Dark

JBLU20270115P3
JBLU Jan 15 2027 3.00 Put (JBLU270115P00003000)
option OPRA

EOD

Sep 10, 2026

0.1800-5.263%(-0.0100)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1800	0.1800	0.1800	0.1800	-5.263%	44	47,316	0.000%
2026-09-09	0.1700	0.1900	0.1700	0.1900	+5.556%	28	47,272	-5.263%
2026-09-01	0.1800	0.1800	0.1800	0.1800	+5.882%	23	47,297	0.000%
2026-08-31	0.1700	0.2300	0.1700	0.1700	+13.333%	27	47,287	+5.882%
2026-08-27	0.1500	0.1500	0.1500	0.1500	-11.765%	550	47,287	+20.000%
2026-08-25	0.1700	0.1700	0.1700	0.1700	-15.000%	20	47,287	+5.882%
2026-08-20	0.2000	0.2000	0.2000	0.2000	+42.857%	158	47,267	-10.000%
2026-08-14	0.1400	0.1400	0.1400	0.1400	+7.692%	11	47,302	+28.571%
2026-08-13	0.1300	0.1300	0.1300	0.1300	0.000%	10	47,312	+38.462%
2026-08-12	0.1300	0.1300	0.1300	0.1300	-7.143%	1	47,322	+38.462%
2026-08-11	0.1400	0.1400	0.1400	0.1400	-6.667%	2	47,321	+28.571%
2026-08-10	0.1500	0.1500	0.1500	0.1500	+25.000%	13	47,323	+20.000%
2026-08-07	0.1200	0.1200	0.1200	0.1200	0.000%	1	47,324	+50.000%
2026-08-05	0.1200	0.1200	0.1200	0.1200	-20.000%	1	47,324	+50.000%
2026-08-04	0.1300	0.1800	0.1300	0.1500	-6.250%	171	47,325	+20.000%
2026-08-03	0.1600	0.1600	0.1600	0.1600	-20.000%	4	47,324	+12.500%
2026-07-30	0.2000	0.2000	0.2000	0.2000	0.000%	2	47,324	-10.000%
2026-07-29	0.1800	0.2000	0.1800	0.2000	+5.263%	185	47,326	-10.000%
2026-07-28	0.1900	0.1900	0.1900	0.1900	+5.556%	17	47,437	-5.263%
2026-07-27	0.1800	0.1800	0.1800	0.1800	-5.263%	1	47,437	0.000%
2026-07-24	0.1700	0.1900	0.1700	0.1900	-9.524%	3	47,436	-5.263%
2026-07-23	0.2200	0.2200	0.2100	0.2100	+40.000%	201	47,437	-14.286%
2026-07-22	0.1500	0.1500	0.1500	0.1500	-11.765%	1	47,637	+20.000%
2026-07-21	0.1700	0.1700	0.1700	0.1700	+13.333%	1	47,637	+5.882%
2026-07-14	0.1500	0.1500	0.1500	0.1500	0.000%	538	47,638	+20.000%
2026-07-09	0.1500	0.1500	0.1500	0.1500	+36.364%	1	48,166	+20.000%
2026-07-07	0.1100	0.1100	0.1100	0.1100	-35.294%	1	48,166	+63.636%
2026-07-06	0.1700	0.1700	0.1700	0.1700	+30.769%	200	48,167	+5.882%
2026-07-02	0.1300	0.1300	0.1300	0.1300	0.000%	3	48,094	+38.462%
2026-07-01	0.1500	0.1500	0.1300	0.1300	-13.333%	3,355	48,094	+38.462%
2026-06-29	0.1500	0.1500	0.1500	0.1500	+15.385%	31	44,739	+20.000%
2026-06-26	0.1500	0.1500	0.1300	0.1300	-18.750%	38	44,739	+38.462%
2026-06-24	0.1600	0.1600	0.1500	0.1600	-5.882%	15	44,750	+12.500%
2026-06-23	0.1700	0.1800	0.1700	0.1700	0.000%	50	44,760	+5.882%
2026-06-22	0.1700	0.1700	0.1600	0.1700	+13.333%	12	44,710	+5.882%
2026-06-18	0.1800	0.1800	0.1500	0.1500	-31.818%	197	44,785	+20.000%
