Dark

JBLU20261218P5
JBLU Dec 18 2026 5.00 Put (JBLU261218P00005000)
option OPRA

EOD

Sep 11, 2026

0.92000.000%(0.0000)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.8500	0.9300	0.8500	0.9200	0.000%	28	7,087	0.000%
2026-09-10	0.9700	0.9700	0.9200	0.9200	-2.128%	101	7,070	0.000%
2026-09-09	0.8800	0.9600	0.8700	0.9400	+11.905%	240	7,069	-2.128%
2026-09-08	0.8200	0.8600	0.7700	0.8400	+5.000%	944	7,006	+9.524%
2026-09-04	0.8000	0.8100	0.7600	0.8000	-1.235%	9	6,652	+15.000%
2026-09-03	0.8000	0.8100	0.8000	0.8100	0.000%	11	6,652	+13.580%
2026-09-02	0.8100	0.8100	0.8100	0.8100	-7.955%	1,500	6,643	+13.580%
2026-09-01	0.8500	0.8800	0.8300	0.8800	+7.317%	24	5,153	+4.545%
2026-08-31	0.8100	0.8300	0.8100	0.8200	+20.588%	24	5,141	+12.195%
2026-08-27	0.6500	0.6800	0.6500	0.6800	+4.615%	3	5,130	+35.294%
2026-08-26	0.6400	0.6500	0.6300	0.6500	+1.563%	401	5,129	+41.538%
2026-08-25	0.6700	0.7000	0.6400	0.6400	-11.111%	68	5,132	+43.750%
2026-08-24	0.7400	0.7400	0.7100	0.7200	-10.000%	124	5,067	+27.778%
2026-08-21	0.8000	0.8000	0.8000	0.8000	0.000%	21	4,947	+15.000%
2026-08-20	0.7500	0.8300	0.7500	0.8000	+9.589%	53	4,926	+15.000%
2026-08-19	0.6600	0.7300	0.6600	0.7300	+12.308%	527	4,881	+26.027%
2026-08-18	0.6500	0.6600	0.5900	0.6500	+10.169%	234	4,366	+41.538%
2026-08-17	0.5500	0.5900	0.5500	0.5900	+13.462%	139	4,393	+55.932%
2026-08-14	0.4600	0.5200	0.4600	0.5200	+15.556%	56	4,392	+76.923%
2026-08-13	0.4500	0.4500	0.4500	0.4500	-2.174%	5	4,400	+104.444%
2026-08-12	0.4600	0.4600	0.4600	0.4600	-6.122%	2	4,400	+100.000%
2026-08-11	0.4600	0.4900	0.4600	0.4900	-7.547%	36	4,398	+87.755%
2026-08-10	0.4800	0.5300	0.4800	0.5300	+15.217%	145	4,380	+73.585%
2026-08-07	0.4600	0.4600	0.4600	0.4600	+4.545%	2	4,377	+100.000%
2026-08-06	0.4400	0.4400	0.4400	0.4400	+12.821%	6	4,377	+109.091%
2026-08-05	0.3900	0.4100	0.3900	0.3900	-9.302%	7	4,371	+135.897%
2026-08-04	0.4200	0.4400	0.3800	0.4300	-4.444%	107	4,364	+113.953%
2026-08-03	0.4200	0.4700	0.4200	0.4500	-13.462%	4,546	4,313	+104.444%
2026-07-31	0.5000	0.5200	0.5000	0.5200	-5.455%	7	4,333	+76.923%
2026-07-30	0.5400	0.5500	0.5400	0.5500	-9.836%	52	4,328	+67.273%
2026-07-29	0.5500	0.6100	0.5500	0.6100	+15.094%	16	4,278	+50.820%
2026-07-28	0.5500	0.5500	0.5000	0.5300	-22.059%	126	4,282	+73.585%
2026-07-27	0.6600	0.6800	0.6600	0.6800	-8.108%	16	4,163	+35.294%
2026-07-24	0.7500	0.7500	0.6700	0.7400	-13.953%	7	4,163	+24.324%
2026-07-23	0.7500	0.8600	0.7500	0.8600	+19.444%	117	4,161	+6.977%
2026-07-22	0.7100	0.7200	0.7100	0.7200	+7.463%	2	4,076	+27.778%
2026-07-21	0.6700	0.6700	0.6700	0.6700	+6.349%	46	4,076	+37.313%
2026-07-20	0.6300	0.6400	0.6300	0.6300	-4.545%	101	4,030	+46.032%
2026-07-17	0.6300	0.6600	0.6200	0.6600	+8.197%	4	3,929	+39.394%
2026-07-16	0.5700	0.6100	0.5700	0.6100	+3.390%	14	3,931	+50.820%
2026-07-15	0.6600	0.6600	0.5900	0.5900	-10.606%	4	3,931	+55.932%
2026-07-14	0.6100	0.6600	0.6100	0.6600	+10.000%	69	3,929	+39.394%
