Dark

JBLU20271217C5
JBLU Dec 17 2027 5.00 Call (JBLU271217C00005000)
option OPRA

EOD

Sep 11, 2026

1.25-3.846%(-0.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.2500	1.2500	1.2500	1.2500	-3.846%	7	4,461	0.000%
2026-09-10	1.3000	1.3000	1.3000	1.3000	+10.169%	10	4,454	-3.846%
2026-09-09	1.2500	1.2500	1.1800	1.1800	-11.278%	432	4,454	+5.932%
2026-09-08	1.2800	1.3300	1.2800	1.3300	-5.674%	267	4,464	-6.015%
2026-09-04	1.4100	1.4100	1.4100	1.4100	+11.024%	1	4,447	-11.348%
2026-09-01	1.3400	1.3500	1.2700	1.2700	-9.286%	469	4,447	-1.575%
2026-08-31	1.4600	1.4600	1.3800	1.4000	-13.043%	260	4,331	-10.714%
2026-08-28	1.6100	1.6100	1.6100	1.6100	-9.040%	1	4,102	-22.360%
2026-08-26	1.7700	1.7700	1.7700	1.7700	+4.734%	2	4,101	-29.379%
2026-08-25	1.6700	1.6900	1.6700	1.6900	+4.321%	2	4,101	-26.036%
2026-08-24	1.6500	1.6500	1.6100	1.6200	+4.516%	27	4,100	-22.840%
2026-08-21	1.5000	1.5500	1.4700	1.5500	+4.027%	124	4,083	-19.355%
2026-08-20	1.5600	1.5600	1.4500	1.4900	-6.875%	369	3,985	-16.107%
2026-08-19	1.7800	1.7800	1.6000	1.6000	-5.325%	15	3,901	-21.875%
2026-08-18	1.8000	1.8000	1.6900	1.6900	-10.582%	22	3,897	-26.036%
2026-08-17	1.9300	1.9300	1.8900	1.8900	-14.480%	46	3,897	-33.862%
2026-08-14	2.2200	2.2200	2.2100	2.2100	-1.339%	8	3,873	-43.439%
2026-08-10	2.2400	2.2400	2.2400	2.2400	-20.285%	50	3,874	-44.196%
2026-08-06	2.7900	2.8100	2.7900	2.8100	+1.079%	11	3,874	-55.516%
2026-08-05	2.7800	2.7800	2.7800	2.7800	-4.138%	20	3,874	-55.036%
2026-08-04	2.9200	2.9900	2.9000	2.9000	+7.011%	110	3,854	-56.897%
2026-08-03	2.7100	2.7100	2.7100	2.7100	+6.275%	75	3,955	-53.875%
2026-07-31	2.5500	2.5500	2.5500	2.5500	-1.544%	1	3,955	-50.980%
2026-07-30	2.5900	2.5900	2.5900	2.5900	+2.778%	1	3,954	-51.737%
2026-07-29	2.4900	2.5200	2.4900	2.5200	-1.176%	36	3,954	-50.397%
2026-07-28	2.5500	2.5500	2.5500	2.5500	+27.500%	2	3,954	-50.980%
2026-07-27	2.1500	2.1500	2.0000	2.0000	+1.523%	41	3,954	-37.500%
2026-07-24	1.9700	1.9700	1.9700	1.9700	+19.394%	50	3,939	-36.548%
2026-07-23	1.6000	1.6500	1.5700	1.6500	-14.063%	263	3,889	-24.242%
2026-07-21	1.9400	1.9400	1.9200	1.9200	-11.927%	7	3,652	-34.896%
2026-07-17	2.0000	2.1800	2.0000	2.1800	-3.540%	34	3,647	-42.661%
2026-07-07	2.2600	2.2600	2.2600	2.2600	-5.833%	15	3,634	-44.690%
2026-07-02	2.4000	2.4000	2.4000	2.4000	+9.091%	15	3,634	-47.917%
2026-07-01	2.2000	2.2000	2.2000	2.2000	+5.263%	25	3,634	-43.182%
2026-06-30	2.0900	2.0900	2.0900	2.0900	-8.734%	2	3,634	-40.191%
2026-06-25	2.3500	2.3500	2.2900	2.2900	+4.091%	7	3,634	-45.415%