2026-06-17	0.2200	0.2200	0.2200	0.2200	+15.789%	30	44,785	-18.182%
2026-06-16	0.1900	0.1900	0.1900	0.1900	+5.556%	100	44,785	-5.263%
2026-06-15	0.1900	0.2300	0.1700	0.1800	-30.769%	1,201	44,685	0.000%
2026-06-11	0.2800	0.2800	0.2600	0.2600	-10.345%	2,468	43,198	-30.769%
2026-06-10	0.2800	0.2900	0.2800	0.2900	+3.571%	4,492	40,198	-37.931%
2026-06-09	0.2800	0.2800	0.2800	0.2800	+7.692%	115	36,706	-35.714%
2026-06-08	0.2600	0.2700	0.2600	0.2600	-3.704%	101	36,591	-30.769%
2026-06-03	0.2700	0.2700	0.2700	0.2700	+3.846%	242	36,591	-33.333%
2026-06-02	0.2600	0.2600	0.2600	0.2600	-3.704%	3,768	36,349	-30.769%
2026-06-01	0.3000	0.3000	0.2700	0.2700	+17.391%	200	33,724	-33.333%
2026-05-29	0.2300	0.2300	0.2300	0.2300	+4.545%	1	33,524	-21.739%
2026-05-28	0.2200	0.2200	0.2200	0.2200	-4.348%	100	33,523	-18.182%
2026-05-27	0.2400	0.2400	0.2300	0.2300	-11.538%	10	33,423	-21.739%
2026-05-26	0.2500	0.2600	0.2500	0.2600	0.000%	210	33,413	-30.769%
2026-05-22	0.2700	0.2700	0.2600	0.2600	-18.750%	509	33,403	-30.769%
2026-05-20	0.3300	0.3300	0.3200	0.3200	-5.882%	506	32,903	-43.750%
2026-05-19	0.3300	0.3500	0.3300	0.3400	+17.241%	279	32,125	-47.059%
2026-05-18	0.2900	0.2900	0.2900	0.2900	-3.333%	950	32,125	-37.931%
2026-05-15	0.3000	0.3300	0.3000	0.3000	0.000%	633	32,125	-40.000%
2026-05-13	0.3000	0.3000	0.2900	0.3000	0.000%	1,961	30,384	-40.000%
2026-05-12	0.3000	0.3000	0.3000	0.3000	+3.448%	2	25,576	-40.000%
2026-05-11	0.2800	0.3000	0.2600	0.2900	+7.407%	5,579	25,576	-37.931%
2026-05-08	0.2700	0.2700	0.2700	0.2700	+28.571%	16,002	21,876	-33.333%
2026-05-07	0.2100	0.2100	0.2100	0.2100	-25.000%	1	11,382	-14.286%
2026-05-06	0.2800	0.2900	0.2800	0.2800	-6.667%	121	11,381	-35.714%
2026-05-05	0.3000	0.3000	0.3000	0.3000	+7.143%	1	11,361	-40.000%
2026-05-04	0.2800	0.2800	0.2800	0.2800	+3.704%	201	11,360	-35.714%
2026-05-01	0.2600	0.2700	0.2600	0.2700	-15.625%	3	11,159	-33.333%
2026-04-30	0.3000	0.3300	0.3000	0.3200	+3.226%	82	11,159	-43.750%
2026-04-29	0.3100	0.3100	0.3100	0.3100	-6.061%	5	11,158	-41.935%
2026-04-22	0.3300	0.3300	0.3300	0.3300	+13.793%	500	11,156	-45.455%
2026-04-21	0.2900	0.2900	0.2900	0.2900	+11.538%	200	11,427	-37.931%
2026-04-20	0.2700	0.2700	0.2600	0.2600	0.000%	3	11,427	-30.769%
2026-04-17	0.2600	0.2600	0.2600	0.2600	+8.333%	1	11,427	-30.769%
2026-04-15	0.2600	0.2600	0.2300	0.2400	-25.000%	52	11,428	-25.000%
2026-04-14	0.2800	0.3200	0.2800	0.3200	0.000%	2	11,451	-43.750%
2026-04-10	0.3200	0.3200	0.3200	0.3200	+6.667%	5	11,463	-43.750%
