26.866%	54	7,488	-31.765%
2026-06-02	0.6700	0.6700	0.6700	0.6700	-4.286%	5	7,437	-13.433%
2026-06-01	0.6200	0.7800	0.6200	0.7000	+20.690%	1,269	7,442	-17.143%
2026-05-29	0.6100	0.6200	0.5600	0.5800	-3.333%	1,310	7,889	0.000%
2026-05-28	0.6600	0.6600	0.6000	0.6000	-3.226%	53	6,847	-3.333%
2026-05-27	0.6000	0.6500	0.5500	0.6200	-6.061%	181	6,799	-6.452%
2026-05-26	0.6500	0.7000	0.6300	0.6600	-9.589%	112	6,620	-12.121%
2026-05-22	0.7800	0.7800	0.7300	0.7300	-5.195%	172	6,514	-20.548%
2026-05-21	0.9100	0.9100	0.7700	0.7700	-18.947%	46	6,502	-24.675%
2026-05-20	0.8900	0.9500	0.8700	0.9500	-9.524%	112	6,502	-38.947%
2026-05-19	1.0000	1.0500	1.0000	1.0500	+10.526%	28	6,529	-44.762%
2026-05-18	0.9500	0.9500	0.9500	0.9500	+5.556%	5	6,529	-38.947%
2026-05-15	0.9400	0.9400	0.9000	0.9000	+13.924%	35	6,529	-35.556%
2026-05-14	0.9200	0.9400	0.7900	0.7900	-13.187%	18	6,501	-26.582%
2026-05-13	0.9000	0.9500	0.9000	0.9100	+2.247%	39	6,496	-36.264%
2026-05-12	0.8200	0.9300	0.8200	0.8900	+12.658%	314	6,496	-34.831%
2026-05-11	0.8000	0.8000	0.7500	0.7900	+11.268%	25	6,496	-26.582%
2026-05-08	0.7100	0.7100	0.7100	0.7100	-4.054%	1	6,492	-18.310%
2026-05-07	0.7500	0.7700	0.7200	0.7400	-5.128%	12	6,491	-21.622%
2026-05-06	0.7400	0.7800	0.7000	0.7800	-9.302%	95	6,481	-25.641%
2026-05-05	0.9000	0.9000	0.8400	0.8600	-4.444%	43	6,419	-32.558%
2026-05-04	0.7500	0.9100	0.7500	0.9000	+1.124%	42	6,424	-35.556%
2026-05-01	0.9200	0.9200	0.7500	0.8900	0.000%	52	6,395	-34.831%
2026-04-30	0.8400	0.8900	0.8000	0.8900	+2.299%	3	6,395	-34.831%
2026-04-29	0.8900	0.8900	0.8700	0.8700	+8.750%	42	6,395	-33.333%
2026-04-28	0.8000	0.8500	0.7500	0.8000	-4.762%	37	6,395	-27.500%
2026-04-27	0.7700	0.8400	0.7700	0.8400	+13.514%	6	6,371	-30.952%
2026-04-23	0.8200	0.8200	0.7400	0.7400	-15.909%	2	6,375	-21.622%
2026-04-22	0.6600	0.8800	0.6600	0.8800	+18.919%	43	6,376	-34.091%
2026-04-21	0.6500	0.7800	0.6500	0.7400	+25.424%	116	6,403	-21.622%
2026-04-20	0.6100	0.6100	0.5900	0.5900	0.000%	6	6,396	-1.695%
2026-04-17	0.6500	0.6500	0.5500	0.5900	-9.231%	4,032	6,395	-1.695%
2026-04-16	0.6400	0.6500	0.6400	0.6500	+4.839%	41	3,079	-10.769%
2026-04-15	0.6800	0.6800	0.5900	0.6200	-27.059%	52	3,063	-6.452%
2026-04-14	0.8500	0.8500	0.8500	0.8500	-13.265%	15	3,063	-31.765%
2026-04-13	0.9600	1.0200	0.9500	0.9800	+1.031%	301	3,048	-40.816%
2026-04-10	0.9700	0.9700	0.9700	0.9700	+5.435%	1	2,896	-40.206%
2026-04-09	0.9000	0.9200	0.8900	0.9200	-3.158%	20	2,896	-36.957%
2026-04-08	0.7700	0.9500	0.7700	0.9500	-13.636%	8	2,877	-38.947%
2026-04-07	1.1000	1.1000	1.1000	1.1000	-1.786%	10	2,876	-47.273%
2026-04-06	1.1200	1.1200	1.1200	1.1200	+4.673%	5	2,876	-48.214%
2026-04-01	1.1100	1.1100	1.0700	1.0700	-7.759%	6	2,871	-45.794%
2026-03-31	1.2800	1.2800	1.1600	1.1600	-10.769%	11	2,869	-50.000%
2026-03-30	1.3000	1.3000	1.3000	1.3000	+15.044%	1	2,869	-55.385%
2026-03-26	1.0700	1.1300	1.0700	1.1300	+18.947%	2	2,868	-48.673%
2026-03-25	1.2600	1.2600	0.9500	0.9500	-25.781%	6	2,869	-38.947%
2026-03-23	1.2800	1.2800	1.2800	1.2800	-12.925%	200	2,864	-54.688%
2026-03-19	1.4700	1.4700	1.4700	1.4700	+5.000%	20	2,767	-60.544%
2026-03-18	1.4000	1.4000	1.4000	1.4000	+2.190%	80	2,747	-58.571%
2026-03-16	1.4100	1.4100	1.3500	1.3700	+3.008%	222	2,667	-57.664%
2026-03-12	1.3300	1.3300	1.3300	1.3300	0.000%	279	2,445	-56.391%
2026-03-09	1.4100	1.4100	1.3300	1.3300	+5.556%	11	2,166	-56.391%
2026-03-06	1.2100	1.2600	1.2100	1.2600	+5.882%	4	2,165	-53.968%
2026-03-05	1.1100	1.1900	1.1100	1.1900	+17.822%	609	2,164	-51.261%
2026-03-03	1.0300	1.0300	1.0100	1.0100	+12.222%	2	2,097	-42.574%
2026-03-02	0.8500	0.9000	0.8500	0.9000	+11.111%	11	2,097	-35.556%
2026-02-27	0.7900	0.8200	0.7900	0.8100	+6.579%	13	2,096	-28.395%
2026-02-24	0.7600	0.7600	0.7600	0.7600	+8.571%	10	2,099	-23.684%
2026-02-19	0.7000	0.7300	0.7000	0.7000	-1.408%	2,091	2,099	-17.143%
2026-02-11	0.7000	0.7100	0.7000	0.7100	+9.231%	12	27	-18.310%
2026-02-06	0.6500	0.6500	0.6500	0.6500	-12.162%	1	17	-10.769%
2026-02-04	0.7400	0.7400	0.7400	0.7400	-9.756%	10	16	-21.622%
2026-02-03	0.8200	0.8200	0.8200	0.8200	-18.000%	2	26	-29.268%
2026-02-02	1.0000	1.0000	1.0000	1.0000	0.000%	1	24	-42.000%
2026-01-30	1.0000	1.0000	1.0000	1.0000	+1.010%	2	24	-42.000%
2026-01-29	0.9300	0.9900	0.9300	0.9900	+2.062%	11	24	-41.414%
2026-01-26	0.9700	0.9700	0.9700	0.9700	+5.435%	2	14	-40.206%
2026-01-23	0.9300	0.9300	0.9200	0.9200	-2.128%	9	12	-36.957%
2026-01-20	0.9400	0.9400	0.9400	0.9400	0.000%	3	3	-38.298%