Dark

JBLU20270115C2
JBLU Jan 15 2027 2.00 Call (JBLU270115C00002000)
option OPRA

EOD

Sep 8, 2026

2.60-4.762%(-0.13)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	2.6000	2.6000	2.6000	2.6000	-4.762%	5	356	0.000%
2026-09-04	2.7300	2.7300	2.7300	2.7300	-1.799%	3	351	-4.762%
2026-09-02	2.7700	2.7800	2.7700	2.7800	+2.206%	75	351	-6.475%
2026-08-31	2.7200	2.7300	2.7000	2.7200	-4.561%	87	380	-4.412%
2026-08-21	2.8900	2.8900	2.8500	2.8500	-30.318%	11	380	-8.772%
2026-08-07	3.9600	4.0900	3.9600	4.0900	-3.765%	2	369	-36.430%
2026-07-31	4.2000	4.2500	4.2000	4.2500	+6.250%	3	369	-38.824%
2026-07-29	4.0000	4.0000	4.0000	4.0000	+13.314%	1	370	-35.000%
2026-07-27	3.5300	3.5300	3.5300	3.5300	+8.615%	3	370	-26.346%
2026-07-22	3.2500	3.2500	3.2500	3.2500	-18.750%	1	370	-20.000%
2026-07-09	3.9000	4.0000	3.9000	4.0000	-5.882%	2	369	-35.000%
2026-07-02	4.2500	4.2500	4.2500	4.2500	+16.758%	6	375	-38.824%
2026-06-30	3.6400	3.6400	3.6400	3.6400	-13.333%	1	375	-28.571%
2026-06-25	4.2000	4.2000	4.2000	4.2000	+18.644%	2	376	-38.095%
2026-06-15	3.6000	3.6000	3.4500	3.5400	+25.979%	206	377	-26.554%
2026-06-10	2.8100	2.8100	2.8100	2.8100	-6.020%	1	491	-7.473%
2026-06-03	2.9900	2.9900	2.9900	2.9900	-13.081%	13	490	-13.043%
2026-05-26	3.4000	3.4400	3.4000	3.4400	+8.861%	2	489	-24.419%
2026-05-11	3.2000	3.2000	3.1500	3.1600	-6.785%	4	489	-17.722%
2026-05-07	3.3900	3.3900	3.3900	3.3900	+5.607%	1	485	-23.304%
2026-05-06	3.2100	3.2100	3.2100	3.2100	+1.905%	2	485	-19.003%
2026-05-05	3.1500	3.1500	3.1500	3.1500	+1.613%	5	485	-17.460%
2026-05-04	3.2500	3.2500	3.1000	3.1000	+1.639%	201	485	-16.129%
2026-04-29	3.0500	3.0500	3.0500	3.0500	-23.750%	2	284	-14.754%
2026-04-20	4.0000	4.0000	4.0000	4.0000	-2.439%	1	282	-35.000%
2026-04-17	4.1000	4.1000	4.1000	4.1000	+13.889%	3	282	-36.585%
2026-04-14	3.2000	3.6000	3.2000	3.6000	+20.000%	229	282	-27.778%
2026-04-13	2.8500	3.0000	2.8500	3.0000	+1.351%	175	434	-13.333%
2026-04-10	2.9600	2.9600	2.9600	2.9600	+9.630%	1	609	-12.162%
2026-04-07	2.7000	2.7000	2.7000	2.7000	+3.846%	22	608	-3.704%
2026-03-27	2.6000	2.6000	2.6000	2.6000	-16.129%	100	609	0.000%
2026-03-25	3.0500	3.1000	3.0500	3.1000	+31.356%	2	509	-16.129%
2026-03-24	2.3600	2.3600	2.3600	2.3600	+0.426%	1	511	+10.169%
2026-03-20	2.3600	2.3600	2.3500	2.3500	+6.818%	7	511	+10.638%
