Dark

JBLU20271217C7
JBLU Dec 17 2027 7.00 Call (JBLU271217C00007000)
option OPRA

EOD

Jul 23, 2026

1.08-7.692%(-0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.0800	1.0800	1.0800	1.0800	-7.692%	3	5,697	0.000%
2026-07-22	1.1700	1.1700	1.1700	1.1700	-15.827%	15	5,697	-7.692%
2026-07-09	1.3900	1.3900	1.3900	1.3900	+1.460%	1	5,697	-22.302%
2026-07-08	1.3700	1.3700	1.3700	1.3700	-16.463%	2	5,697	-21.168%
2026-07-06	1.4900	1.6400	1.4900	1.6400	+5.128%	8	5,699	-34.146%
2026-07-02	1.5800	1.5800	1.5600	1.5600	+6.849%	3	5,698	-30.769%
2026-07-01	1.5500	1.5500	1.3200	1.4600	-10.429%	14	5,698	-26.027%
2026-06-25	1.5000	1.7500	1.5000	1.6300	+11.644%	31	5,693	-33.742%
2026-06-24	1.2500	1.4600	1.2500	1.4600	+8.955%	11	5,696	-26.027%
2026-06-22	1.4200	1.4500	1.3400	1.3400	-2.190%	50	5,696	-19.403%
2026-06-18	1.3700	1.3700	1.3700	1.3700	+53.933%	10	5,708	-21.168%
2026-06-17	0.8900	0.8900	0.8900	0.8900	-22.609%	1	5,708	+21.348%
2026-06-16	1.1700	1.2500	1.1500	1.1500	-10.156%	3	5,708	-6.087%
2026-06-15	1.3300	1.3300	1.2300	1.2800	+24.272%	4,737	5,708	-15.625%
2026-06-11	0.9400	1.0300	0.9400	1.0300	-4.630%	11	2,270	+4.854%
2026-06-09	1.0600	1.0800	1.0600	1.0800	+2.857%	2	2,270	0.000%
2026-06-03	0.8500	1.0500	0.8500	1.0500	-0.943%	6	2,269	+2.857%
2026-06-01	0.9800	1.2500	0.9200	1.0600	-26.897%	12	2,273	+1.887%
2026-05-29	1.3800	1.4500	1.3800	1.4500	+245.238%	30	2,269	-25.517%
2026-05-28	0.4200	0.4200	0.4200	0.4200	-60.377%	30	2,244	+157.143%
2026-05-26	1.0600	1.0600	1.0600	1.0600	+16.484%	6	2,214	+1.887%
2026-05-22	0.9100	0.9100	0.9100	0.9100	+7.059%	1	2,214	+18.681%
2026-05-19	0.8500	0.8500	0.8500	0.8500	-13.265%	5	2,214	+27.059%
2026-05-18	1.0600	1.0600	0.9800	0.9800	+3.158%	7	2,214	+10.204%
2026-05-15	0.9500	0.9500	0.9500	0.9500	-5.941%	6	2,214	+13.684%
2026-05-14	1.0000	1.0100	1.0000	1.0100	+6.316%	5	2,205	+6.931%
2026-05-13	0.9500	0.9500	0.9500	0.9500	+2.151%	10	2,216	+13.684%
2026-05-12	0.9500	0.9500	0.9300	0.9300	-23.140%	105	2,216	+16.129%
2026-05-07	1.1600	1.2100	1.1600	1.2100	+11.009%	7	2,216	-10.744%
2026-05-06	1.1300	1.1400	1.0900	1.0900	+15.957%	912	2,209	-0.917%
2026-05-04	1.2400	1.2400	0.9400	0.9400	-17.544%	21	2,219	+14.894%
2026-05-01	1.3000	1.4700	1.0900	1.1400	-4.202%	60	2,184	-5.263%
2026-04-28	1.1900	1.1900	1.1900	1.1900	-4.800%	1	2,184	-9.244%
2026-04-27	1.2500	1.2500	1.2500	1.2500	-3.846%	33	2,183	-13.600%
2026-04-24	1.3000	1.3000	1.3000	1.3000	+12.069%	10	2,150	-16.923%
2026-04-23	1.2400	1.2400	1.1600	1.1600	0.000%	16	2,160	-6.897%
2026-04-22	1.1600	1.1600	1.1600	1.1600	-22.148%	1	2,151	-6.897%
2026-04-20	2.0000	2.0000	1.4900	1.4900	+2.759%	2	2,151	-27.517%
