Dark

JBLU20270115P7
JBLU Jan 15 2027 7.00 Put (JBLU270115P00007000)
option OPRA

EOD

Sep 10, 2026

2.66+9.016%(+0.22)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.6600	2.6600	2.6600	2.6600	+9.016%	67	11,718	0.000%
2026-09-08	2.5000	2.5000	2.4400	2.4400	-0.408%	14	11,651	+9.016%
2026-09-03	2.4400	2.4500	2.4400	2.4500	-4.669%	1,446	11,641	+8.571%
2026-09-01	2.5200	2.5700	2.5200	2.5700	+14.222%	8	11,819	+3.502%
2026-08-28	2.2400	2.2600	2.2300	2.2500	+2.273%	14	11,823	+18.222%
2026-08-27	2.2000	2.2000	2.2000	2.2000	+5.263%	100	11,837	+20.909%
2026-08-26	2.0900	2.0900	2.0900	2.0900	-9.524%	9	11,737	+27.273%
2026-08-21	2.3500	2.3500	2.3100	2.3100	-1.702%	20	11,737	+15.152%
2026-08-20	2.2600	2.3500	2.2600	2.3500	+7.798%	10	11,757	+13.191%
2026-08-19	2.1000	2.1800	2.1000	2.1800	+19.780%	2	11,757	+22.018%
2026-08-17	1.8200	1.8200	1.8200	1.8200	+10.976%	1	11,757	+46.154%
2026-08-14	1.6400	1.6400	1.6400	1.6400	+3.797%	59	11,757	+62.195%
2026-08-13	1.5800	1.5800	1.5800	1.5800	+6.040%	1	11,757	+68.354%
2026-08-07	1.4900	1.4900	1.4900	1.4900	+7.971%	1	11,757	+78.523%
2026-08-06	1.3800	1.3800	1.3800	1.3800	+2.222%	9	11,756	+92.754%
2026-08-04	1.3100	1.3500	1.3100	1.3500	-6.250%	12	11,756	+97.037%
2026-08-03	1.3900	1.4400	1.3900	1.4400	-10.000%	3	11,756	+84.722%
2026-07-31	1.5200	1.6000	1.5200	1.6000	-3.030%	51	11,756	+66.250%
2026-07-30	1.6500	1.6500	1.6500	1.6500	+3.125%	50	11,756	+61.212%
2026-07-29	1.9700	1.9700	1.6000	1.6000	+3.226%	2	11,806	+66.250%
2026-07-28	1.5500	1.5500	1.5500	1.5500	-34.043%	50	11,806	+71.613%
2026-07-23	2.2500	2.3500	2.2500	2.3500	+29.834%	9	11,756	+13.191%
2026-07-10	1.8100	1.8100	1.8100	1.8100	+9.036%	7	11,756	+46.961%
2026-07-07	1.6600	1.6600	1.6600	1.6600	+10.667%	12	11,763	+60.241%
2026-07-06	1.5000	1.5200	1.4200	1.5000	-4.459%	21	11,763	+77.333%
2026-07-01	1.5700	1.5700	1.5700	1.5700	-1.875%	5	11,770	+69.427%
2026-06-25	1.5400	1.6600	1.5000	1.6000	-14.894%	738	11,770	+66.250%
2026-06-22	1.8800	1.8800	1.8800	1.8800	-6.931%	1	11,770	+41.489%
2026-06-15	2.1900	2.2000	2.0200	2.0200	-8.182%	18	11,771	+31.683%
2026-06-01	2.2600	2.2600	2.2000	2.2000	+7.843%	15	11,779	+20.909%
2026-05-27	2.0400	2.0400	2.0400	2.0400	-10.132%	20	11,766	+30.392%
2026-05-22	2.2700	2.2700	2.2700	2.2700	-6.584%	1	11,786	+17.181%