2026-03-19	2.2000	2.2000	2.2000	2.2000	-12.000%	200	511	+18.182%
2026-03-16	2.5000	2.5000	2.5000	2.5000	+2.041%	10	311	+4.000%
2026-03-13	2.4500	2.4500	2.4500	2.4500	0.000%	110	311	+6.122%
2026-03-12	2.4500	2.4500	2.4500	2.4500	-9.259%	1	238	+6.122%
2026-03-10	2.7000	2.7000	2.7000	2.7000	+6.299%	22	238	-3.704%
2026-03-09	2.5400	2.5400	2.5400	2.5400	-15.333%	4	238	+2.362%
2026-03-05	3.0000	3.0000	3.0000	3.0000	-10.448%	1	234	-13.333%
2026-03-03	3.3500	3.3500	3.3500	3.3500	-1.471%	10	234	-22.388%
2026-03-02	3.4000	3.4000	3.4000	3.4000	-8.356%	2	224	-23.529%
2026-02-27	3.7100	3.7100	3.7100	3.7100	-1.067%	1	222	-29.919%
2026-02-25	3.7500	3.7500	3.7500	3.7500	-9.639%	2	220	-30.667%
2026-02-19	4.1500	4.1500	4.1500	4.1500	-7.778%	1	220	-37.349%
2026-02-06	4.5000	4.5000	4.5000	4.5000	+9.756%	1	221	-42.222%
2026-02-05	4.1000	4.1000	4.1000	4.1000	-1.205%	2	221	-36.585%
2026-02-04	4.0000	4.1500	4.0000	4.1500	+33.441%	4	221	-37.349%
2026-01-27	3.1100	3.1100	3.1100	3.1100	-12.394%	1	230	-16.399%
2026-01-21	3.5500	3.5500	3.5500	3.5500	-1.389%	2	230	-26.761%
2026-01-16	3.4500	3.6000	3.4500	3.6000	+15.756%	120	291	-27.778%
2026-01-15	3.1100	3.1100	3.1100	3.1100	+3.667%	2	291	-16.399%
2026-01-14	3.0000	3.0000	3.0000	3.0000	-6.250%	5	289	-13.333%
2026-01-13	3.2000	3.2000	3.2000	3.2000	+1.587%	8	289	-18.750%
2026-01-12	3.1500	3.1500	3.1500	3.1500	-7.353%	24	297	-17.460%
2026-01-09	3.4000	3.4000	3.4000	3.4000	+3.659%	5	273	-23.529%
2026-01-07	3.3000	3.3000	3.2800	3.2800	+11.186%	13	278	-20.732%
2025-12-30	3.0000	3.0000	2.9500	2.9500	+6.498%	55	271	-11.864%
2025-12-29	2.7700	2.7700	2.7700	2.7700	-13.438%	1	266	-6.137%
2025-12-22	3.2000	3.2000	3.2000	3.2000	+10.345%	1	270	-18.750%
2025-12-11	2.9000	2.9000	2.9000	2.9000	-12.651%	1	270	-10.345%
2025-12-08	3.3200	3.3200	3.3200	3.3200	+23.420%	1	269	-21.687%
2025-11-25	2.6900	2.6900	2.6900	2.6900	+9.796%	3	270	-3.346%
2025-11-19	2.4500	2.4500	2.4500	2.4500	+2.083%	5	267	+6.122%
2025-11-17	2.4000	2.4000	2.4000	2.4000	-22.581%	5	267	+8.333%
2025-11-10	2.8300	3.1000	2.7800	3.1000	+18.774%	3	262	-16.129%
2025-11-07	2.6100	2.6100	2.6100	2.6100	+4.400%	50	262	-0.383%
2025-10-31	2.4900	2.5000	2.4900	2.5000	-1.186%	2	262	+4.000%
2025-10-29	2.4000	2.5300	2.4000	2.5300	-6.296%	9	260	+2.767%