2026-04-16	1.6000	1.6000	1.3800	1.4500	-7.051%	11	2,151	-25.517%
2026-04-15	1.5300	1.5800	1.4300	1.5600	+20.000%	393	2,147	-30.769%
2026-04-14	1.0400	1.3300	1.0400	1.3000	+19.266%	164	2,047	-16.923%
2026-04-08	1.2200	1.3000	1.0900	1.0900	+28.235%	62	2,044	-0.917%
2026-04-02	0.8500	0.8500	0.8500	0.8500	-14.141%	2	2,041	+27.059%
2026-04-01	1.0000	1.0000	0.9900	0.9900	+5.319%	72	2,041	+9.091%
2026-03-31	0.9400	0.9400	0.9400	0.9400	-2.083%	1	1,970	+14.894%
2026-03-26	0.9600	0.9600	0.9600	0.9600	-21.311%	60	1,971	+12.500%
2026-03-25	0.9700	1.2200	0.9700	1.2200	+40.230%	6	2,031	-11.475%
2026-03-24	0.8700	0.8700	0.8700	0.8700	-3.333%	1	2,026	+24.138%
2026-03-20	0.9000	0.9000	0.9000	0.9000	+3.448%	1	2,027	+20.000%
2026-03-19	0.8200	0.8700	0.8200	0.8700	-9.375%	22	2,026	+24.138%
2026-03-17	1.0600	1.0600	0.9600	0.9600	-2.041%	115	2,006	+12.500%
2026-03-16	0.9800	0.9800	0.9800	0.9800	+4.255%	1	1,904	+10.204%
2026-03-13	0.9400	0.9400	0.9400	0.9400	-5.051%	1	1,903	+14.894%
2026-03-12	0.9900	0.9900	0.9900	0.9900	-10.000%	1	1,902	+9.091%
2026-03-10	1.1700	1.1700	1.1000	1.1000	0.000%	48	1,902	-1.818%
2026-03-09	1.0200	1.1000	1.0200	1.1000	+2.804%	11	1,947	-1.818%
2026-03-06	1.0700	1.0700	1.0700	1.0700	-31.410%	1	1,938	+0.935%
2026-03-02	1.5600	1.5600	1.5600	1.5600	-3.704%	20	1,937	-30.769%
2026-02-27	1.6200	1.6200	1.6200	1.6200	-10.989%	10	1,917	-33.333%
2026-02-23	1.8200	1.8200	1.8200	1.8200	-8.543%	1	1,907	-40.659%
2026-02-20	1.9000	1.9900	1.9000	1.9900	+9.945%	52	1,907	-45.729%
2026-02-19	2.2100	2.2100	1.8100	1.8100	-13.810%	373	1,907	-40.331%
2026-02-18	1.7000	2.1400	1.7000	2.1000	+5.000%	900	1,824	-48.571%
2026-02-17	1.9700	2.0600	1.8900	2.0000	+9.290%	22	1,319	-46.000%
2026-02-13	1.8300	1.8300	1.8300	1.8300	+5.172%	15	1,305	-40.984%
2026-02-12	1.7400	1.7400	1.7400	1.7400	-15.534%	58	1,305	-37.931%
2026-02-09	2.0100	2.0600	2.0100	2.0600	-7.623%	17	1,247	-47.573%
2026-02-06	2.1200	2.4600	2.1200	2.2300	+17.989%	28	1,233	-51.570%
2026-02-05	1.8900	1.8900	1.8900	1.8900	+3.846%	4	1,220	-42.857%
2026-02-04	2.0100	2.0100	1.8200	1.8200	+8.982%	6	1,222	-40.659%
2026-02-03	1.5500	1.6700	1.5500	1.6700	+7.051%	22	1,227	-35.329%
2026-01-29	1.5600	1.5600	1.5600	1.5600	+25.806%	1	1,225	-30.769%
2026-01-27	1.2400	1.2400	1.2400	1.2400	-12.676%	5	1,225	-12.903%
2026-01-26	1.4200	1.4200	1.4200	1.4200	-13.939%	5	1,227	-23.944%
2026-01-22	1.6500	1.6500	1.6500	1.6500	+5.769%	174	1,227	-34.545%
2026-01-21	1.5400	1.5800	1.5400	1.5600	+6.122%	495	1,068	-30.769%
2026-01-16	1.4400	1.4700	1.4300	1.4700	+17.600%	21	572	-26.531%
2026-01-15	1.2500	1.2500	1.2500	1.2500	+4.167%	10	572	-13.600%
2026-01-14	1.2000	1.2000	1.2000	1.2000	-4.000%	1	562	-10.000%
