Dark

JBLU20260918P6
JBLU Sep 18 2026 6.00 Put (JBLU260918P00006000)
option OPRA

EOD

Sep 11, 2026

1.530.000%(0.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.5400	1.5400	1.5300	1.5300	0.000%	6	3,032	0.000%
2026-09-10	1.5300	1.5300	1.5300	1.5300	-7.273%	1	3,032	0.000%
2026-09-09	1.5500	1.7900	1.5500	1.6500	+14.583%	6	3,032	-7.273%
2026-09-08	1.4000	1.4400	1.3700	1.4400	+5.109%	4	3,034	+6.250%
2026-09-04	1.3700	1.3700	1.3700	1.3700	-1.439%	1	5,166	+11.679%
2026-09-03	1.3000	1.3900	1.3000	1.3900	-9.740%	3	5,166	+10.072%
2026-09-01	1.4900	1.5400	1.4800	1.5400	+6.944%	68	5,169	-0.649%
2026-08-31	1.4400	1.4400	1.4400	1.4400	+25.217%	10	5,176	+6.250%
2026-08-28	1.1300	1.1700	1.1300	1.1500	+1.770%	31	5,176	+33.043%
2026-08-27	1.1300	1.1300	1.1300	1.1300	+17.708%	2	5,283	+35.398%
2026-08-26	0.8800	0.9600	0.8800	0.9600	-8.571%	4	5,281	+59.375%
2026-08-24	1.1100	1.1100	1.0500	1.0500	-11.017%	14	5,282	+45.714%
2026-08-21	1.1700	1.2800	1.1700	1.1800	-6.349%	128	5,292	+29.661%
2026-08-20	1.2100	1.2700	1.2100	1.2600	+22.330%	7	5,403	+21.429%
2026-08-19	0.9700	1.0300	0.9700	1.0300	+4.040%	6	5,403	+48.544%
2026-08-18	0.9600	1.0100	0.8800	0.9900	+20.732%	147	5,402	+54.545%
2026-08-17	0.6400	0.8300	0.6400	0.8200	+43.860%	272	5,424	+86.585%
2026-08-14	0.5000	0.6000	0.5000	0.5700	+18.750%	14	5,545	+168.421%
2026-08-13	0.4700	0.5000	0.4200	0.4800	+6.667%	16	5,544	+218.750%
2026-08-12	0.4300	0.4700	0.4300	0.4500	-13.462%	7	5,542	+240.000%
2026-08-11	0.5100	0.5200	0.5100	0.5200	-11.864%	8	5,537	+194.231%
2026-08-10	0.5000	0.6300	0.5000	0.5900	+31.111%	106	5,531	+159.322%
2026-08-07	0.4500	0.4800	0.4300	0.4500	+15.385%	132	5,535	+240.000%
2026-08-06	0.3800	0.3900	0.3400	0.3900	+21.875%	14	5,459	+292.308%
2026-08-05	0.3400	0.3400	0.3000	0.3200	-5.882%	642	5,450	+378.125%
2026-08-04	0.3600	0.3600	0.3000	0.3400	-15.000%	651	4,876	+350.000%
2026-08-03	0.3900	0.4200	0.3600	0.4000	-18.367%	81	4,275	+282.500%
2026-07-31	0.4500	0.5000	0.4400	0.4900	+2.083%	107	4,203	+212.245%
2026-07-30	0.6900	0.6900	0.4800	0.4800	-33.333%	123	4,120	+218.750%
2026-07-29	0.6800	0.7200	0.5800	0.7200	+28.571%	556	4,081	+112.500%
2026-07-28	0.9200	0.9200	0.4900	0.5600	-36.364%	103	3,560	+173.214%
2026-07-27	0.8900	0.8900	0.8800	0.8800	-5.376%	164	3,525	+73.864%
2026-07-24	1.1000	1.1000	0.9300	0.9300	-27.344%	13	3,641	+64.516%
2026-07-23	1.1500	1.2800	1.1500	1.2800	+21.905%	8	3,640	+19.531%
2026-07-22	1.0400	1.0800	1.0000	1.0500	+14.130%	8	3,640	+45.714%