2026-04-08	0.3000	0.3700	0.3000	0.3000	-23.077%	108	11,458	-40.000%
2026-04-07	0.3800	0.3900	0.3800	0.3900	+2.632%	11	11,565	-53.846%
2026-04-06	0.4000	0.4000	0.3800	0.3800	-2.564%	31	11,565	-52.632%
2026-04-02	0.3900	0.3900	0.3900	0.3900	-9.302%	1	11,564	-53.846%
2026-03-31	0.4200	0.4300	0.4200	0.4300	-12.245%	9	11,564	-58.140%
2026-03-27	0.4000	0.4900	0.4000	0.4900	+19.512%	64	11,560	-63.265%
2026-03-26	0.4000	0.4700	0.3700	0.4100	0.000%	450	11,622	-56.098%
2026-03-25	0.4200	0.4500	0.3000	0.4100	-8.889%	209	11,972	-56.098%
2026-03-24	0.4500	0.4500	0.4500	0.4500	+2.273%	1	12,011	-60.000%
2026-03-23	0.4900	0.4900	0.4400	0.4400	-13.725%	411	12,011	-59.091%
2026-03-20	0.5100	0.5100	0.5100	0.5100	-3.774%	1	11,791	-64.706%
2026-03-19	0.5100	0.5300	0.5100	0.5300	+12.766%	31	11,790	-66.038%
2026-03-18	0.4700	0.4700	0.4700	0.4700	-2.083%	100	11,781	-61.702%
2026-03-16	0.4800	0.4800	0.4800	0.4800	-5.882%	1	11,781	-62.500%
2026-03-13	0.5100	0.5100	0.5000	0.5100	+4.082%	18	11,782	-64.706%
2026-03-12	0.4900	0.5000	0.4900	0.4900	+13.953%	2,207	11,765	-63.265%
2026-03-10	0.4600	0.4600	0.4300	0.4300	-12.245%	205	11,254	-58.140%
2026-03-09	0.4900	0.5400	0.4900	0.4900	+16.667%	241	11,062	-63.265%
2026-03-05	0.3600	0.4200	0.3600	0.4200	+10.526%	71	10,821	-57.143%
2026-03-03	0.3800	0.3800	0.3800	0.3800	+26.667%	20	10,751	-52.632%
2026-03-02	0.3000	0.3000	0.3000	0.3000	+7.143%	2	10,731	-40.000%
2026-02-23	0.2900	0.2900	0.2800	0.2800	+16.667%	150	10,729	-35.714%
2026-02-18	0.2600	0.2600	0.2400	0.2400	-20.000%	122	10,718	-25.000%
2026-02-13	0.2500	0.3000	0.2500	0.3000	+3.448%	27	10,713	-40.000%
2026-02-11	0.2700	0.2900	0.2700	0.2900	-3.333%	4	10,713	-37.931%
2026-02-10	0.3000	0.3000	0.3000	0.3000	+15.385%	1	10,709	-40.000%
2026-02-06	0.2600	0.2600	0.2600	0.2600	-10.345%	2	10,710	-30.769%
2026-02-05	0.3300	0.3300	0.2900	0.2900	+3.571%	2	10,711	-37.931%
2026-02-04	0.2800	0.2800	0.2800	0.2800	-6.667%	5	10,713	-35.714%
2026-02-03	0.3000	0.3000	0.3000	0.3000	-14.286%	1	10,708	-40.000%
2026-01-30	0.3300	0.3500	0.3300	0.3500	0.000%	2	10,709	-48.571%
2026-01-27	0.4000	0.4000	0.3500	0.3500	-5.405%	104	10,709	-48.571%
2026-01-26	0.3700	0.3700	0.3700	0.3700	+5.714%	10	10,605	-51.351%
2026-01-23	0.3500	0.3500	0.3500	0.3500	+2.941%	15	10,595	-48.571%
2026-01-22	0.3300	0.3400	0.3300	0.3400	-8.108%	9	10,580	-47.059%
2026-01-16	0.3700	0.3700	0.3700	0.3700	-2.632%	20	10,552	-51.351%
2026-01-15	0.3800	0.3800	0.3800	0.3800	+2.703%	1	10,552	-52.632%
2026-01-14	0.3700	0.3700	0.3700	0.3700	+5.714%	101	10,551	-51.351%
