Dark

JBLU20271217C10
JBLU Dec 17 2027 10.00 Call (JBLU271217C00010000)
option OPRA

EOD

Jul 23, 2026

0.5000-15.254%(-0.0900)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.5000	0.5000	0.5000	0.5000	-15.254%	11	1,318	0.000%
2026-07-22	0.6000	0.6000	0.5900	0.5900	-9.231%	16	1,309	-15.254%
2026-07-15	0.6500	0.6500	0.6500	0.6500	-17.722%	7	1,323	-23.077%
2026-07-09	0.7900	0.7900	0.7900	0.7900	+16.176%	10	1,323	-36.709%
2026-07-08	0.6800	0.6800	0.6800	0.6800	-20.000%	2	1,323	-26.471%
2026-07-06	0.8500	0.8500	0.8500	0.8500	+14.865%	1	1,325	-41.176%
2026-07-01	0.7000	0.7400	0.7000	0.7400	+12.121%	18	1,325	-32.432%
2026-06-30	0.6600	0.6600	0.6600	0.6600	-23.256%	1	1,331	-24.242%
2026-06-29	0.8600	0.8600	0.8600	0.8600	-2.273%	66	1,331	-41.860%
2026-06-25	0.9000	0.9000	0.8800	0.8800	+25.714%	17	1,331	-43.182%
2026-06-23	0.7000	0.7000	0.7000	0.7000	-5.405%	1	1,314	-28.571%
2026-06-22	0.7700	0.7700	0.7300	0.7400	+13.846%	14	1,313	-32.432%
2026-06-15	0.5600	0.6500	0.5600	0.6500	+30.000%	26	1,308	-23.077%
2026-06-11	0.5000	0.5000	0.5000	0.5000	-13.793%	5	1,308	0.000%
2026-06-05	0.5700	0.5800	0.5700	0.5800	+16.000%	370	1,308	-13.793%
2026-06-03	0.5000	0.5000	0.5000	0.5000	-16.667%	10	948	0.000%
2026-06-01	0.6000	0.6000	0.6000	0.6000	-16.667%	1	938	-16.667%
2026-05-29	0.7200	0.7200	0.7200	0.7200	-1.370%	1	938	-30.556%
2026-05-27	0.7300	0.7300	0.7300	0.7300	+10.606%	70	938	-31.507%
2026-05-26	0.6600	0.6600	0.6600	0.6600	+20.000%	6	868	-24.242%
2026-05-22	0.5500	0.5500	0.5500	0.5500	+17.021%	6	868	-9.091%
2026-05-20	0.4100	0.4700	0.4100	0.4700	+6.818%	8	862	+6.383%
2026-05-13	0.4400	0.4400	0.4400	0.4400	-16.981%	42	862	+13.636%
2026-05-12	0.5100	0.5300	0.5100	0.5300	-7.018%	35	849	-5.660%
2026-05-08	0.5800	0.5800	0.5700	0.5700	-3.390%	6	849	-12.281%
2026-05-06	0.5800	0.6200	0.5800	0.5900	+18.000%	22	847	-15.254%
2026-05-05	0.5000	0.5000	0.5000	0.5000	+8.696%	1	840	0.000%
2026-05-04	0.5600	0.5600	0.4600	0.4600	-19.298%	23	840	+8.696%
2026-05-01	0.5600	0.5700	0.5600	0.5700	-12.308%	5	832	-12.281%
2026-04-28	0.6500	0.6500	0.6500	0.6500	+4.839%	2	832	-23.077%
2026-04-27	0.6200	0.6200	0.6200	0.6200	+77.143%	490	830	-19.355%
2026-04-24	0.3500	0.3500	0.3500	0.3500	-46.970%	1	1,198	+42.857%
2026-04-23	0.6500	0.6600	0.6500	0.6600	+6.452%	19	1,198	-24.242%
2026-04-22	0.6100	0.6200	0.6100	0.6200	-36.082%	244	1,179	-19.355%
2026-04-17	0.9700	0.9700	0.9700	0.9700	+10.227%	25	1,038	-48.454%
2026-04-16	0.8800	0.8800	0.8800	0.8800	+3.529%	20	1,013	-43.182%
2026-04-15	0.7200	0.8500	0.7200	0.8500	+54.545%	2	1,015	-41.176%
2026-04-14	0.6500	0.6500	0.5500	0.5500	+10.000%	10	1,015	-9.091%