2026-07-21	0.9200	0.9200	0.9200	0.9200	+3.371%	78	3,644	+66.304%
2026-07-20	0.8900	0.8900	0.8900	0.8900	-1.111%	13	3,680	+71.910%
2026-07-17	0.8200	0.9000	0.8200	0.9000	+12.500%	48	3,667	+70.000%
2026-07-16	0.7900	0.8000	0.7900	0.8000	+2.564%	12	3,697	+91.250%
2026-07-15	0.9700	0.9700	0.7600	0.7800	-9.302%	51	3,696	+96.154%
2026-07-13	0.7500	0.8600	0.7400	0.8600	+21.127%	1,779	3,647	+77.907%
2026-07-10	0.6900	0.7100	0.6700	0.7100	+5.970%	324	2,415	+115.493%
2026-07-09	0.7700	0.7700	0.6200	0.6700	-15.190%	93	2,382	+128.358%
2026-07-08	0.8400	0.8400	0.7900	0.7900	+3.947%	25	2,316	+93.671%
2026-07-07	0.7200	0.7600	0.7200	0.7600	+18.750%	11	2,313	+101.316%
2026-07-06	0.5200	0.6400	0.5200	0.6400	+3.226%	71	2,312	+139.063%
2026-07-02	0.5900	0.6700	0.5900	0.6200	-3.125%	783	1,962	+146.774%
2026-07-01	0.7400	0.7400	0.6400	0.6400	-20.000%	110	1,962	+139.063%
2026-06-30	0.8300	0.8300	0.7800	0.8000	0.000%	41	1,948	+91.250%
2026-06-29	0.7300	0.8000	0.7300	0.8000	+14.286%	59	1,918	+91.250%
2026-06-26	0.7200	0.7300	0.7000	0.7000	-4.110%	177	1,937	+118.571%
2026-06-25	0.6600	0.7900	0.6400	0.7300	-7.595%	1,019	1,879	+109.589%
2026-06-24	0.7900	0.7900	0.7900	0.7900	-15.957%	72	1,223	+93.671%
2026-06-23	0.9100	0.9400	0.8800	0.9400	-1.053%	24	1,218	+62.766%
2026-06-22	0.8400	0.9500	0.8100	0.9500	+2.151%	380	1,212	+61.053%
2026-06-18	0.9100	0.9800	0.9000	0.9300	-16.964%	83	975	+64.516%
2026-06-17	1.1200	1.1300	1.1200	1.1200	+9.804%	20	975	+36.607%
2026-06-16	1.0200	1.0200	1.0200	1.0200	+7.368%	11	975	+50.000%
2026-06-15	1.0800	1.0800	0.9500	0.9500	-39.873%	34	986	+61.053%
2026-06-11	1.5800	1.5800	1.5800	1.5800	+11.268%	1	967	-3.165%
2026-06-09	1.4200	1.4200	1.4200	1.4200	-0.699%	3	966	+7.746%
2026-06-05	1.4300	1.4300	1.4300	1.4300	-0.694%	20	966	+6.993%
2026-06-04	1.4700	1.4700	1.4400	1.4400	+9.091%	49	946	+6.250%
2026-06-01	1.3200	1.3200	1.3200	1.3200	+17.857%	55	984	+15.909%
2026-05-29	1.0900	1.1200	1.0900	1.1200	+1.818%	25	984	+36.607%
2026-05-27	1.1000	1.1000	1.1000	1.1000	-5.983%	30	987	+39.091%
2026-05-26	1.2200	1.2200	1.1700	1.1700	-12.030%	23	977	+30.769%
2026-05-22	1.4200	1.4200	1.3300	1.3300	-15.287%	83	972	+15.038%
2026-05-20	1.7100	1.7100	1.5700	1.5700	-9.770%	23	1,017	-2.548%
2026-05-19	1.7400	1.7400	1.7400	1.7400	+8.750%	1	1,018	-12.069%
2026-05-18	1.6900	1.6900	1.6000	1.6000	+3.226%	31	1,018	-4.375%
2026-05-15	1.5500	1.5500	1.5500	1.5500	-3.727%	5	1,018	-1.290%
2026-05-13	1.6100	1.6200	1.5900	1.6100	+4.545%	20	1,018	-4.969%