2026-06-24	2.2000	2.2000	2.2000	2.2000	-0.452%	2	3,631	-43.182%
2026-06-22	2.2000	2.2100	2.2000	2.2100	+6.250%	3	3,629	-43.439%
2026-06-18	2.1400	2.1500	2.0800	2.0800	+15.556%	55	3,625	-39.904%
2026-06-17	1.9000	1.9000	1.8000	1.8000	-5.263%	5	3,625	-30.556%
2026-06-16	1.9200	1.9600	1.9000	1.9000	-1.554%	23	3,625	-34.211%
2026-06-15	1.9800	2.1000	1.6900	1.9300	+13.529%	72	3,625	-35.233%
2026-06-11	1.4200	1.7000	1.4200	1.7000	+13.333%	32	3,635	-26.471%
2026-06-10	1.5000	1.5000	1.5000	1.5000	-9.639%	2	3,615	-16.667%
2026-06-09	1.5000	1.7300	1.5000	1.6600	+0.606%	30	3,615	-24.699%
2026-06-05	1.5600	1.6500	1.5600	1.6500	+3.125%	20	3,615	-24.242%
2026-06-03	1.7000	1.7000	1.6000	1.6000	-17.098%	18	3,605	-21.875%
2026-06-02	1.9300	1.9300	1.9300	1.9300	+7.222%	5	3,610	-35.233%
2026-06-01	1.8000	1.8000	1.8000	1.8000	-16.279%	15	3,610	-30.556%
2026-05-29	2.0400	2.1500	2.0400	2.1500	+11.399%	81	3,610	-41.860%
2026-05-26	2.0400	2.0400	1.8800	1.9300	+7.222%	60	3,610	-35.233%
2026-05-22	1.8000	1.8000	1.8000	1.8000	+2.857%	1	3,660	-30.556%
2026-05-21	1.6500	1.7500	1.6500	1.7500	+14.379%	255	3,660	-28.571%
2026-05-20	1.4400	1.5300	1.4400	1.5300	+12.500%	126	3,660	-18.301%
2026-05-19	1.4500	1.4500	1.3500	1.3600	-5.556%	101	3,911	-8.088%
2026-05-18	1.4800	1.4800	1.4400	1.4400	-4.000%	48	3,911	-13.194%
2026-05-15	1.5200	1.5200	1.5000	1.5000	-3.846%	156	3,911	-16.667%
2026-05-13	1.5600	1.5600	1.5600	1.5600	+4.000%	1	3,758	-19.872%
2026-05-12	1.5600	1.5600	1.5000	1.5000	-12.281%	155	3,758	-16.667%
2026-05-11	1.7300	1.8600	1.7100	1.7100	-5.000%	301	3,758	-26.901%
2026-05-08	1.8000	1.8000	1.8000	1.8000	-5.263%	1	3,607	-30.556%
2026-05-07	1.8800	1.9000	1.8800	1.9000	+6.145%	61	3,607	-34.211%
2026-05-06	1.7900	1.8200	1.6900	1.7900	+9.146%	284	3,607	-30.168%
2026-05-05	1.6900	1.7100	1.6400	1.6400	-2.381%	340	3,857	-23.780%
2026-05-04	1.8800	1.8800	1.6000	1.6800	0.000%	27	3,536	-25.595%
2026-05-01	1.6200	1.9900	1.6200	1.6800	-6.667%	136	3,458	-25.595%
2026-04-30	1.5500	1.8000	1.5500	1.8000	+1.695%	12	3,458	-30.556%
2026-04-28	1.6400	1.7800	1.6400	1.7700	+1.724%	3	3,458	-29.379%
2026-04-27	1.7600	1.9400	1.6900	1.7400	-9.375%	817	3,458	-28.161%
2026-04-24	1.9900	2.0600	1.9200	1.9200	+1.053%	1,604	2,686	-34.896%
2026-04-22	1.9500	1.9500	1.8100	1.9000	-9.091%	91	1,225	-34.211%
2026-04-21	2.0900	2.0900	2.0900	2.0900	-7.111%	14	1,160	-40.191%
2026-04-20	2.2500	2.2500	2.2500	2.2500	+5.634%	5	1,160	-44.444%