2026-01-13	0.3400	0.3500	0.3400	0.3500	+6.061%	30	10,450	-48.571%
2026-01-12	0.3600	0.3600	0.3300	0.3300	-5.714%	13	10,420	-45.455%
2026-01-09	0.3500	0.3500	0.3500	0.3500	0.000%	1	10,407	-48.571%
2026-01-07	0.3500	0.3500	0.3500	0.3500	-14.634%	6	10,406	-48.571%
2026-01-06	0.3600	0.4100	0.3200	0.4100	+2.500%	137	10,406	-56.098%
2026-01-05	0.3900	0.4000	0.3900	0.4000	+2.564%	200	10,442	-55.000%
2026-01-02	0.3900	0.3900	0.3900	0.3900	-4.878%	10	10,442	-53.846%
2025-12-29	0.4000	0.4100	0.4000	0.4100	+13.889%	31	10,432	-56.098%
2025-12-26	0.3600	0.3600	0.3600	0.3600	-2.703%	1	10,401	-50.000%
2025-12-23	0.3700	0.3700	0.3700	0.3700	-9.756%	35	10,400	-51.351%
2025-12-22	0.4100	0.4100	0.4100	0.4100	+5.128%	2	10,365	-56.098%
2025-12-03	0.3900	0.3900	0.3900	0.3900	-22.000%	5	10,365	-53.846%
2025-11-06	0.4900	0.5000	0.4900	0.5000	-1.961%	10,360	10,360	-64.000%
2025-10-29	0.5100	0.5100	0.5100	0.5100	+6.250%	1	1,003	-64.706%
2025-10-27	0.4600	0.4800	0.4600	0.4800	+6.667%	2	1,003	-62.500%
2025-10-14	0.4500	0.4500	0.4500	0.4500	-10.000%	60	1,003	-60.000%
2025-10-13	0.5000	0.5000	0.5000	0.5000	+11.111%	20	1,006	-64.000%
2025-09-25	0.4500	0.4500	0.4500	0.4500	+4.651%	10	986	-60.000%
2025-09-22	0.4500	0.4500	0.4300	0.4300	-6.522%	41	991	-58.140%
2025-09-16	0.4600	0.4600	0.4600	0.4600	+2.222%	80	952	-60.870%
2025-09-15	0.4500	0.4500	0.4500	0.4500	-8.163%	1	872	-60.000%
2025-08-14	0.4900	0.4900	0.4900	0.4900	-19.672%	1	871	-63.265%
2025-08-12	0.6100	0.6100	0.6100	0.6100	+7.018%	3	871	-70.492%
2025-08-06	0.5700	0.5700	0.5700	0.5700	-9.524%	10	868	-68.421%
2025-08-04	0.6300	0.6300	0.6300	0.6300	+5.000%	1	868	-71.429%
2025-07-29	0.6000	0.6000	0.6000	0.6000	-6.250%	1	867	-70.000%
2025-07-23	0.5900	0.6400	0.5900	0.6400	+3.226%	2	867	-71.875%
2025-07-21	0.6200	0.6200	0.6200	0.6200	-7.463%	1	867	-70.968%
2025-07-18	0.6700	0.6700	0.6700	0.6700	+11.667%	3	867	-73.134%
2025-07-17	0.6000	0.6000	0.6000	0.6000	-6.250%	20	864	-70.000%
2025-07-15	0.6400	0.6400	0.6400	0.6400	-1.538%	1	880	-71.875%
2025-07-02	0.6500	0.6500	0.6500	0.6500	-1.515%	1	879	-72.308%
2025-06-26	0.6600	0.6600	0.6600	0.6600	0.000%	1	886	-72.727%
2025-06-25	0.6600	0.6600	0.6600	0.6600	+10.000%	1	886	-72.727%
2025-06-10	0.6000	0.6000	0.6000	0.6000	0.000%	1	885	-70.000%
2025-05-20	0.6000	0.6000	0.6000	0.6000	-4.762%	2	885	-70.000%
2025-05-19	0.6400	0.6600	0.6300	0.6300	-3.077%	101	885	-71.429%
2025-05-15	0.6200	0.6500	0.6200	0.6500	+8.333%	12	916	-72.308%
2025-05-14	0.6000	0.6000	0.6000	0.6000	-7.692%	2	908	-70.000%
2025-05-13	0.6500	0.6500	0.6500	0.6500	-8.451%	2	910	-72.308%
