Dark

JBLU20270115C3
JBLU Jan 15 2027 3.00 Call (JBLU270115C00003000)
option OPRA

EOD

Sep 11, 2026

1.64+1.235%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.6400	1.6400	1.6400	1.6400	+1.235%	1	764	0.000%
2026-09-10	1.6500	1.6500	1.6200	1.6200	+1.887%	5	764	+1.235%
2026-09-09	1.7000	1.7000	1.5900	1.5900	-14.054%	27	759	+3.145%
2026-09-04	1.8500	1.8500	1.8500	1.8500	+2.778%	3	748	-11.351%
2026-09-03	1.8000	1.8000	1.8000	1.8000	-3.743%	5	748	-8.889%
2026-09-02	1.8700	1.8700	1.8400	1.8700	+5.650%	103	753	-12.299%
2026-09-01	1.7700	1.7700	1.7700	1.7700	-17.290%	5	709	-7.345%
2026-08-24	2.1400	2.1400	2.1400	2.1400	+6.468%	3	709	-23.364%
2026-08-21	2.0000	2.0500	2.0000	2.0100	+0.500%	52	709	-18.408%
2026-08-20	2.0400	2.0400	1.9800	2.0000	-9.091%	13	709	-18.000%
2026-08-19	2.3900	2.3900	2.2000	2.2000	-21.429%	57	709	-25.455%
2026-08-14	2.9000	2.9000	2.7600	2.8000	-24.324%	5	707	-41.429%
2026-08-04	3.7000	3.7000	3.7000	3.7000	+5.714%	1	707	-55.676%
2026-08-03	3.5000	3.5000	3.5000	3.5000	+11.465%	4	707	-53.143%
2026-07-29	3.2000	3.2000	3.1000	3.1400	-2.786%	8	707	-47.771%
2026-07-28	3.2300	3.2300	3.2300	3.2300	+53.810%	1	702	-49.226%
2026-07-23	2.1000	2.1000	2.1000	2.1000	-16.667%	2	702	-21.905%
2026-07-22	2.3900	2.5200	2.3900	2.5200	-5.263%	3	700	-34.921%
2026-07-20	2.6600	2.6600	2.6600	2.6600	-7.958%	10	697	-38.346%
2026-07-13	2.8900	2.8900	2.8900	2.8900	+1.404%	5	707	-43.253%
2026-07-08	2.8500	2.8500	2.8500	2.8500	-4.362%	10	707	-42.456%
2026-07-07	2.9800	2.9800	2.9800	2.9800	-8.308%	2	707	-44.966%
2026-07-02	3.2500	3.2500	3.2500	3.2500	+10.169%	1	705	-49.538%
2026-07-01	2.9500	2.9500	2.9500	2.9500	0.000%	2	705	-44.407%
2026-06-29	2.9500	2.9500	2.9500	2.9500	-6.349%	5	705	-44.407%
2026-06-26	3.1500	3.1500	3.1500	3.1500	+3.618%	3	700	-47.937%
2026-06-25	3.2500	3.2500	3.0400	3.0400	+2.013%	3	700	-46.053%
2026-06-24	2.9800	2.9800	2.9800	2.9800	+6.810%	1	699	-44.966%
2026-06-23	2.7900	2.7900	2.7900	2.7900	-4.452%	10	699	-41.219%
2026-06-22	3.0000	3.0000	2.9200	2.9200	+7.353%	13	699	-43.836%
2026-06-15	2.7800	2.7800	2.6900	2.7200	+15.745%	105	700	-39.706%
2026-06-12	2.3500	2.3500	2.3500	2.3500	+12.981%	1	715	-30.213%
2026-06-10	2.0800	2.0800	2.0800	2.0800	+4.000%	5	715	-21.154%
2026-06-09	2.0000	2.0000	2.0000	2.0000	-9.091%	14	712	-18.000%