2026-04-10	0.5000	0.5000	0.5000	0.5000	0.000%	10	1,009	0.000%
2026-04-08	0.6500	0.6500	0.5000	0.5000	+42.857%	2	999	0.000%
2026-03-27	0.3500	0.3500	0.3500	0.3500	-50.000%	28	999	+42.857%
2026-03-25	0.6100	0.7000	0.6000	0.7000	+25.000%	50	978	-28.571%
2026-03-24	0.5600	0.5600	0.5600	0.5600	+12.000%	25	940	-10.714%
2026-03-20	0.5000	0.5000	0.5000	0.5000	-1.961%	1	919	0.000%
2026-03-19	0.4400	0.5200	0.4400	0.5100	-7.273%	45	920	-1.961%
2026-03-18	0.5500	0.5500	0.5500	0.5500	-14.063%	2	880	-9.091%
2026-03-17	0.6400	0.6400	0.6400	0.6400	+6.667%	5	882	-21.875%
2026-03-16	0.6000	0.6000	0.6000	0.6000	+1.695%	2	887	-16.667%
2026-03-13	0.5900	0.5900	0.5900	0.5900	-28.049%	1	887	-15.254%
2026-03-04	0.8200	0.8200	0.8200	0.8200	-18.812%	5	888	-39.024%
2026-02-26	1.0100	1.0100	1.0100	1.0100	-8.182%	1	883	-50.495%
2026-02-23	1.1000	1.1000	1.1000	1.1000	-10.569%	5	883	-54.545%
2026-02-20	1.2500	1.2500	1.2300	1.2300	+141.176%	51	881	-59.350%
2026-02-19	0.5100	0.5100	0.5100	0.5100	-60.465%	5	831	-1.961%
2026-02-17	1.2900	1.2900	1.2900	1.2900	+18.349%	1	831	-61.240%
2026-02-13	1.1700	1.1700	1.0900	1.0900	-12.800%	16	815	-54.128%
2026-02-12	1.2500	1.2500	1.2400	1.2500	+2.459%	3	815	-60.000%
2026-02-11	1.3000	1.3000	1.2200	1.2200	-2.400%	35	815	-59.016%
2026-02-10	1.3400	1.3400	1.2500	1.2500	-7.407%	16	792	-60.000%
2026-02-09	1.4500	1.4500	1.3500	1.3500	+3.846%	23	776	-62.963%
2026-02-06	1.3000	1.3000	1.3000	1.3000	+8.333%	1	761	-61.538%
2026-02-05	1.2500	1.2500	1.2000	1.2000	-4.000%	7	760	-58.333%
2026-02-04	1.2500	1.2500	1.2500	1.2500	+42.045%	1	759	-60.000%
2026-02-02	0.7000	0.8800	0.7000	0.8800	-2.222%	3	759	-43.182%
2026-01-28	0.8500	0.9000	0.8500	0.9000	+7.143%	27	761	-44.444%
2026-01-26	0.8800	0.8800	0.8400	0.8400	-10.638%	22	756	-40.476%
2026-01-16	0.7900	0.9400	0.7900	0.9400	+27.027%	12	743	-46.809%
2026-01-14	0.7400	0.7400	0.7400	0.7400	-7.500%	10	743	-32.432%
2026-01-12	0.8900	0.8900	0.8000	0.8000	-4.762%	24	733	-37.500%
2026-01-09	0.8400	0.8400	0.8400	0.8400	+6.329%	2	717	-40.476%
2026-01-08	0.7900	0.7900	0.7900	0.7900	+5.333%	1	719	-36.709%
2026-01-07	0.7500	0.7500	0.7500	0.7500	-6.250%	1	719	-33.333%
2026-01-06	0.8000	0.8000	0.8000	0.8000	+26.984%	4	719	-37.500%
2026-01-05	0.6300	0.6300	0.6300	0.6300	0.000%	20	699	-20.635%
2025-12-26	0.6300	0.6300	0.6300	0.6300	-16.000%	20	699	-20.635%
2025-12-22	0.7500	0.7500	0.7500	0.7500	+2.740%	450	261	-33.333%
2025-12-19	0.7300	0.7300	0.7300	0.7300	+4.286%	5	261	-31.507%
2025-12-18	0.7000	0.7000	0.7000	0.7000	-10.256%	2	256	-28.571%
2025-12-16	0.7800	0.7800	0.7800	0.7800	+1.299%	2	258	-35.897%
2025-12-09	0.7700	0.7700	0.7700	0.7700	-3.750%	15	256	-35.065%