2025-05-08	0.7100	0.7100	0.7100	0.7100	-2.740%	10	910	-74.648%
2025-05-06	0.7300	0.7300	0.7300	0.7300	0.000%	20	920	-75.342%
2025-05-02	0.7000	0.7300	0.7000	0.7300	0.000%	56	940	-75.342%
2025-04-28	0.7300	0.7300	0.7300	0.7300	-7.595%	1	948	-75.342%
2025-04-25	0.7900	0.7900	0.7900	0.7900	-16.842%	20	947	-77.215%
2025-04-24	0.8000	0.9500	0.8000	0.9500	+13.095%	12	937	-81.053%
2025-04-22	0.8400	0.8400	0.8400	0.8400	-6.667%	4	939	-78.571%
2025-04-21	0.9000	0.9000	0.9000	0.9000	+4.651%	2	935	-80.000%
2025-04-17	0.8000	0.8800	0.8000	0.8600	-4.444%	42	899	-79.070%
2025-04-16	0.8400	0.9000	0.8400	0.9000	0.000%	10	899	-80.000%
2025-04-14	0.9000	0.9000	0.9000	0.9000	+4.651%	10	899	-80.000%
2025-04-07	0.8600	0.8600	0.8600	0.8600	+19.444%	1	899	-79.070%
2025-04-03	0.5700	0.7200	0.5600	0.7200	+30.909%	29	900	-75.000%
2025-04-01	0.5300	0.5600	0.5200	0.5500	+7.843%	50	912	-67.273%
2025-03-31	0.5100	0.5100	0.5100	0.5100	+6.250%	30	873	-64.706%
2025-03-28	0.4500	0.4800	0.4500	0.4800	0.000%	24	849	-62.500%
2025-03-21	0.4800	0.4800	0.4800	0.4800	-7.692%	6	849	-62.500%
2025-03-11	0.4800	0.5200	0.4800	0.5200	+15.556%	3	846	-65.385%
2025-03-10	0.4500	0.4500	0.4500	0.4500	+32.353%	10	845	-60.000%
2025-02-18	0.3200	0.3400	0.3200	0.3400	-10.526%	512	845	-47.059%
2025-02-10	0.3800	0.3800	0.3800	0.3800	0.000%	8	340	-52.632%
2025-02-06	0.3800	0.3800	0.3800	0.3800	-5.000%	1	333	-52.632%
2025-02-05	0.4000	0.4000	0.4000	0.4000	+21.212%	6	332	-55.000%
2025-01-31	0.3300	0.3300	0.3300	0.3300	-25.000%	10	331	-45.455%
2025-01-28	0.4100	0.4400	0.4100	0.4400	+25.714%	24	332	-59.091%
2025-01-24	0.3300	0.3500	0.3300	0.3500	0.000%	200	326	-48.571%
2025-01-22	0.3500	0.3500	0.3500	0.3500	0.000%	1	229	-48.571%
2025-01-21	0.3500	0.3600	0.3400	0.3500	0.000%	4	228	-48.571%
2025-01-17	0.3500	0.3500	0.3500	0.3500	0.000%	2	224	-48.571%
2025-01-06	0.3500	0.3500	0.3500	0.3500	0.000%	1	224	-48.571%
2024-12-30	0.3500	0.3500	0.3500	0.3500	0.000%	1	223	-48.571%
2024-12-27	0.3500	0.3500	0.3500	0.3500	-5.405%	2	222	-48.571%
2024-12-23	0.3900	0.3900	0.3700	0.3700	-7.500%	101	221	-51.351%
2024-12-09	0.4000	0.4000	0.4000	0.4000	+2.564%	1	120	-55.000%
2024-12-05	0.4000	0.4000	0.3900	0.3900	-9.302%	2	120	-53.846%
2024-12-03	0.4300	0.4300	0.4300	0.4300	-4.444%	1	120	-58.140%
2024-12-02	0.4400	0.4500	0.4400	0.4500	-67.391%	4	119	-60.000%
2024-11-26	1.3800	1.3800	1.3800	1.3800	+206.667%	5	115	-86.957%
2024-11-25	0.5000	0.5000	0.4500	0.4500	0.000%	101	110	-60.000%
2024-11-12	0.4500	0.4500	0.4500	0.4500	0.000%	9	9	-60.000%