2026-06-05	2.2000	2.2000	2.2000	2.2000	0.000%	4	712	-25.455%
2026-06-04	2.2200	2.2200	2.2000	2.2000	-20.578%	7	712	-25.455%
2026-05-29	2.7700	2.7700	2.7700	2.7700	+6.538%	2	714	-40.794%
2026-05-28	2.6000	2.6000	2.6000	2.6000	0.000%	1	712	-36.923%
2026-05-26	2.6000	2.6000	2.6000	2.6000	+8.333%	1	712	-36.923%
2026-05-22	2.4000	2.4000	2.4000	2.4000	+17.073%	1	713	-31.667%
2026-05-20	2.0500	2.0500	2.0500	2.0500	+25.000%	60	713	-20.000%
2026-05-19	1.8400	1.8400	1.6400	1.6400	-15.897%	28	778	0.000%
2026-05-15	2.1000	2.1000	1.9500	1.9500	-20.082%	15	778	-15.897%
2026-05-08	2.4400	2.4400	2.4400	2.4400	+0.412%	1	770	-32.787%
2026-05-07	2.5600	2.5600	2.4300	2.4300	+5.652%	6	770	-32.510%
2026-05-06	2.4200	2.4200	2.3000	2.3000	-3.766%	12	772	-28.696%
2026-05-04	2.3900	2.3900	2.3900	2.3900	+5.286%	10	772	-31.381%
2026-05-01	2.2500	2.2800	2.2500	2.2700	+8.095%	30	760	-27.753%
2026-04-30	2.3300	2.3300	2.1000	2.1000	-16.000%	108	760	-21.905%
2026-04-27	2.5200	2.5200	2.5000	2.5000	0.000%	6	652	-34.400%
2026-04-23	2.4800	2.5000	2.4800	2.5000	-1.575%	2	651	-34.400%
2026-04-22	2.5100	2.5600	2.5100	2.5400	-17.799%	102	652	-35.433%
2026-04-21	3.0900	3.0900	3.0900	3.0900	-4.037%	1	731	-46.926%
2026-04-17	3.2200	3.2500	3.2200	3.2200	+9.524%	13	731	-49.068%
2026-04-16	2.9400	2.9400	2.9400	2.9400	-0.339%	5	732	-44.218%
2026-04-15	2.9200	3.0500	2.9200	2.9500	+34.091%	7	737	-44.407%
2026-04-13	2.2000	2.2000	2.2000	2.2000	-11.290%	2	743	-25.455%
2026-04-08	2.5400	2.5400	2.4800	2.4800	+28.497%	10	741	-33.871%
2026-04-07	2.0800	2.0800	1.9300	1.9300	-5.854%	11	751	-15.026%
2026-04-06	2.0500	2.0500	2.0500	2.0500	-18.000%	1	745	-20.000%
2026-03-25	1.9500	2.5000	1.9500	2.5000	+42.857%	11	745	-34.400%
2026-03-23	1.7500	1.7500	1.7500	1.7500	+2.941%	2	734	-6.286%
2026-03-20	1.6700	1.7000	1.6700	1.7000	+8.280%	5	734	-3.529%
2026-03-19	1.5500	1.5700	1.5500	1.5700	-20.305%	12	734	+4.459%
2026-03-18	1.9700	1.9700	1.9700	1.9700	+7.065%	3	722	-16.751%
2026-03-17	1.8500	1.8900	1.8400	1.8400	0.000%	8	722	-10.870%
2026-03-16	1.7500	1.8500	1.7500	1.8400	0.000%	36	716	-10.870%
2026-03-10	1.8400	1.8400	1.8400	1.8400	-7.071%	8	700	-10.870%
2026-03-09	1.8900	2.0200	1.7500	1.9800	-9.589%	55	700	-17.172%
2026-03-05	2.3200	2.3200	2.0800	2.1900	-12.400%	8	660	-25.114%