2026-05-21	2.5500	2.5500	2.4300	2.4300	+5.195%	4	11,782	+9.465%
2026-05-07	2.2500	2.3100	2.2500	2.3100	-3.750%	2	11,782	+15.152%
2026-04-22	2.3900	2.4000	2.3900	2.4000	+20.000%	42	11,782	+10.833%
2026-04-21	2.0000	2.0000	2.0000	2.0000	+9.290%	30	11,814	+33.000%
2026-04-17	1.8200	1.8600	1.8200	1.8300	-14.085%	9	11,814	+45.355%
2026-04-15	2.1300	2.1300	2.1300	2.1300	-0.930%	1	11,805	+24.883%
2026-04-14	2.1200	2.2000	2.1200	2.1500	-19.173%	44	11,804	+23.721%
2026-04-13	2.6600	2.6600	2.6600	2.6600	-5.000%	44	11,804	0.000%
2026-04-01	2.8000	2.8000	2.8000	2.8000	+0.358%	10	11,760	-5.000%
2026-03-26	2.7900	2.7900	2.7900	2.7900	-8.224%	10	11,770	-4.659%
2026-03-23	3.0400	3.0400	3.0400	3.0400	-6.462%	10	11,780	-12.500%
2026-03-19	3.2700	3.2700	3.2500	3.2500	+3.175%	11	11,770	-18.154%
2026-03-18	3.1500	3.1500	3.1500	3.1500	+2.606%	3	11,759	-15.556%
2026-03-16	3.1500	3.1500	3.0500	3.0700	+5.862%	1,900	11,759	-13.355%
2026-03-11	2.9600	2.9600	2.9000	2.9000	+8.614%	11	9,859	-8.276%
2026-03-05	2.6700	2.6700	2.6700	2.6700	+8.097%	1	9,919	-0.375%
2026-03-04	2.4700	2.4700	2.4700	2.4700	+2.490%	2	9,919	+7.692%
2026-03-02	2.3900	2.4100	2.3900	2.4100	+10.550%	10	9,919	+10.373%
2026-02-27	2.1800	2.1800	2.1800	2.1800	+2.347%	1	9,919	+22.018%
2026-02-25	2.1300	2.1300	2.1300	2.1300	-7.792%	2,338	7,581	+24.883%
2026-02-24	2.3100	2.3100	2.3100	2.3100	+15.500%	5	7,581	+15.152%
2026-02-20	2.0000	2.0000	2.0000	2.0000	-3.382%	200	7,786	+33.000%
2026-02-19	2.1300	2.1300	2.0700	2.0700	+11.892%	201	7,616	+28.502%
2026-02-18	1.8500	1.8500	1.8500	1.8500	-5.612%	1	7,515	+43.784%
2026-02-17	1.9600	1.9600	1.9600	1.9600	-8.837%	1	7,515	+35.714%
2026-02-13	2.1500	2.1500	2.1500	2.1500	-2.273%	1	7,515	+23.721%
2026-02-12	2.2000	2.2000	2.2000	2.2000	+15.183%	10	7,515	+20.909%
2026-02-09	1.9500	1.9500	1.9100	1.9100	+4.372%	3	7,515	+39.267%
2026-02-06	2.0200	2.0200	1.8000	1.8300	-10.732%	296	7,516	+45.355%
2026-02-05	2.1300	2.1300	2.0500	2.0500	-18.651%	2	7,641	+29.756%
2026-01-09	2.5400	2.5400	2.4500	2.5200	-4.906%	3	7,643	+5.556%
2026-01-02	2.6500	2.6500	2.6500	2.6500	-3.285%	200	7,640	+0.377%
2025-12-29	2.7400	2.7400	2.7400	2.7400	+7.451%	15	7,440	-2.920%
2025-12-23	2.5500	2.5500	2.5500	2.5500	-0.391%	1	7,425	+4.314%