2025-10-28	2.4500	2.7000	2.4500	2.7000	-15.625%	54	259	-3.704%
2025-10-27	2.8300	3.2000	2.8300	3.2000	+8.475%	2	205	-18.750%
2025-10-20	2.9500	2.9500	2.9500	2.9500	+1.724%	3	205	-11.864%
2025-10-14	2.9000	2.9000	2.9000	2.9000	+4.693%	1	202	-10.345%
2025-10-10	2.7700	2.7700	2.7700	2.7700	-7.667%	1	203	-6.137%
2025-10-07	3.0000	3.0000	3.0000	3.0000	-4.762%	1	201	-13.333%
2025-10-06	3.1500	3.1500	3.1500	3.1500	+5.000%	1	201	-17.460%
2025-10-01	3.0000	3.0000	3.0000	3.0000	-10.448%	1	201	-13.333%
2025-09-26	3.3500	3.3500	3.3500	3.3500	+4.688%	1	200	-22.388%
2025-09-15	3.3300	3.3300	3.2000	3.2000	-4.478%	2	199	-18.750%
2025-09-12	3.3500	3.3500	3.3500	3.3500	-5.367%	54	197	-22.388%
2025-09-11	3.4000	3.5400	3.4000	3.5400	+3.207%	21	143	-26.554%
2025-09-04	3.4300	3.4300	3.4300	3.4300	-6.027%	1	122	-24.198%
2025-08-26	3.6500	3.6500	3.6500	3.6500	+10.606%	1	121	-28.767%
2025-08-21	3.3000	3.3000	3.3000	3.3000	-5.714%	1	121	-21.212%
2025-08-18	3.5000	3.5000	3.5000	3.5000	-2.778%	6	120	-25.714%
2025-08-15	3.6000	3.6000	3.6000	3.6000	+5.882%	1	126	-27.778%
2025-08-13	3.4000	3.4000	3.4000	3.4000	+8.974%	1	125	-23.529%
2025-08-12	3.0500	3.1200	3.0500	3.1200	+20.000%	21	126	-16.667%
2025-08-05	2.6000	2.6000	2.6000	2.6000	-4.412%	32	145	0.000%
2025-08-04	2.7200	2.7200	2.7200	2.7200	-1.091%	40	145	-4.412%
2025-07-31	2.8500	2.8500	2.7500	2.7500	-6.780%	2	105	-5.455%
2025-07-29	3.2500	3.2500	2.9500	2.9500	+8.856%	13	104	-11.864%
2025-07-24	2.7100	2.7100	2.7100	2.7100	-12.013%	1	101	-4.059%
2025-07-23	3.0800	3.0800	3.0800	3.0800	+2.667%	1	100	-15.584%
2025-07-17	3.0000	3.0000	3.0000	3.0000	+6.762%	1	101	-13.333%
2025-07-11	2.8500	2.8500	2.8100	2.8100	+4.074%	6	102	-7.473%
2025-07-02	2.7000	2.7000	2.7000	2.7000	+1.124%	5	106	-3.704%
2025-06-30	2.7200	2.7200	2.6700	2.6700	-2.555%	8	117	-2.622%
2025-06-27	2.6500	2.7400	2.6500	2.7400	+7.031%	6	111	-5.109%
2025-06-26	2.6700	2.6700	2.5600	2.5600	-5.535%	13	115	+1.563%
2025-06-24	2.7100	2.7100	2.7100	2.7100	+6.275%	1	122	-4.059%
2025-06-23	2.5500	2.5500	2.5500	2.5500	-3.409%	5	123	+1.961%
2025-06-20	2.6400	2.6400	2.6400	2.6400	-2.222%	2	118	-1.515%
2025-06-18	2.7000	2.7000	2.7000	2.7000	0.000%	2	115	-3.704%
2025-06-17	2.7200	2.7300	2.7000	2.7000	-10.000%	7	115	-3.704%