2026-01-08	1.2500	1.2500	1.2500	1.2500	-7.407%	1	562	-13.600%
2026-01-07	1.3500	1.3500	1.3500	1.3500	+4.651%	2	562	-20.000%
2026-01-06	1.2500	1.2900	1.2500	1.2900	+17.273%	210	560	-16.279%
2026-01-05	1.1100	1.2000	1.0500	1.1000	+4.762%	16	746	-1.818%
2026-01-02	1.0500	1.0500	1.0500	1.0500	-0.943%	1	746	+2.857%
2025-12-29	1.0600	1.0600	1.0300	1.0600	-4.505%	78	746	+1.887%
2025-12-26	1.1100	1.1100	1.1100	1.1100	-11.200%	29	747	-2.703%
2025-12-22	1.2500	1.2500	1.2500	1.2500	-3.846%	30	747	-13.600%
2025-12-19	1.3000	1.3000	1.3000	1.3000	-3.704%	2	717	-16.923%
2025-12-16	1.3200	1.3500	1.3200	1.3500	+2.273%	43	717	-20.000%
2025-12-10	1.3500	1.3500	1.3200	1.3200	+3.125%	60	760	-18.182%
2025-12-09	1.2300	1.2800	1.2300	1.2800	+6.667%	53	790	-15.625%
2025-12-05	1.2000	1.2000	1.2000	1.2000	+27.660%	30	740	-10.000%
2025-12-01	0.9400	0.9400	0.9400	0.9400	+2.174%	1	770	+14.894%
2025-11-24	0.9200	0.9200	0.9200	0.9200	-1.075%	1	771	+17.391%
2025-11-21	0.9300	0.9300	0.9300	0.9300	+3.333%	5	771	+16.129%
2025-11-17	0.8400	0.9900	0.8400	0.9000	-13.462%	28	771	+20.000%
2025-11-13	1.1500	1.1500	1.0200	1.0400	+7.216%	12	766	+3.846%
2025-11-06	0.9700	0.9700	0.9700	0.9700	-3.960%	2	767	+11.340%
2025-11-05	1.0200	1.0200	1.0100	1.0100	+4.124%	32	767	+6.931%
2025-11-04	0.9700	0.9700	0.9700	0.9700	+5.435%	1	798	+11.340%
2025-10-30	0.9200	0.9200	0.9200	0.9200	0.000%	40	799	+17.391%
2025-10-29	0.8800	0.9200	0.8600	0.9200	-2.128%	235	839	+17.391%
2025-10-28	1.0500	1.0500	0.8600	0.9400	-21.667%	88	698	+14.894%
2025-10-27	1.1600	1.2000	1.1200	1.2000	+5.263%	3	641	-10.000%
2025-10-24	1.1800	1.1800	1.0600	1.1400	+4.587%	41	641	-5.263%
2025-10-23	1.0900	1.0900	1.0900	1.0900	-2.679%	5	626	-0.917%
2025-10-22	1.1100	1.1200	1.1000	1.1200	-0.885%	15	621	-3.571%
2025-10-21	1.1300	1.1300	1.1300	1.1300	0.000%	8	606	-4.425%
2025-10-20	1.1400	1.1700	1.1300	1.1300	-4.237%	10	606	-4.425%
2025-10-16	1.1800	1.1800	1.1800	1.1800	-5.600%	5	600	-8.475%
2025-10-15	1.2500	1.2500	1.2500	1.2500	-3.846%	1	597	-13.600%
2025-10-14	1.2000	1.3300	1.2000	1.3000	+22.642%	109	598	-16.923%
2025-10-13	1.0500	1.0600	1.0500	1.0600	+2.913%	7	649	+1.887%
2025-10-10	1.0500	1.0500	1.0300	1.0300	-6.364%	25	649	+4.854%
2025-10-09	1.1400	1.1800	1.0700	1.1000	-7.563%	178	644	-1.818%
2025-10-08	1.1500	1.1900	1.1500	1.1900	-0.833%	56	531	-9.244%
2025-10-07	1.2000	1.2000	1.2000	1.2000	-4.000%	12	475	-10.000%
2025-10-06	1.3100	1.3100	1.2500	1.2500	0.000%	9	465	-13.600%
2025-10-03	1.2300	1.2500	1.2100	1.2500	+6.838%	181	471	-13.600%
2025-10-02	1.1700	1.1700	1.1500	1.1700	-2.500%	13	495	-7.692%
2025-10-01	1.2500	1.2500	1.1900	1.2000	-7.692%	137	484	-10.000%