2025-12-08	0.7500	0.8000	0.7400	0.8000	+31.148%	83	241	-37.500%
2025-11-28	0.6100	0.6100	0.6100	0.6100	-1.613%	1	262	-18.033%
2025-11-25	0.7300	0.7300	0.6200	0.6200	+14.815%	2	262	-19.355%
2025-11-19	0.5400	0.5400	0.5400	0.5400	+50.000%	1	261	-7.407%
2025-11-17	0.5000	0.5000	0.3600	0.3600	-30.769%	6	261	+38.889%
2025-11-14	0.5200	0.5200	0.5200	0.5200	-14.754%	1	261	-3.846%
2025-11-12	0.6200	0.6200	0.6100	0.6100	-1.613%	5	256	-18.033%
2025-11-07	0.6200	0.6200	0.6200	0.6200	+19.231%	1	256	-19.355%
2025-11-06	0.5200	0.5200	0.5200	0.5200	-10.345%	66	256	-3.846%
2025-11-05	0.5800	0.6300	0.5800	0.5800	+5.455%	108	190	-13.793%
2025-10-30	0.6000	0.6000	0.5500	0.5500	+10.000%	9	132	-9.091%
2025-10-28	0.5000	0.5000	0.5000	0.5000	-26.471%	14	137	0.000%
2025-10-27	0.7000	0.7000	0.6200	0.6800	0.000%	9	121	-26.471%
2025-10-23	0.6800	0.6800	0.6800	0.6800	+4.615%	3	121	-26.471%
2025-10-22	0.6500	0.6500	0.6500	0.6500	-13.333%	2	121	-23.077%
2025-10-20	0.7600	0.7600	0.7500	0.7500	+7.143%	10	119	-33.333%
2025-10-16	0.6800	0.7000	0.6800	0.7000	-10.256%	15	109	-28.571%
2025-10-15	0.7900	0.7900	0.7500	0.7800	+5.405%	25	103	-35.897%
2025-10-14	0.7500	0.7700	0.7000	0.7400	+23.333%	36	83	-32.432%
2025-10-10	0.6900	0.6900	0.6000	0.6000	-7.692%	11	62	-16.667%
2025-10-09	0.6500	0.6500	0.6500	0.6500	-9.722%	5	67	-23.077%
2025-10-03	0.7100	0.7200	0.7100	0.7200	+2.857%	2	67	-30.556%
2025-10-02	0.7000	0.7000	0.7000	0.7000	0.000%	30	66	-28.571%
2025-10-01	0.7000	0.7000	0.7000	0.7000	-9.091%	1	96	-28.571%
2025-09-25	0.7100	0.7700	0.7100	0.7700	-2.532%	2	96	-35.065%
2025-09-22	0.8200	0.8200	0.7800	0.7900	-4.819%	15	96	-36.709%
2025-09-18	0.8200	0.8300	0.8200	0.8300	+10.667%	35	88	-39.759%
2025-09-15	0.7500	0.7500	0.7500	0.7500	-1.316%	1	63	-33.333%
2025-09-12	0.7600	0.7600	0.7600	0.7600	-9.524%	1	63	-34.211%
2025-09-10	0.8400	0.8400	0.8400	0.8400	-1.176%	3	62	-40.476%
2025-09-09	0.8800	0.8800	0.8500	0.8500	+2.410%	21	62	-41.176%
2025-09-08	0.8300	0.8300	0.8300	0.8300	-1.190%	1	42	-39.759%
2025-09-05	0.8900	0.8900	0.7700	0.8400	-11.579%	17	41	-40.476%
2025-09-03	0.9400	0.9500	0.9400	0.9500	-5.000%	11	26	-47.368%
2025-09-02	1.0000	1.0000	1.0000	1.0000	+36.986%	1	17	-50.000%
2025-08-29	0.7300	0.7300	0.7300	0.7300	-19.780%	1	15	-31.507%
2025-08-28	0.9100	0.9100	0.9100	0.9100	0.000%	1	15	-45.055%
2025-08-27	0.9100	0.9100	0.9100	0.9100	-10.784%	5	15	-45.055%
2025-08-26	1.0200	1.0200	1.0200	1.0200	+36.000%	4	10	-50.980%
2025-08-25	0.7500	0.7500	0.7500	0.7500	-25.743%	1	10	-33.333%
2025-08-22	1.0200	1.0600	1.0000	1.0100	+10.989%	9	9	-50.495%
2025-08-20	0.9300	0.9300	0.9100	0.9100	0.000%	2	0	-45.055%