Dark

JBLU20261218C5
JBLU Dec 18 2026 5.00 Call (JBLU261218C00005000)
option OPRA

EOD

Sep 11, 2026

0.4100+10.811%(+0.0400)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.4300	0.4300	0.3600	0.4100	+10.811%	110	2,555	0.000%
2026-09-10	0.3600	0.4400	0.3600	0.3700	+2.778%	104	2,492	+10.811%
2026-09-09	0.4000	0.4000	0.3500	0.3600	-14.286%	710	2,496	+13.889%
2026-09-08	0.4400	0.4900	0.4000	0.4200	-20.755%	127	1,940	-2.381%
2026-09-04	0.5000	0.5300	0.4800	0.5300	+10.417%	34	1,866	-22.642%
2026-09-03	0.5600	0.5600	0.4700	0.4800	-2.041%	147	1,866	-14.583%
2026-09-02	0.4600	0.4900	0.4600	0.4900	+8.889%	41	1,727	-16.327%
2026-09-01	0.4800	0.5000	0.4400	0.4500	-10.000%	280	1,688	-8.889%
2026-08-31	0.5700	0.5700	0.4700	0.5000	-20.635%	884	1,817	-18.000%
2026-08-28	0.6600	0.6600	0.6300	0.6300	-4.545%	9	1,249	-34.921%
2026-08-27	0.7000	0.7500	0.6500	0.6600	-7.042%	367	1,249	-37.879%
2026-08-26	0.7900	0.8400	0.7100	0.7100	-2.740%	92	1,119	-42.254%
2026-08-25	0.7500	0.7500	0.7100	0.7300	+4.286%	52	1,117	-43.836%
2026-08-24	0.6600	0.7200	0.6300	0.7000	+9.375%	384	1,113	-41.429%
2026-08-21	0.6200	0.6700	0.5800	0.6400	-5.882%	142	1,016	-35.938%
2026-08-20	0.6900	0.6900	0.5900	0.6800	+1.493%	387	994	-39.706%
2026-08-19	0.7600	0.7600	0.6700	0.6700	-10.667%	205	1,024	-38.806%
2026-08-18	0.8400	0.8400	0.7500	0.7500	-20.213%	16	1,162	-45.333%
2026-08-17	1.1500	1.1500	0.9400	0.9400	-28.788%	33	1,161	-56.383%
2026-08-14	1.3200	1.3200	1.3200	1.3200	-2.222%	1	1,159	-68.939%
2026-08-12	1.3500	1.3500	1.3500	1.3500	+8.871%	1	1,158	-69.630%
2026-08-10	1.2400	1.2400	1.2400	1.2400	-17.881%	3	1,157	-66.935%
2026-08-07	1.5700	1.5700	1.5000	1.5100	-5.625%	267	1,157	-72.848%
2026-08-06	1.6000	1.6000	1.6000	1.6000	-17.526%	1	890	-74.375%
2026-08-05	1.8900	1.9400	1.8900	1.9400	-2.020%	6	889	-78.866%
2026-08-04	1.8900	2.0300	1.8900	1.9800	+8.791%	4	886	-79.293%
2026-08-03	1.7800	1.8800	1.7800	1.8200	+8.333%	17	886	-77.473%
2026-07-31	1.6400	1.6800	1.6400	1.6800	+1.818%	3	886	-75.595%
2026-07-30	1.4000	1.6500	1.4000	1.6500	+13.793%	4	884	-75.152%
2026-07-29	1.3600	1.5900	1.3600	1.4500	-4.605%	5	884	-71.724%
2026-07-28	1.2600	1.7000	1.2600	1.5200	+40.741%	335	885	-73.026%
2026-07-24	1.0900	1.1200	1.0600	1.0800	+27.059%	162	703	-62.037%
2026-07-23	0.8500	0.8500	0.7800	0.8500	-11.458%	87	610	-51.765%
2026-07-22	1.0000	1.0200	0.9600	0.9600	-15.044%	13	583	-57.292%
2026-07-20	1.1300	1.1300	1.1300	1.1300	-7.377%	160	585	-63.717%
2026-07-17	1.2300	1.2300	1.2200	1.2200	-0.813%	3	665	-66.393%
2026-07-15	1.2300	1.2300	1.2300	1.2300	+17.143%	1	664	-66.667%
2026-07-14	1.0700	1.0800	1.0500	1.0500	-21.053%	4	664	-60.952%
2026-07-13	1.3300	1.3500	1.3300	1.3300	-8.904%	17	665	-69.173%
2026-07-10	1.4500	1.4600	1.4500	1.4600	-3.311%	17	668	-71.918%
2026-07-09	1.5100	1.5100	1.5100	1.5100	+17.054%	5	656	-72.848%
2026-07-08	1.1800	1.3000	1.1800	1.2900	-17.308%	141	651	-68.217%
2026-07-07	1.5600	1.5600	1.5600	1.5600	-8.235%	3	651	-73.718%