2026-04-17	2.1300	2.1300	2.1300	2.1300	-3.182%	1	1,165	-41.315%
2026-04-16	2.2000	2.2000	2.2000	2.2000	+10.000%	2	1,165	-43.182%
2026-04-14	2.0000	2.0000	2.0000	2.0000	+21.212%	5	1,165	-37.500%
2026-04-13	1.6500	1.6500	1.6500	1.6500	+3.774%	20	1,160	-24.242%
2026-04-10	1.5900	1.5900	1.5900	1.5900	+8.904%	1	1,160	-21.384%
2026-04-02	1.2500	1.5300	1.2500	1.4600	-22.751%	25	1,167	-14.384%
2026-04-01	1.8900	1.8900	1.8900	1.8900	+48.819%	15	1,167	-33.862%
2026-03-31	1.2700	1.2700	1.2700	1.2700	-12.414%	8	1,182	-1.575%
2026-03-27	1.4500	1.4500	1.4500	1.4500	+0.694%	19	1,190	-13.793%
2026-03-26	1.4400	1.4400	1.4400	1.4400	-15.294%	4	1,171	-13.194%
2026-03-25	1.8500	1.8500	1.7000	1.7000	+17.241%	5	1,167	-26.471%
2026-03-23	1.4900	1.5400	1.4500	1.4500	+3.571%	777	1,162	-13.793%
2026-03-18	1.4000	1.4000	1.4000	1.4000	-2.098%	5	456	-10.714%
2026-03-12	1.4500	1.4500	1.4300	1.4300	-11.180%	5	456	-12.587%
2026-03-11	1.7300	1.7300	1.5700	1.6100	+13.380%	20	454	-22.360%
2026-03-09	1.4200	1.4200	1.4200	1.4200	-8.387%	8	456	-11.972%
2026-03-06	1.5500	1.5500	1.5500	1.5500	-15.301%	75	448	-19.355%
2026-03-05	1.6800	1.8300	1.6300	1.8300	-8.040%	25	377	-31.694%
2026-03-04	1.9900	1.9900	1.9900	1.9900	-13.478%	2	371	-37.186%
2026-02-27	2.3500	2.3500	2.3000	2.3000	-2.542%	19	369	-45.652%
2026-02-25	2.5100	2.5100	2.3600	2.3600	-7.451%	6	371	-47.034%
2026-02-23	2.5500	2.5500	2.5500	2.5500	-8.273%	70	371	-50.980%
2026-02-17	2.8800	2.8800	2.7800	2.7800	-8.852%	34	441	-55.036%
2026-02-06	3.0000	3.0500	2.6800	3.0500	+21.514%	26	452	-59.016%
2026-02-05	2.7500	2.7500	2.5000	2.5100	-5.283%	3	472	-50.199%
2026-02-04	2.6000	2.6900	2.6000	2.6500	+15.217%	112	473	-52.830%
2026-02-03	2.3000	2.3000	2.3000	2.3000	+6.977%	10	585	-45.652%
2026-02-02	2.1400	2.1500	2.1400	2.1500	+5.911%	9	595	-41.860%
2026-01-29	2.1200	2.1200	2.0200	2.0300	-1.456%	87	586	-38.424%
2026-01-28	2.0600	2.0600	2.0600	2.0600	+13.187%	10	548	-39.320%
2026-01-27	1.7800	1.9500	1.7800	1.8200	-11.220%	74	558	-31.319%
2026-01-26	2.0500	2.0500	2.0500	2.0500	-8.072%	4	529	-39.024%
2026-01-23	2.2000	2.2300	2.1700	2.2300	0.000%	18	529	-43.946%
2026-01-16	1.9600	2.2300	1.9600	2.2300	+23.889%	87	517	-43.946%
2026-01-14	1.8000	1.8000	1.8000	1.8000	-6.250%	1	517	-30.556%
2026-01-12	2.0100	2.0100	1.9200	1.9200	+18.519%	17	516	-34.896%
2025-12-29	1.6000	1.6200	1.6000	1.6200	-6.358%	10	499	-22.840%
2025-12-26	1.6600	1.7300	1.6600	1.7300	-8.947%	34	493	-27.746%
2025-12-22	1.9500	1.9500	1.9000	1.9000	+3.825%	11	456	-34.211%