2025-06-16	3.0300	3.0500	3.0000	3.0000	+3.093%	11	108	-13.333%
2025-06-13	2.9100	2.9100	2.9100	2.9100	-17.797%	2	101	-10.653%
2025-06-09	3.5400	3.5400	3.5400	3.5400	+2.609%	1	100	-26.554%
2025-06-05	3.4500	3.4500	3.4500	3.4500	+2.985%	3	101	-24.638%
2025-06-04	3.7600	3.7600	3.3500	3.3500	-4.286%	2	101	-22.388%
2025-06-02	3.3600	3.5000	3.3600	3.5000	-9.091%	8	101	-25.714%
2025-05-29	3.8500	3.8500	3.8500	3.8500	+5.479%	1	93	-32.468%
2025-05-28	3.6500	3.6500	3.6500	3.6500	+15.873%	1	94	-28.767%
2025-05-23	3.1500	3.1500	3.1500	3.1500	-5.970%	4	95	-17.460%
2025-05-21	3.4000	3.4000	3.3500	3.3500	-2.899%	2	95	-22.388%
2025-05-20	3.4000	3.4500	3.4000	3.4500	+1.471%	3	94	-24.638%
2025-05-19	3.4000	3.4000	3.4000	3.4000	+3.976%	1	96	-23.529%
2025-05-09	3.2700	3.2700	3.2700	3.2700	+9.000%	2	96	-20.489%
2025-05-02	3.1000	3.1000	3.0000	3.0000	+3.448%	8	95	-13.333%
2025-05-01	2.9700	2.9700	2.9000	2.9000	+8.209%	3	99	-10.345%
2025-04-30	2.6800	2.6800	2.6800	2.6800	+5.929%	3	96	-2.985%
2025-04-28	2.5300	2.5300	2.5300	2.5300	+5.417%	52	93	+2.767%
2025-04-24	2.4000	2.4000	2.4000	2.4000	+9.091%	1	93	+8.333%
2025-04-22	2.2000	2.2000	2.2000	2.2000	+4.762%	2	92	+18.182%
2025-04-21	2.0500	2.1000	2.0500	2.1000	-8.696%	57	90	+23.810%
2025-04-14	3.0000	3.0000	2.3000	2.3000	+0.437%	6	34	+13.043%
2025-04-11	2.2900	2.2900	2.2900	2.2900	-6.531%	2	31	+13.537%
2025-04-04	2.4000	2.4800	2.3700	2.4500	-9.259%	10	30	+6.122%
2025-04-03	2.7000	2.7000	2.7000	2.7000	-14.286%	1	26	-3.704%
2025-03-31	2.9900	3.1500	2.9900	3.1500	-30.310%	2	26	-17.460%
2025-03-24	4.5200	4.5200	4.5200	4.5200	+6.353%	3	26	-42.478%
2025-03-07	4.2500	4.2500	4.2500	4.2500	-29.167%	2	29	-38.824%
2025-02-18	6.0000	6.0000	6.0000	6.0000	+19.284%	1	29	-56.667%
2025-02-07	5.0300	5.0300	5.0300	5.0300	+0.600%	2	29	-48.310%
2025-01-29	5.0000	5.0000	5.0000	5.0000	-16.667%	3	28	-48.000%
2025-01-14	6.0000	6.0000	6.0000	6.0000	-4.762%	3	28	-56.667%
2024-12-31	6.3000	6.3000	6.3000	6.3000	+1.449%	2	28	-58.730%
2024-12-27	6.0900	6.2100	6.0900	6.2100	+12.094%	30	28	-58.132%
2024-12-19	5.5500	5.5500	5.5400	5.5400	+0.181%	5	28	-53.069%
2024-12-16	5.5300	5.5300	5.5300	5.5300	+6.963%	5	23	-52.984%
2024-10-30	5.2500	5.2500	5.1700	5.1700	-26.667%	18	23	-49.710%
2024-10-09	7.0500	7.0500	7.0500	7.0500	0.000%	5	5	-63.121%