2026-07-06	1.6400	1.7100	1.6400	1.7000	+9.677%	12	648	-75.882%
2026-07-02	1.6400	1.6400	1.5000	1.5500	+11.511%	10	638	-73.548%
2026-07-01	1.4000	1.4500	1.3900	1.3900	-0.714%	52	638	-70.504%
2026-06-29	1.4800	1.4800	1.4000	1.4000	-11.392%	56	650	-70.714%
2026-06-26	1.5800	1.5800	1.5800	1.5800	-0.629%	3	658	-74.051%
2026-06-25	1.6500	1.7400	1.5900	1.5900	+13.571%	350	655	-74.214%
2026-06-24	1.4000	1.4000	1.4000	1.4000	+6.870%	1	830	-70.714%
2026-06-22	1.4600	1.4600	1.3100	1.3100	-6.429%	310	830	-68.702%
2026-06-18	1.2300	1.4000	1.2300	1.4000	+32.075%	427	488	-70.714%
2026-06-17	1.1300	1.1300	1.0600	1.0600	-5.357%	15	488	-61.321%
2026-06-16	1.2300	1.2300	1.1000	1.1200	-4.274%	5	488	-63.393%
2026-06-15	1.2200	1.2800	1.1500	1.1700	+9.346%	6	487	-64.957%
2026-06-12	1.0000	1.0700	1.0000	1.0700	+18.889%	4	491	-61.682%
2026-06-11	0.7500	1.0300	0.7500	0.9000	+12.500%	85	494	-54.444%
2026-06-10	0.8100	0.8100	0.8000	0.8000	-20.792%	20	473	-48.750%
2026-06-09	1.0100	1.0100	1.0100	1.0100	+8.602%	1	473	-59.406%
2026-06-08	0.9900	0.9900	0.9300	0.9300	-2.105%	3	473	-55.914%
2026-06-05	0.9100	0.9500	0.9100	0.9500	+3.261%	2	474	-56.842%
2026-06-04	0.9200	0.9200	0.9200	0.9200	+4.545%	15	474	-55.435%
2026-06-03	1.1000	1.1000	0.8000	0.8800	-18.519%	23	489	-53.409%
2026-06-02	1.1000	1.1000	1.0800	1.0800	-6.897%	9	477	-62.037%
2026-06-01	1.0000	1.1700	1.0000	1.1600	-14.706%	106	468	-64.655%
2026-05-29	1.4000	1.4000	1.3600	1.3600	+0.741%	110	382	-69.853%
2026-05-28	1.3000	1.3500	1.3000	1.3500	-2.174%	21	412	-69.630%
2026-05-27	1.4000	1.4000	1.3800	1.3800	+11.290%	101	394	-70.290%
2026-05-26	1.2600	1.2900	1.2400	1.2400	+21.569%	165	494	-66.935%
2026-05-21	1.0200	1.0200	1.0200	1.0200	+14.607%	1	617	-59.804%
2026-05-20	0.8500	0.9000	0.8200	0.8900	+32.836%	131	617	-53.933%
2026-05-19	0.7400	0.7400	0.6700	0.6700	-26.374%	14	604	-38.806%
2026-05-18	0.9200	0.9400	0.9000	0.9100	-8.081%	6	604	-54.945%
2026-05-14	0.9900	0.9900	0.9900	0.9900	+11.236%	30	604	-58.586%
2026-05-12	0.9000	0.9300	0.8400	0.8900	-16.038%	206	624	-53.933%
2026-05-11	1.1000	1.1000	1.0600	1.0600	-7.826%	70	624	-61.321%
2026-05-08	1.2000	1.2000	1.1500	1.1500	+3.604%	2	401	-64.348%
2026-05-07	1.1000	1.1100	1.0900	1.1100	+6.731%	163	403	-63.063%
2026-05-06	1.0400	1.0400	1.0400	1.0400	+8.333%	1	387	-60.577%
2026-05-04	1.0300	1.0300	0.9300	0.9600	-9.434%	33	387	-57.292%
2026-05-01	1.2200	1.2500	1.0200	1.0600	-2.752%	9	365	-61.321%
2026-04-30	1.0900	1.0900	1.0900	1.0900	+1.869%	1	365	-62.385%
2026-04-29	1.0900	1.0900	1.0700	1.0700	-4.464%	61	364	-61.682%
2026-04-27	1.1200	1.1200	1.1200	1.1200	-17.647%	1	333	-63.393%
2026-04-24	1.3600	1.3600	1.3600	1.3600	+4.615%	10	332	-69.853%
2026-04-23	1.2700	1.3500	1.2700	1.3000	+6.557%	241	322	-68.462%
2026-04-22	1.4600	1.4600	1.2100	1.2200	-17.007%	59	133	-66.393%
2026-04-21	1.4300	1.4700	1.4300	1.4700	-16.000%	34	51	-72.109%
2026-04-20	1.7500	1.7500	1.7500	1.7500	-3.315%	50	51	-76.571%
2026-04-17	1.8100	1.8100	1.8100	1.8100	0.000%	1	1	-77.348%