2025-12-17	1.9000	1.9000	1.8300	1.8300	+14.375%	19	456	-31.694%
2025-12-10	1.8500	1.8500	1.6000	1.6000	-13.978%	303	456	-21.875%
2025-12-09	1.8600	1.8600	1.8600	1.8600	+2.762%	100	759	-32.796%
2025-12-08	1.8200	1.8600	1.8100	1.8100	+3.429%	8	759	-30.939%
2025-12-05	1.7500	1.7500	1.7500	1.7500	+14.379%	1	765	-28.571%
2025-12-04	1.7000	1.7000	1.5300	1.5300	-11.047%	2	765	-18.301%
2025-12-03	1.7500	1.8500	1.7200	1.7200	-1.714%	122	766	-27.326%
2025-12-02	1.7400	1.7500	1.7400	1.7500	+9.375%	3	767	-28.571%
2025-11-26	1.6000	1.6000	1.6000	1.6000	+12.676%	10	755	-21.875%
2025-11-21	1.4000	1.4500	1.4000	1.4200	-2.069%	21	755	-11.972%
2025-11-20	1.4500	1.4500	1.4500	1.4500	+5.072%	30	755	-13.793%
2025-11-19	1.3800	1.3800	1.3800	1.3800	+2.222%	15	785	-9.420%
2025-11-18	1.3500	1.3500	1.3500	1.3500	-2.174%	33	770	-7.407%
2025-11-14	1.3800	1.3800	1.3800	1.3800	-13.750%	1	756	-9.420%
2025-11-12	1.6000	1.6000	1.6000	1.6000	+3.896%	25	756	-21.875%
2025-11-11	1.5400	1.5400	1.5400	1.5400	-0.645%	1	731	-18.831%
2025-11-07	1.5500	1.5500	1.5500	1.5500	-9.357%	15	731	-19.355%
2025-11-06	1.7100	1.7100	1.7100	1.7100	+18.750%	1	716	-26.901%
2025-11-05	1.4400	1.4400	1.4400	1.4400	+10.769%	5	715	-13.194%
2025-11-04	1.3000	1.3000	1.3000	1.3000	-4.412%	2	715	-3.846%
2025-10-31	1.3800	1.3800	1.3600	1.3600	+0.741%	4	717	-8.088%
2025-10-29	1.3500	1.3500	1.3500	1.3500	0.000%	100	717	-7.407%
2025-10-28	1.6900	1.6900	1.3500	1.3500	-23.295%	49	617	-7.407%
2025-10-27	1.7000	1.7600	1.7000	1.7600	+6.667%	3	578	-28.977%
2025-10-24	1.6900	1.6900	1.6500	1.6500	+16.197%	303	578	-24.242%
2025-10-21	1.4200	1.4200	1.4200	1.4200	-25.263%	25	314	-11.972%
2025-10-15	1.9000	1.9000	1.9000	1.9000	+2.151%	10	314	-34.211%
2025-10-14	1.7500	1.8600	1.7500	1.8600	+20.779%	7	314	-32.796%
2025-10-10	1.5000	1.5400	1.5000	1.5400	-7.229%	2	319	-18.831%
2025-10-09	1.9400	1.9400	1.6600	1.6600	-12.169%	44	319	-24.699%
2025-10-06	1.8900	1.8900	1.8900	1.8900	+2.717%	2	307	-33.862%
2025-10-03	1.8400	1.8400	1.8400	1.8400	+4.545%	1	305	-32.065%
2025-10-01	1.8100	1.8100	1.7400	1.7600	-10.204%	9	305	-28.977%
2025-09-29	1.9600	1.9600	1.9600	1.9600	+2.618%	1	310	-36.224%
2025-09-25	1.9100	1.9300	1.9100	1.9100	-1.546%	14	310	-34.555%
2025-09-23	2.0400	2.0400	1.9400	1.9400	-4.433%	81	298	-35.567%
2025-09-19	1.9700	2.0300	1.9700	2.0300	-5.581%	7	378	-38.424%
2025-09-17	2.0800	2.1500	2.0800	2.1500	+8.040%	33	382	-41.860%
2025-09-16	1.9500	2.0000	1.9500	1.9900	+5.851%	6	380	-37.186%
