Dark

JBLU20261218P4
JBLU Dec 18 2026 4.00 Put (JBLU261218P00004000)
option OPRA

EOD

Sep 11, 2026

0.3800-5.000%(-0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.3900	0.3900	0.3800	0.3800	-5.000%	11	7,027	0.000%
2026-09-10	0.4100	0.4100	0.3900	0.4000	+5.263%	45	7,030	-5.000%
2026-09-09	0.3600	0.4400	0.3600	0.3800	+11.765%	916	7,005	0.000%
2026-09-08	0.3600	0.3800	0.3100	0.3400	+3.030%	375	6,471	+11.765%
2026-09-04	0.3300	0.3400	0.3200	0.3300	-2.941%	90	6,209	+15.152%
2026-09-03	0.3300	0.3400	0.3300	0.3400	-5.556%	4	6,209	+11.765%
2026-09-02	0.4100	0.4100	0.3600	0.3600	-7.692%	7	6,205	+5.556%
2026-09-01	0.3800	0.3900	0.3600	0.3900	+8.333%	46	6,202	-2.564%
2026-08-31	0.3500	0.3600	0.3300	0.3600	+16.129%	36	6,222	+5.556%
2026-08-28	0.3300	0.3300	0.3100	0.3100	0.000%	513	6,210	+22.581%
2026-08-27	0.3100	0.3100	0.3000	0.3100	+10.714%	73	6,210	+22.581%
2026-08-26	0.2700	0.2800	0.2700	0.2800	-3.448%	75	6,210	+35.714%
2026-08-25	0.3000	0.3000	0.2800	0.2900	-3.333%	618	6,207	+31.034%
2026-08-24	0.3200	0.3200	0.3000	0.3000	-16.667%	11	5,686	+26.667%
2026-08-21	0.3300	0.3600	0.3300	0.3600	+2.857%	10	5,676	+5.556%
2026-08-20	0.3500	0.4000	0.3500	0.3500	+2.941%	1,283	5,672	+8.571%
2026-08-19	0.3000	0.3400	0.2900	0.3400	+6.250%	192	4,674	+11.765%
2026-08-18	0.2700	0.3200	0.2700	0.3200	+14.286%	260	4,606	+18.750%
2026-08-17	0.2300	0.2800	0.2300	0.2800	+7.692%	256	4,470	+35.714%
2026-08-13	0.2700	0.2700	0.2600	0.2600	0.000%	2	4,457	+46.154%
2026-08-11	0.2600	0.2600	0.2600	0.2600	+4.000%	2	4,457	+46.154%
2026-08-10	0.2600	0.2600	0.2500	0.2500	-7.407%	5	4,457	+52.000%
2026-08-07	0.2300	0.2700	0.2300	0.2700	+17.391%	90	4,457	+40.741%
2026-08-06	0.2300	0.2300	0.2300	0.2300	0.000%	1	4,387	+65.217%
2026-08-05	0.2200	0.2300	0.1900	0.2300	+4.545%	3	4,387	+65.217%
2026-08-04	0.2200	0.2200	0.2200	0.2200	-8.333%	15	4,387	+72.727%
2026-08-03	0.2300	0.2400	0.1900	0.2400	-4.000%	6	4,387	+58.333%
2026-07-31	0.2700	0.2700	0.2500	0.2500	-10.714%	3	4,387	+52.000%
2026-07-30	0.2800	0.2800	0.2800	0.2800	-12.500%	110	4,387	+35.714%
2026-07-29	0.3100	0.3200	0.3100	0.3200	+10.345%	6	4,387	+18.750%
2026-07-28	0.2900	0.2900	0.2900	0.2900	-17.143%	69	4,387	+31.034%
2026-07-27	0.3500	0.3500	0.3500	0.3500	+2.941%	1	4,318	+8.571%
2026-07-24	0.3400	0.3400	0.3400	0.3400	-8.108%	1	4,317	+11.765%
2026-07-23	0.4000	0.4000	0.3700	0.3700	+5.714%	3	4,316	+2.703%
2026-07-22	0.3500	0.3500	0.3500	0.3500	0.000%	13	4,316	+8.571%
2026-07-21	0.3200	0.3500	0.3000	0.3500	+34.615%	280	4,316	+8.571%
2026-07-16	0.2600	0.2600	0.2600	0.2600	-10.345%	50	4,276	+46.154%
2026-07-14	0.2900	0.2900	0.2900	0.2900	+3.571%	40	4,276	+31.034%
2026-07-13	0.2800	0.2800	0.2800	0.2800	0.000%	26	4,316	+35.714%
2026-07-10	0.2800	0.2800	0.2800	0.2800	+16.667%	1	4,316	+35.714%
2026-07-09	0.2400	0.2400	0.2400	0.2400	-11.111%	2	4,316	+58.333%
2026-07-07	0.2700	0.2700	0.2700	0.2700	+22.727%	308	4,316	+40.741%
2026-07-06	0.2100	0.2200	0.2100	0.2200	-4.348%	20	4,016	+72.727%