2025-12-17	2.5600	2.5600	2.5600	2.5600	-0.775%	1	7,424	+3.906%
2025-12-11	2.5600	2.5800	2.4100	2.5800	+0.389%	65	7,423	+3.101%
2025-12-10	2.5700	2.5700	2.5700	2.5700	-10.764%	1	7,478	+3.502%
2025-11-26	2.8800	2.8800	2.8800	2.8800	-5.574%	46	7,431	-7.639%
2025-11-24	3.0500	3.0500	3.0500	3.0500	+8.541%	25	7,431	-12.787%
2025-11-21	2.8100	2.8100	2.8100	2.8100	-2.091%	20	7,406	-5.338%
2025-11-13	2.8700	2.8700	2.8600	2.8700	-2.048%	1,510	7,406	-7.317%
2025-11-12	2.7900	2.9600	2.7900	2.9300	-0.340%	3,000	5,906	-9.215%
2025-10-28	3.0400	3.0600	2.9400	2.9400	+6.909%	3	2,906	-9.524%
2025-10-27	3.0500	3.0500	2.7500	2.7500	-1.434%	23	2,906	-3.273%
2025-10-24	4.1000	4.1000	2.7900	2.7900	+2.198%	17	2,906	-4.659%
2025-10-01	2.7300	2.7300	2.7300	2.7300	+6.641%	1	2,899	-2.564%
2025-09-29	2.5600	2.5600	2.5600	2.5600	-1.538%	1	2,899	+3.906%
2025-09-26	2.5800	2.6000	2.5800	2.6000	-2.256%	2	2,898	+2.308%
2025-09-25	2.6600	2.6600	2.6600	2.6600	+5.138%	1	2,896	0.000%
2025-09-24	2.5400	2.5400	2.5100	2.5300	-0.784%	34	2,896	+5.138%
2025-09-19	2.5500	2.5500	2.5500	2.5500	-0.778%	1	2,866	+4.314%
2025-09-17	2.5700	2.5700	2.5700	2.5700	+0.784%	1	2,867	+3.502%
2025-09-16	2.6000	2.6000	2.5500	2.5500	+3.659%	48	2,867	+4.314%
2025-09-10	2.4600	2.4600	2.4600	2.4600	-1.205%	1	2,819	+8.130%
2025-09-09	2.4700	2.4900	2.4700	2.4900	-1.190%	2	2,818	+6.827%
2025-09-05	2.5100	2.5900	2.5100	2.5200	+2.024%	151	2,816	+5.556%
2025-08-29	2.4700	2.4700	2.4700	2.4700	+4.661%	1	2,815	+7.692%
2025-08-22	2.3700	2.3700	2.3600	2.3600	-7.087%	14	2,815	+12.712%
2025-08-18	2.5400	2.5400	2.5400	2.5400	+1.195%	1	2,801	+4.724%
2025-08-15	2.5000	2.5100	2.5000	2.5100	-14.334%	130	2,802	+5.976%
2025-07-29	2.9300	2.9300	2.9300	2.9300	-0.678%	1	2,802	-9.215%
2025-07-23	2.9500	2.9500	2.9500	2.9500	-3.595%	1	2,803	-9.831%
2025-07-18	3.0600	3.0600	3.0600	3.0600	+3.729%	1	2,804	-13.072%
2025-07-17	2.9500	2.9500	2.9500	2.9500	-3.279%	1	2,803	-9.831%
2025-07-15	3.0500	3.0500	3.0500	3.0500	-2.556%	7	2,804	-12.787%
2025-06-24	3.1300	3.1300	3.1300	3.1300	+3.987%	1	2,797	-15.016%
2025-06-16	3.0100	3.0100	3.0100	3.0100	+8.664%	1	2,796	-11.628%
2025-06-09	2.7700	2.7700	2.7700	2.7700	+2.593%	5	2,795	-3.971%
2025-06-03	2.7000	2.7000	2.7000	2.7000	-6.897%	16	2,790	-1.481%