2025-09-15	1.9000	1.9000	1.8800	1.8800	-7.843%	6	379	-33.511%
2025-09-12	2.1500	2.1500	2.0400	2.0400	-4.225%	27	373	-38.725%
2025-09-11	2.0400	2.1300	2.0400	2.1300	+6.500%	6	354	-41.315%
2025-09-10	2.1000	2.1600	1.8700	2.0000	-6.103%	110	358	-37.500%
2025-09-09	2.1400	2.1400	2.1300	2.1300	+2.899%	20	311	-41.315%
2025-09-08	2.0700	2.0700	1.8600	2.0700	-10.000%	19	291	-39.614%
2025-09-05	2.3000	2.3000	2.3000	2.3000	+10.577%	1	295	-45.652%
2025-09-04	2.1200	2.1200	2.0800	2.0800	-8.772%	21	295	-39.904%
2025-09-02	2.1800	2.2800	2.1800	2.2800	+7.547%	5	285	-45.175%
2025-08-28	2.1000	2.1200	2.1000	2.1200	-1.852%	6	284	-41.038%
2025-08-25	2.1500	2.1600	2.1500	2.1600	-5.677%	61	284	-42.130%
2025-08-22	2.3000	2.3000	2.2900	2.2900	+14.500%	52	285	-45.415%
2025-08-21	1.9500	2.0000	1.9400	2.0000	-3.846%	38	276	-37.500%
2025-08-20	2.0500	2.1300	2.0500	2.0800	-7.965%	4	262	-39.904%
2025-08-19	2.2600	2.2600	2.2600	2.2600	+5.116%	1	264	-44.690%
2025-08-15	2.2500	2.2500	2.1500	2.1500	+6.965%	10	263	-41.860%
2025-08-14	1.9900	2.0100	1.9900	2.0100	-5.189%	2	257	-37.811%
2025-08-13	1.9000	2.1300	1.9000	2.1200	+17.127%	59	257	-41.038%
2025-08-12	1.5700	1.8100	1.5700	1.8100	+21.477%	94	264	-30.939%
2025-08-11	1.5700	1.5700	1.4700	1.4900	-8.589%	50	204	-16.107%
2025-08-06	1.6300	1.6300	1.6300	1.6300	+21.642%	1	208	-23.313%
2025-08-05	1.3400	1.3400	1.3400	1.3400	-18.293%	1	208	-6.716%
2025-08-04	1.6400	1.6400	1.6400	1.6400	+10.811%	1	208	-23.780%
2025-08-01	1.5000	1.5000	1.4800	1.4800	-13.450%	2	208	-15.541%
2025-07-31	1.7100	1.7100	1.7100	1.7100	0.000%	1	208	-26.901%
2025-07-29	1.9300	1.9300	1.6200	1.7100	+1.183%	13	207	-26.901%
2025-07-28	1.6500	1.6900	1.6500	1.6900	-2.312%	6	199	-26.036%
2025-07-25	1.7300	1.7300	1.7300	1.7300	+1.170%	1	194	-27.746%
2025-07-24	1.6500	1.7100	1.6500	1.7100	-8.556%	41	193	-26.901%
2025-07-23	1.8700	1.8700	1.8700	1.8700	+14.724%	1	154	-33.155%
2025-07-22	1.6300	1.6300	1.6300	1.6300	-6.322%	1	153	-23.313%
2025-07-18	1.7600	1.7600	1.6100	1.7400	-4.396%	5	152	-28.161%
2025-07-17	1.9700	1.9800	1.8200	1.8200	+7.692%	121	150	-31.319%
2025-07-16	1.7600	1.7600	1.6900	1.6900	+2.424%	3	122	-26.036%
2025-07-15	1.6500	1.6500	1.6500	1.6500	-2.941%	1	120	-24.242%
2025-07-14	1.6500	1.7000	1.6100	1.7000	+3.030%	137	119	-26.471%
2025-07-11	1.6500	1.6500	1.6500	1.6500	-14.063%	1	6	-24.242%
2025-07-10	1.8200	2.1100	1.8200	1.9200	+12.281%	3	6	-34.896%
2025-07-08	1.7100	1.7100	1.7100	1.7100	-0.581%	1	3	-26.901%
2025-07-07	1.7300	1.7300	1.5600	1.7200	0.000%	3	3	-27.326%