2026-07-02	0.2300	0.2300	0.2300	0.2300	-8.000%	40	3,976	+65.217%
2026-07-01	0.2600	0.2600	0.2500	0.2500	-16.667%	4	3,976	+52.000%
2026-06-30	0.3000	0.3000	0.3000	0.3000	+25.000%	210	3,976	+26.667%
2026-06-26	0.2400	0.2400	0.2400	0.2400	-7.692%	6	3,976	+58.333%
2026-06-25	0.2800	0.2800	0.2400	0.2600	-3.704%	157	3,978	+46.154%
2026-06-24	0.2700	0.2700	0.2700	0.2700	-18.182%	1	4,008	+40.741%
2026-06-23	0.3300	0.3300	0.3300	0.3300	+10.000%	1	4,007	+15.152%
2026-06-22	0.3000	0.3000	0.3000	0.3000	-14.286%	1	4,007	+26.667%
2026-06-18	0.3500	0.3500	0.3500	0.3500	-7.895%	1	4,007	+8.571%
2026-06-17	0.3300	0.3800	0.3300	0.3800	+5.556%	16	4,007	0.000%
2026-06-15	0.3900	0.3900	0.3600	0.3600	-18.182%	6	4,007	+5.556%
2026-06-12	0.4500	0.4500	0.4400	0.4400	-21.429%	2	4,007	-13.636%
2026-06-11	0.5600	0.5600	0.5600	0.5600	+3.704%	1	4,007	-32.143%
2026-06-10	0.5700	0.5700	0.5400	0.5400	+12.500%	3,001	3,998	-29.630%
2026-06-09	0.5700	0.5700	0.4800	0.4800	-7.692%	11	1,187	-20.833%
2026-06-08	0.5000	0.5400	0.5000	0.5200	0.000%	32	1,197	-26.923%
2026-06-04	0.5200	0.5200	0.5200	0.5200	+4.000%	5	1,177	-26.923%
2026-06-03	0.5500	0.5500	0.5000	0.5000	0.000%	76	1,177	-24.000%
2026-06-02	0.4700	0.5000	0.4400	0.5000	+8.696%	58	1,177	-24.000%
2026-06-01	0.4500	0.5000	0.4500	0.4600	-8.000%	49	1,123	-17.391%
2026-05-29	0.4400	0.5000	0.3900	0.5000	+25.000%	154	1,083	-24.000%
2026-05-28	0.4000	0.4000	0.4000	0.4000	-6.977%	1	1,034	-5.000%
2026-05-27	0.4300	0.4300	0.4300	0.4300	-10.417%	500	1,033	-11.628%
2026-05-22	0.5100	0.5200	0.4700	0.4800	-7.692%	245	533	-20.833%
2026-05-21	0.5000	0.5200	0.5000	0.5200	-13.333%	2	413	-26.923%
2026-05-20	0.6000	0.6500	0.6000	0.6000	-7.692%	21	413	-36.667%
2026-05-19	0.6500	0.6500	0.6500	0.6500	+3.175%	2	392	-41.538%
2026-05-18	0.6300	0.6300	0.6300	0.6300	+8.621%	1	392	-39.683%
2026-05-15	0.5800	0.5800	0.5800	0.5800	0.000%	100	392	-34.483%
2026-05-13	0.5900	0.5900	0.5500	0.5800	0.000%	426	291	-34.483%
2026-05-12	0.6200	0.6200	0.5800	0.5800	+7.407%	20	489	-34.483%
2026-05-11	0.5000	0.5400	0.5000	0.5400	+22.727%	410	489	-29.630%
2026-05-08	0.4900	0.4900	0.4400	0.4400	-12.000%	21	69	-13.636%
2026-05-07	0.4900	0.5000	0.4900	0.5000	0.000%	11	88	-24.000%
2026-05-06	0.5000	0.5000	0.5000	0.5000	-9.091%	3	90	-24.000%
2026-05-05	0.5000	0.5500	0.5000	0.5500	+10.000%	20	90	-30.909%
2026-05-04	0.5000	0.5000	0.5000	0.5000	-9.091%	30	84	-24.000%
2026-05-01	0.5400	0.5500	0.5400	0.5500	-1.786%	8	76	-30.909%
2026-04-29	0.5600	0.5600	0.5600	0.5600	+1.818%	3	76	-32.143%
2026-04-28	0.5500	0.5500	0.5500	0.5500	-1.786%	60	73	-30.909%
2026-04-27	0.5400	0.6100	0.5400	0.5600	+19.149%	24	98	-32.143%
2026-04-23	0.4700	0.4700	0.4700	0.4700	-11.321%	2	84	-19.149%
2026-04-22	0.5300	0.5300	0.5300	0.5300	+10.417%	10	82	-28.302%
2026-04-21	0.4800	0.4800	0.4800	0.4800	+6.667%	1	71	-20.833%
2026-04-20	0.5300	0.5300	0.4500	0.4500	+7.143%	2	71	-15.556%
2026-04-17	0.4200	0.4200	0.4200	0.4200	-16.000%	10	70	-9.524%
2026-04-16	0.5100	0.5100	0.5000	0.5000	0.000%	60	0	-24.000%