2025-06-02	2.9000	2.9000	2.9000	2.9000	+4.693%	20	2,774	-8.276%
2025-05-30	2.7700	2.7700	2.7700	2.7700	-0.717%	2	2,754	-3.971%
2025-05-29	2.9000	2.9000	2.7900	2.7900	+1.455%	28	2,755	-4.659%
2025-05-16	2.7500	2.7500	2.7500	2.7500	-5.172%	20	2,727	-3.273%
2025-05-15	2.9000	2.9000	2.9000	2.9000	+6.227%	1	2,737	-8.276%
2025-05-14	2.7300	2.7300	2.7300	2.7300	-2.847%	10	2,738	-2.564%
2025-05-12	2.8100	2.8100	2.8100	2.8100	-4.746%	1	2,728	-5.338%
2025-05-05	2.9500	2.9500	2.9500	2.9500	-14.493%	10	2,727	-9.831%
2025-04-24	3.4500	3.4500	3.4500	3.4500	0.000%	6	2,717	-22.899%
2025-04-23	3.4200	3.4500	3.4200	3.4500	-4.959%	24	2,711	-22.899%
2025-04-22	3.6300	3.6300	3.6300	3.6300	-6.923%	1	2,687	-26.722%
2025-04-11	3.8100	3.9000	3.8100	3.9000	+6.849%	100	2,686	-31.795%
2025-04-10	3.6500	3.6500	3.6500	3.6500	-3.694%	50	2,736	-27.123%
2025-04-09	3.7500	3.8300	3.7500	3.7900	+3.836%	1,696	2,686	-29.815%
2025-04-04	3.6500	3.6500	3.6500	3.6500	+28.975%	140	1,283	-27.123%
2025-04-01	2.8500	2.8500	2.8300	2.8300	+2.909%	16	1,353	-6.007%
2025-03-31	2.7500	2.7500	2.7500	2.7500	+6.178%	30	1,339	-3.273%
2025-03-28	2.5800	2.5900	2.5800	2.5900	+7.469%	8	1,309	+2.703%
2025-03-27	2.5000	2.5000	2.4100	2.4100	+2.553%	3	1,313	+10.373%
2025-03-24	2.3500	2.3500	2.3500	2.3500	-2.893%	3	1,314	+13.191%
2025-03-18	2.4200	2.4200	2.4200	2.4200	+2.979%	1	1,311	+9.917%
2025-03-17	2.3500	2.3500	2.3500	2.3500	-2.893%	1	1,310	+13.191%
2025-03-14	2.4200	2.4200	2.4200	2.4200	+1.255%	20	1,309	+9.917%
2025-03-11	2.3900	2.3900	2.3900	2.3900	-5.159%	2	1,299	+11.297%
2025-03-10	2.5000	2.5300	2.5000	2.5200	+7.234%	9	1,301	+5.556%
2025-03-07	2.3500	2.3500	2.3500	2.3500	+11.905%	2	1,296	+13.191%
2025-03-06	2.1000	2.1000	2.1000	2.1000	-5.830%	10	1,305	+26.667%
2025-03-04	2.2100	2.2400	2.2000	2.2300	+12.626%	16	1,305	+19.283%
2025-03-03	1.9800	1.9800	1.9800	1.9800	-3.415%	1	1,295	+34.343%
2025-02-27	2.0100	2.0500	2.0100	2.0500	-2.381%	3	1,296	+29.756%
2025-02-25	2.1000	2.1000	2.1000	2.1000	+9.375%	1	1,296	+26.667%
2025-02-24	1.8800	1.9200	1.8800	1.9200	+1.053%	3	1,296	+38.542%
2025-02-21	1.9000	1.9000	1.9000	1.9000	+0.529%	10	1,297	+40.000%
2025-02-20	1.8900	1.8900	1.8900	1.8900	+8.000%	1	1,302	+40.741%
2025-02-19	1.7500	1.7800	1.7500	1.7500	+4.790%	36	1,303	+52.000%