2026-03-04	2.5100	2.5100	2.5000	2.5000	+10.619%	100	656	-34.400%
2026-03-03	2.2600	2.2600	2.2600	2.2600	-16.296%	2	556	-27.434%
2026-03-02	2.7000	2.7000	2.7000	2.7000	-18.182%	4	558	-39.259%
2026-02-19	3.3400	3.3400	3.3000	3.3000	-1.493%	6	558	-50.303%
2026-02-05	3.3500	3.3500	3.3500	3.3500	0.000%	100	553	-51.045%
2026-02-04	3.1500	3.3500	3.1500	3.3500	+11.667%	2	553	-51.045%
2026-02-03	2.9500	3.0000	2.9500	3.0000	+14.943%	18	554	-45.333%
2026-02-02	2.6100	2.6100	2.6100	2.6100	+4.819%	4	571	-37.165%
2026-01-30	2.4900	2.4900	2.4900	2.4900	-5.323%	1	571	-34.137%
2026-01-29	2.6300	2.6300	2.6300	2.6300	+3.137%	2	571	-37.643%
2026-01-28	2.6500	2.6500	2.4700	2.5500	+14.350%	7	573	-35.686%
2026-01-27	2.3600	2.3600	2.2300	2.2300	-15.849%	3	574	-26.457%
2026-01-26	2.6200	2.6500	2.6200	2.6500	-8.304%	2	572	-38.113%
2026-01-22	3.1000	3.1000	2.8900	2.8900	+0.347%	2	571	-43.253%
2026-01-21	2.8800	2.8800	2.8800	2.8800	+2.857%	1	572	-43.056%
2026-01-16	2.6500	2.8000	2.6500	2.8000	+19.658%	9	576	-41.429%
2026-01-15	2.3400	2.3400	2.3400	2.3400	-2.500%	2	576	-29.915%
2026-01-13	2.3900	2.4600	2.3900	2.4000	-7.336%	9	576	-31.667%
2026-01-09	2.5400	2.5900	2.5400	2.5900	0.000%	8	569	-36.680%
2026-01-08	2.6000	2.6000	2.5800	2.5900	+3.600%	5	564	-36.680%
2026-01-07	2.5000	2.5000	2.5000	2.5000	-3.846%	6	566	-34.400%
2026-01-06	2.3600	2.6000	2.3600	2.6000	+18.721%	6	568	-36.923%
2026-01-05	2.1900	2.1900	2.1900	2.1900	+6.829%	13	577	-25.114%
2025-12-31	2.1000	2.1100	2.0500	2.0500	-4.206%	6	577	-20.000%
2025-12-30	2.1400	2.1400	2.1400	2.1400	+1.905%	5	577	-23.364%
2025-12-29	2.1500	2.1500	2.1000	2.1000	-8.696%	7	572	-21.905%
2025-12-23	2.3000	2.3000	2.3000	2.3000	-7.631%	1	565	-28.696%
2025-12-22	2.4500	2.4900	2.4500	2.4900	+0.403%	3	564	-34.137%
2025-12-16	2.4400	2.5300	2.4400	2.4800	+2.479%	113	563	-33.871%
2025-12-12	2.4200	2.4200	2.4200	2.4200	+15.789%	1	469	-32.231%
2025-12-11	2.0900	2.0900	2.0900	2.0900	-14.694%	2	470	-21.531%
2025-12-08	2.4400	2.4500	2.4400	2.4500	+13.953%	10	470	-33.061%
2025-11-28	2.1500	2.1500	2.1500	2.1500	+16.216%	1	480	-23.721%
2025-11-24	1.8700	1.8700	1.8500	1.8500	-2.116%	17	480	-11.351%
2025-11-21	1.9000	1.9000	1.8900	1.8900	+3.846%	3	490	-13.228%