2026-05-12	1.6000	1.6100	1.5400	1.5400	+3.356%	8	1,018	-0.649%
2026-05-11	1.4900	1.4900	1.4900	1.4900	+19.200%	1	1,018	+2.685%
2026-05-07	1.2500	1.2500	1.2500	1.2500	-13.194%	5	1,023	+22.400%
2026-05-06	1.3900	1.4500	1.3900	1.4400	+7.463%	74	1,023	+6.250%
2026-05-01	1.6600	1.6600	1.3000	1.3400	-15.190%	157	1,097	+14.179%
2026-04-30	1.5400	1.5800	1.5300	1.5800	+1.282%	15	1,097	-3.165%
2026-04-29	1.4900	1.5600	1.4900	1.5600	+13.869%	13	1,093	-1.923%
2026-04-28	1.5200	1.5200	1.3700	1.3700	+0.735%	94	1,093	+11.679%
2026-04-27	1.3500	1.3600	1.3500	1.3600	-1.449%	23	1,010	+12.500%
2026-04-24	1.3800	1.3800	1.3800	1.3800	-1.429%	2	989	+10.870%
2026-04-23	1.3400	1.4000	1.3400	1.4000	+12.000%	29	987	+9.286%
2026-04-22	1.2500	1.2500	1.2500	1.2500	-6.015%	1	962	+22.400%
2026-04-21	1.2200	1.3300	1.2000	1.3300	+23.148%	28	987	+15.038%
2026-04-20	1.1100	1.1100	1.0800	1.0800	+0.935%	3	987	+41.667%
2026-04-17	1.0000	1.0700	1.0000	1.0700	-7.759%	227	987	+42.991%
2026-04-16	1.1600	1.1600	1.1100	1.1600	+9.434%	9	1,027	+31.897%
2026-04-15	1.1900	1.1900	1.0400	1.0600	-9.402%	935	1,024	+44.340%
2026-04-14	1.3300	1.3300	1.1700	1.1700	-31.579%	924	1,024	+30.769%
2026-04-13	1.7200	1.7200	1.7100	1.7100	+19.580%	120	354	-10.526%
2026-04-08	1.4300	1.4300	1.4300	1.4300	-19.209%	1	234	+6.993%
2026-04-01	1.7700	1.7700	1.7700	1.7700	-13.235%	1	235	-13.559%
2026-03-24	2.0400	2.0400	2.0400	2.0400	-10.526%	1	234	-25.000%
2026-03-19	2.2800	2.2800	2.2800	2.2800	+10.680%	1	233	-32.895%
2026-03-17	2.0600	2.0600	2.0600	2.0600	-5.936%	5	232	-25.728%
2026-03-16	2.1900	2.1900	2.1900	2.1900	+0.922%	1	227	-30.137%
2026-03-13	2.1800	2.1800	2.1700	2.1700	+10.152%	3	227	-29.493%
2026-03-10	1.9700	1.9700	1.9700	1.9700	-1.500%	1	226	-22.335%
2026-03-06	1.9800	2.0000	1.9700	2.0000	+50.376%	97	226	-23.500%
2026-02-25	1.3300	1.3300	1.3300	1.3300	+4.724%	12	117	+15.038%
2026-02-24	1.2300	1.2700	1.1300	1.2700	+9.483%	83	117	+20.472%
2026-02-23	1.2300	1.2300	1.1600	1.1600	0.000%	2	37	+31.897%
2026-02-19	1.1600	1.1600	1.1600	1.1600	+4.505%	1	35	+31.897%
2026-02-09	1.1100	1.1100	1.1100	1.1100	+5.714%	1	34	+37.838%
2026-02-06	1.1400	1.1400	1.0500	1.0500	-36.364%	31	35	+45.714%
2026-01-30	1.6500	1.6500	1.6500	1.6500	+1.227%	7	18	-7.273%
2026-01-29	1.6300	1.6300	1.6300	1.6300	-0.610%	10	18	-6.135%
2026-01-28	1.6300	1.6600	1.6300	1.6400	-8.889%	24	18	-6.707%
2026-01-27	1.8000	1.8000	1.8000	1.8000	+11.801%	3	7	-15.000%
2026-01-26	1.6100	1.6100	1.6100	1.6100	0.000%	4	4	-4.969%