2025-09-30	1.2700	1.3000	1.2700	1.3000	+14.035%	10	464	-16.923%
2025-09-19	1.1400	1.1400	1.1400	1.1400	-16.176%	19	454	-5.263%
2025-09-18	1.3600	1.3600	1.3600	1.3600	-1.449%	5	454	-20.588%
2025-09-16	1.3800	1.3800	1.3800	1.3800	+2.222%	8	449	-21.739%
2025-09-15	1.3900	1.3900	1.3500	1.3500	-2.174%	10	449	-20.000%
2025-09-12	1.4000	1.4000	1.3800	1.3800	-3.497%	3	445	-21.739%
2025-09-10	1.4300	1.4300	1.4300	1.4300	-2.721%	2	443	-24.476%
2025-09-09	1.4800	1.5200	1.4700	1.4700	+4.255%	52	443	-26.531%
2025-09-05	1.4500	1.5700	1.4100	1.4100	+0.714%	9	421	-23.404%
2025-09-04	1.4000	1.4400	1.4000	1.4000	-10.256%	4	416	-22.857%
2025-09-03	1.7000	1.7500	1.5600	1.5600	-5.455%	39	413	-30.769%
2025-09-02	1.7000	1.7200	1.6500	1.6500	+13.793%	26	383	-34.545%
2025-08-28	1.4500	1.4500	1.4500	1.4500	-4.605%	1	360	-25.517%
2025-08-25	1.6300	1.6300	1.5200	1.5200	-6.173%	2	360	-28.947%
2025-08-22	1.6200	1.7200	1.5500	1.6200	+17.391%	23	360	-33.333%
2025-08-21	1.3600	1.3800	1.3400	1.3800	-5.479%	53	349	-21.739%
2025-08-20	1.4600	1.4600	1.4600	1.4600	-3.947%	2	361	-26.027%
2025-08-19	1.5500	1.5500	1.4800	1.5200	-0.654%	8	361	-28.947%
2025-08-15	1.5300	1.5300	1.5300	1.5300	+3.378%	1	359	-29.412%
2025-08-13	1.2600	1.4800	1.2400	1.4800	+18.400%	88	358	-27.027%
2025-08-12	1.1000	1.2500	1.1000	1.2500	+19.048%	180	279	-13.600%
2025-08-11	1.0000	1.0500	0.9800	1.0500	+0.962%	10	178	+2.857%
2025-08-07	1.0400	1.0400	1.0400	1.0400	+4.000%	1	183	+3.846%
2025-08-06	1.0000	1.0000	1.0000	1.0000	-2.913%	40	184	+8.000%
2025-08-05	1.0000	1.0400	1.0000	1.0300	-1.905%	43	160	+4.854%
2025-08-04	1.0400	1.0500	1.0400	1.0500	0.000%	7	159	+2.857%
2025-08-01	1.0600	1.1100	1.0000	1.0500	-12.500%	8	164	+2.857%
2025-07-31	1.2100	1.2100	1.0800	1.2000	+4.348%	4	159	-10.000%
2025-07-30	1.1500	1.2000	1.1500	1.1500	-4.167%	30	159	-6.087%
2025-07-29	1.3400	1.3400	1.1700	1.2000	+4.348%	35	129	-10.000%
2025-07-25	1.1500	1.1500	1.1500	1.1500	-12.214%	15	104	-6.087%
2025-07-23	1.2700	1.3300	1.2700	1.3100	+15.929%	63	89	-17.557%
2025-07-22	0.9000	1.1300	0.9000	1.1300	+2.727%	5	62	-4.425%
2025-07-21	1.0100	1.1000	1.0100	1.1000	-13.386%	31	57	-1.818%
2025-07-17	1.1400	1.2700	1.0100	1.2700	+4.959%	13	26	-14.961%
2025-07-16	1.2300	1.2300	1.2100	1.2100	+5.217%	2	15	-10.744%
2025-07-15	1.1500	1.1500	1.1500	1.1500	0.000%	1	14	-6.087%
2025-07-14	1.1500	1.1500	1.1500	1.1500	0.000%	1	13	-6.087%
2025-07-11	1.2000	1.2000	1.1500	1.1500	-14.179%	2	12	-6.087%
2025-07-10	1.3400	1.3400	1.3400	1.3400	+28.846%	1	12	-19.403%
2025-07-09	1.1700	1.1700	1.0400	1.0400	-13.333%	3	11	+3.846%
2025-07-08	1.2000	1.2000	1.2000	1.2000	+9.091%	2	8	-10.000%
2025-07-07	1.0600	1.1000	1.0600	1.1000	0.000%	12	6	-1.818%