2025-11-19	1.8200	1.8600	1.8200	1.8200	+4.000%	20	490	-9.890%
2025-11-18	1.7000	1.7500	1.7000	1.7500	+1.744%	7	490	-6.286%
2025-11-17	1.7200	1.7200	1.7200	1.7200	-12.690%	1	489	-4.651%
2025-11-13	1.9700	1.9700	1.9700	1.9700	+0.510%	1	488	-16.751%
2025-11-06	1.9600	1.9600	1.9600	1.9600	+0.513%	1	487	-16.327%
2025-10-31	1.9500	1.9500	1.9500	1.9500	+3.723%	1	487	-15.897%
2025-10-30	1.8800	1.8800	1.8800	1.8800	+6.818%	3	486	-12.766%
2025-10-29	1.8000	1.8000	1.7600	1.7600	-6.383%	2	486	-6.818%
2025-10-28	1.9000	1.9000	1.8800	1.8800	-11.321%	3	484	-12.766%
2025-10-27	2.1200	2.1200	2.1200	2.1200	-1.852%	1	482	-22.642%
2025-10-24	2.1600	2.1600	2.1600	2.1600	-3.139%	1	482	-24.074%
2025-10-22	2.2300	2.2300	2.2300	2.2300	-3.043%	1	481	-26.457%
2025-10-20	2.3000	2.3000	2.3000	2.3000	+0.437%	25	480	-28.696%
2025-10-17	2.2900	2.2900	2.2900	2.2900	+3.620%	3	455	-28.384%
2025-10-13	2.1500	2.2100	2.1500	2.2100	-5.150%	20	452	-25.792%
2025-10-08	2.3300	2.3300	2.3300	2.3300	-0.427%	1	454	-29.614%
2025-10-07	2.3400	2.3400	2.3400	2.3400	-6.400%	1	455	-29.915%
2025-10-06	2.5000	2.5000	2.5000	2.5000	+10.619%	5	455	-34.400%
2025-10-02	2.2600	2.2600	2.2600	2.2600	-9.600%	1	450	-27.434%
2025-09-30	2.5000	2.5000	2.5000	2.5000	0.000%	5	449	-34.400%
2025-09-25	2.5300	2.5300	2.5000	2.5000	-1.575%	2	444	-34.400%
2025-09-22	2.5300	2.5400	2.5300	2.5400	0.000%	27	444	-35.433%
2025-09-19	2.5700	2.5700	2.5400	2.5400	-7.971%	2	455	-35.433%
2025-09-17	2.7600	2.7600	2.7600	2.7600	+4.151%	1	453	-40.580%
2025-09-16	2.6000	2.6500	2.6000	2.6500	+4.743%	31	453	-38.113%
2025-09-15	2.5500	2.5500	2.5000	2.5300	-4.167%	4	422	-35.178%
2025-09-12	2.6400	2.6400	2.6400	2.6400	-0.377%	1	420	-37.879%
2025-09-09	2.6500	2.6500	2.6500	2.6500	+1.533%	1	420	-38.113%
2025-09-05	2.6100	2.6100	2.6100	2.6100	-1.509%	1	421	-37.165%
2025-09-04	2.9300	2.9300	2.6500	2.6500	-11.074%	3	420	-38.113%
2025-09-03	3.0500	3.0500	2.9800	2.9800	+5.300%	3	417	-44.966%
2025-09-02	2.8300	2.8300	2.8300	2.8300	+1.071%	1	416	-42.049%
2025-08-25	2.8000	2.8000	2.8000	2.8000	-6.977%	1	416	-41.429%
2025-08-22	3.0100	3.0100	3.0100	3.0100	+10.662%	1	415	-45.515%
2025-08-21	2.7200	2.7200	2.7200	2.7200	+0.741%	1	414	-39.706%
2025-08-20	2.7000	2.7000	2.7000	2.7000	-5.923%	1	413	-39.259%
2025-08-19	2.3200	2.9300	2.3200	2.8700	+2.500%	14	412	-42.857%