2026-07-13	0.5800	0.6000	0.5700	0.6000	+9.091%	52	3,981	+53.333%
2026-07-10	0.5300	0.5500	0.5300	0.5500	+12.245%	8	3,930	+67.273%
2026-07-09	0.4900	0.4900	0.4900	0.4900	-7.547%	2	3,928	+87.755%
2026-07-07	0.5400	0.5500	0.5300	0.5300	+10.417%	200	3,928	+73.585%
2026-07-02	0.4800	0.4800	0.4800	0.4800	-5.882%	5	3,723	+91.667%
2026-07-01	0.5600	0.5600	0.5100	0.5100	-10.526%	53	3,723	+80.392%
2026-06-30	0.6400	0.6400	0.5600	0.5700	+5.556%	302	3,673	+61.404%
2026-06-29	0.5400	0.5400	0.5400	0.5400	+5.882%	5	3,463	+70.370%
2026-06-26	0.5100	0.5100	0.5100	0.5100	-5.556%	1	3,463	+80.392%
2026-06-25	0.5100	0.5400	0.5100	0.5400	-3.571%	42	3,463	+70.370%
2026-06-24	0.5600	0.5600	0.5600	0.5600	-23.288%	2	3,423	+64.286%
2026-06-23	0.7300	0.7300	0.7300	0.7300	+19.672%	1	3,424	+26.027%
2026-06-22	0.6100	0.6100	0.5900	0.6100	-7.576%	3	3,423	+50.820%
2026-06-18	0.6200	0.7000	0.6200	0.6600	-4.348%	37	3,434	+39.394%
2026-06-16	0.6900	0.6900	0.6900	0.6900	-4.167%	2	3,434	+33.333%
2026-06-15	0.7200	0.7400	0.6800	0.7200	-22.581%	5,351	3,434	+27.778%
2026-06-12	0.8900	0.9300	0.8900	0.9300	-9.709%	14	105	-1.075%
2026-06-10	1.0300	1.0300	1.0300	1.0300	+10.753%	4	101	-10.680%
2026-06-05	1.0000	1.0000	0.9300	0.9300	-8.824%	3	97	-1.075%
2026-06-03	1.0400	1.0400	1.0200	1.0200	+17.241%	6	97	-9.804%
2026-06-01	0.9500	0.9500	0.8600	0.8700	+6.098%	1,003	102	+5.747%
2026-05-29	0.8200	0.8200	0.8200	0.8200	-6.818%	1,000	1,103	+12.195%
2026-05-28	0.8800	0.8800	0.8800	0.8800	-2.222%	1	103	+4.545%
2026-05-26	0.9000	0.9000	0.9000	0.9000	-2.174%	5	103	+2.222%
2026-05-22	0.9200	0.9200	0.9200	0.9200	-17.857%	1	98	0.000%
2026-05-20	1.1200	1.1200	1.1200	1.1200	-3.448%	1	99	-17.857%
2026-05-19	1.1800	1.1800	1.1600	1.1600	+6.422%	14	104	-20.690%
2026-05-18	1.0900	1.0900	1.0900	1.0900	+1.869%	1	104	-15.596%
2026-05-15	1.0800	1.0800	1.0700	1.0700	0.000%	6	104	-14.019%
2026-05-14	1.0900	1.1000	1.0700	1.0700	0.000%	6	108	-14.019%
2026-05-12	1.0700	1.0700	1.0700	1.0700	+7.000%	2	102	-14.019%
2026-05-11	1.0000	1.0000	1.0000	1.0000	+9.890%	1	102	-8.000%
2026-05-08	0.9100	0.9100	0.9100	0.9100	+1.111%	5	99	+1.099%
2026-05-07	0.9000	0.9400	0.8900	0.9000	-9.091%	47	103	+2.222%
2026-05-06	0.9300	0.9900	0.9300	0.9900	+2.062%	7	69	-7.071%
2026-05-05	1.4500	1.4500	0.9700	0.9700	-2.020%	7	64	-5.155%
2026-05-04	0.9900	1.0000	0.9900	0.9900	-2.941%	7	59	-7.071%
2026-05-01	0.8200	1.0500	0.8200	1.0200	+0.990%	13	42	-9.804%
2026-04-30	1.0100	1.0100	1.0100	1.0100	-10.619%	1	42	-8.911%
2026-04-29	1.1300	1.1300	1.1300	1.1300	+17.708%	1	42	-18.584%
2026-04-24	0.9600	0.9600	0.9600	0.9600	-4.000%	10	41	-4.167%
2026-04-22	1.0000	1.0000	1.0000	1.0000	+11.111%	20	31	-8.000%
2026-04-21	0.9000	0.9000	0.9000	0.9000	-1.099%	10	21	+2.222%
2026-04-20	0.9100	0.9100	0.9100	0.9100	+21.333%	1	21	+1.099%
2026-04-17	0.7300	0.7600	0.7300	0.7500	-25.000%	12	21	+22.667%
2026-04-16	1.0000	1.0000	1.0000	1.0000	0.000%	10	0	-8.000%