2025-02-18	1.6900	1.6900	1.6500	1.6700	-14.796%	3	1,329	+59.281%
2025-02-14	1.9600	1.9600	1.9600	1.9600	-2.000%	40	1,350	+35.714%
2025-02-13	1.9300	2.0000	1.9300	2.0000	-1.961%	6	1,346	+33.000%
2025-02-12	2.0400	2.0400	2.0400	2.0400	+0.990%	2	1,346	+30.392%
2025-02-10	2.0200	2.0200	2.0200	2.0200	-9.009%	68	1,348	+31.683%
2025-02-04	2.2200	2.2200	2.2200	2.2200	+9.360%	2	1,280	+19.820%
2025-01-31	1.9400	2.0600	1.9200	2.0300	-3.333%	12	1,282	+31.034%
2025-01-30	2.1700	2.1700	2.0900	2.1000	-7.080%	911	1,288	+26.667%
2025-01-29	2.3000	2.3200	2.2600	2.2600	-1.739%	105	483	+17.699%
2025-01-28	2.3000	2.3000	2.3000	2.3000	+36.095%	10	378	+15.652%
2025-01-27	1.6200	1.7000	1.6200	1.6900	+3.049%	26	368	+57.396%
2025-01-24	1.6500	1.6500	1.6200	1.6400	-3.529%	14	364	+62.195%
2025-01-23	1.7000	1.7000	1.7000	1.7000	0.000%	1	357	+56.471%
2025-01-21	1.7000	1.7000	1.7000	1.7000	-7.609%	1	356	+56.471%
2025-01-16	1.8000	1.8400	1.8000	1.8400	-2.646%	12	355	+44.565%
2025-01-13	1.8900	1.8900	1.8900	1.8900	0.000%	2	347	+40.741%
2025-01-08	1.8900	1.8900	1.8900	1.8900	+2.162%	1	350	+40.741%
2025-01-02	1.7900	1.8500	1.7900	1.8500	+11.446%	57	350	+43.784%
2024-12-31	1.6500	1.6900	1.6500	1.6600	-4.046%	100	204	+60.241%
2024-12-30	1.6800	1.7300	1.6800	1.7300	-3.352%	20	204	+53.757%
2024-12-27	1.7900	1.7900	1.7900	1.7900	+1.705%	320	184	+48.603%
2024-12-26	1.7600	1.7600	1.7600	1.7600	-7.368%	1	33	+51.136%
2024-12-20	1.9000	1.9000	1.9000	1.9000	-4.040%	1	33	+40.000%
2024-12-19	1.9800	1.9800	1.9800	1.9800	+1.020%	1	34	+34.343%
2024-12-18	1.9400	1.9600	1.9400	1.9600	-2.000%	21	33	+35.714%
2024-12-13	2.0000	2.0000	2.0000	2.0000	+0.503%	40	33	+33.000%
2024-12-12	1.9900	1.9900	1.9900	1.9900	+48.507%	1	53	+33.668%
2024-12-04	1.3400	1.3400	1.3400	1.3400	-39.091%	8	54	+98.507%
2024-11-08	2.2000	2.2000	2.2000	2.2000	-2.222%	2	46	+20.909%
2024-11-06	2.2500	2.2500	2.2500	2.2500	-4.255%	1	46	+18.222%
2024-10-30	2.3500	2.3500	2.3500	2.3500	+6.818%	40	45	+13.191%
2024-10-29	2.2000	2.2000	2.2000	2.2000	+8.374%	1	6	+20.909%
2024-10-14	2.0300	2.0300	2.0300	2.0300	-15.768%	1	5	+31.034%
2024-09-27	2.4100	2.4100	2.4100	2.4100	-14.235%	2	5	+10.373%
2024-09-23	2.8100	2.8100	2.8100	2.8100	+15.638%	2	5	-5.338%
2024-09-17	2.4300	2.4300	2.4300	2.4300	0.000%	5	5	+9.465%