2025-08-18	2.8000	2.8000	2.8000	2.8000	0.000%	19	425	-41.429%
2025-08-15	2.8000	2.8000	2.8000	2.8000	+4.089%	1	418	-41.429%
2025-08-13	2.4700	2.7000	2.4700	2.6900	+16.957%	12	419	-39.033%
2025-08-12	2.3000	2.3000	2.3000	2.3000	+12.195%	60	431	-28.696%
2025-08-07	2.0500	2.0500	2.0500	2.0500	-5.530%	25	470	-20.000%
2025-07-30	2.1600	2.1700	2.1600	2.1700	-1.364%	5	470	-24.424%
2025-07-29	2.2000	2.2000	2.2000	2.2000	+2.326%	1	475	-25.455%
2025-07-24	2.0900	2.1500	2.0900	2.1500	-3.587%	6	476	-23.721%
2025-07-22	2.0500	2.2300	2.0500	2.2300	+2.294%	6	475	-26.457%
2025-07-21	2.0800	2.1800	2.0800	2.1800	-11.020%	4	475	-24.771%
2025-07-18	2.2900	2.4500	2.2900	2.4500	+13.953%	6	475	-33.061%
2025-07-14	2.1500	2.1500	2.1500	2.1500	-10.417%	2	472	-23.721%
2025-07-10	2.4000	2.4000	2.4000	2.4000	+17.647%	3	474	-31.667%
2025-07-09	2.0800	2.0800	2.0400	2.0400	+14.607%	60	476	-19.608%
2025-07-07	1.7800	1.7800	1.7800	1.7800	-19.457%	1	518	-7.865%
2025-07-02	2.1900	2.2200	2.1700	2.2100	+3.271%	10	519	-25.792%
2025-07-01	2.0200	2.1400	2.0200	2.1400	-6.957%	7	526	-23.364%
2025-06-30	2.1500	2.3000	2.0800	2.3000	+13.300%	8	519	-28.696%
2025-06-25	2.0300	2.0300	2.0300	2.0300	-4.245%	1	511	-19.212%
2025-06-24	2.1000	2.2400	2.0700	2.1200	+6.000%	9	510	-22.642%
2025-06-18	2.0400	2.0400	2.0000	2.0000	-7.407%	3	501	-18.000%
2025-06-17	2.6200	2.6200	2.0900	2.1600	-8.475%	5	501	-24.074%
2025-06-16	2.3300	2.3600	2.3300	2.3600	-3.279%	2	496	-30.508%
2025-06-13	2.4400	2.4400	2.4400	2.4400	-11.913%	2	494	-32.787%
2025-06-11	2.7700	2.7700	2.7700	2.7700	-0.360%	11	493	-40.794%
2025-06-10	2.7800	2.7800	2.7800	2.7800	0.000%	1	492	-41.007%
2025-06-05	2.7800	2.7800	2.7800	2.7800	0.000%	1	491	-41.007%
2025-06-04	2.7500	2.7800	2.7500	2.7800	-11.746%	30	490	-41.007%
2025-05-27	2.9200	3.1500	2.9200	3.1500	+14.130%	3	470	-47.937%
2025-05-22	2.6800	2.7600	2.6000	2.7600	-2.128%	73	472	-40.580%
2025-05-21	2.8200	2.8200	2.8200	2.8200	+4.444%	1	440	-41.844%
2025-05-19	2.7700	2.7700	2.7000	2.7000	-5.594%	2	440	-39.259%
2025-05-16	2.8300	2.8600	2.8300	2.8600	+6.716%	32	440	-42.657%
2025-05-12	3.0000	3.0000	2.6800	2.6800	-1.471%	2	433	-38.806%
2025-05-08	2.7200	2.7200	2.7200	2.7200	+14.768%	9	434	-39.706%
2025-05-06	2.4000	2.4000	2.3700	2.3700	-8.494%	2	443	-30.802%
2025-05-05	2.5900	2.5900	2.5900	2.5900	-0.385%	1	443	-36.680%
2025-05-02	2.5000	2.6000	2.4700	2.6000	+12.554%	252	443	-36.923%
2025-05-01	2.3200	2.3200	2.1400	2.3100	+5.000%	15	529	-29.004%
2025-04-30	1.9700	2.2000	1.8500	2.2000	+5.263%	42	538	-25.455%
2025-04-29	2.0700	2.3000	1.9600	2.0900	+10.582%	245	534	-21.531%
2025-04-24	1.8900	1.8900	1.8900	1.8900	-4.545%	3	534	-13.228%
2025-04-23	1.9500	2.1200	1.9500	1.9800	+13.143%	213	531	-17.172%
2025-04-22	1.6800	1.7500	1.6600	1.7500	+6.061%	9	419	-6.286%
2025-04-21	1.6000	1.6500	1.5500	1.6500	+1.227%	8	410	-0.606%
2025-04-17	1.6300	1.6300	1.6300	1.6300	+9.396%	1	404	+0.613%
2025-04-16	1.5900	1.6000	1.4900	1.4900	-9.697%	125	404	+10.067%
2025-04-15	1.7800	1.7800	1.6000	1.6500	-8.840%	16	280	-0.606%
2025-04-14	1.8500	1.9000	1.8100	1.8100	-4.737%	9	264	-9.392%
2025-04-11	1.7500	1.9000	1.7500	1.9000	+5.556%	24	255	-13.684%
2025-04-10	1.9500	1.9500	1.8000	1.8000	-19.643%	21	243	-8.889%
2025-04-09	1.6500	2.2900	1.6500	2.2400	+31.765%	46	224	-26.786%
2025-04-08	1.8500	1.8500	1.6800	1.7000	-16.256%	57	213	-3.529%
2025-04-07	2.0300	2.0300	2.0300	2.0300	+1.500%	1	156	-19.212%
2025-04-04	1.8000	2.0100	1.7500	2.0000	-28.315%	272	155	-18.000%
2025-04-02	2.7900	2.7900	2.7900	2.7900	+7.722%	2	30	-41.219%
2025-03-31	2.5900	2.5900	2.5900	2.5900	-7.500%	1	30	-36.680%
2025-03-28	2.9000	2.9000	2.8000	2.8000	-12.500%	10	30	-41.429%
2025-03-18	3.2000	3.2000	3.2000	3.2000	-4.192%	1	27	-48.750%
2025-03-17	3.3400	3.3400	3.3400	3.3400	-15.443%	1	26	-50.898%
2025-03-06	3.9500	3.9500	3.9500	3.9500	-1.496%	1	24	-58.481%
2025-03-05	4.0100	4.0100	4.0100	4.0100	+4.156%	2	24	-59.102%
2025-03-04	3.8500	3.8500	3.8500	3.8500	-7.229%	1	25	-57.403%
2025-02-28	4.1500	4.1500	4.1500	4.1500	0.000%	2	25	-60.482%
2025-02-13	4.1500	4.1500	4.1500	4.1500	+5.598%	1	25	-60.482%
2025-02-11	3.9300	3.9300	3.9300	3.9300	-6.429%	1	25	-58.270%
2025-01-31	4.6500	4.6500	4.2000	4.2000	+9.091%	22	24	-60.952%
2025-01-30	3.8500	3.8500	3.8500	3.8500	+6.061%	1	30	-57.403%
2025-01-29	3.6300	3.6300	3.6300	3.6300	0.000%	10	30	-54.821%
2025-01-28	3.8000	3.8000	3.5000	3.6300	-0.275%	16	20	-54.821%
2024-11-27	3.6400	3.6400	3.6400	3.6400	-1.622%	1	3	-54.945%
2024-09-24	3.7000	3.7000	3.7000	3.7000	0.000%	3	3	-55.676%