Dark

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

EOD

Sep 11, 2026

0.6700+1.515%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.6700	0.6700	0.6700	0.6700	+1.515%	2	5,582	0.000%
2026-09-10	0.6200	0.6600	0.6200	0.6600	+6.452%	12	5,581	+1.515%
2026-09-09	0.6200	0.6400	0.6100	0.6200	-15.068%	11	5,581	+8.065%
2026-09-08	0.7100	0.7500	0.7100	0.7300	-10.976%	574	5,578	-8.219%
2026-09-04	0.7700	0.8200	0.7700	0.8200	+20.588%	7	5,548	-18.293%
2026-09-03	0.6800	0.6800	0.6800	0.6800	-9.333%	1	5,548	-1.471%
2026-09-02	0.7500	0.7500	0.7500	0.7500	+5.634%	3	5,548	-10.667%
2026-09-01	0.7500	0.7500	0.7100	0.7100	-21.111%	35	5,548	-5.634%
2026-08-27	0.9400	0.9400	0.9000	0.9000	-18.182%	21	5,583	-25.556%
2026-08-26	1.0400	1.1000	1.0400	1.1000	+10.000%	2	5,582	-39.091%
2026-08-25	1.0000	1.0000	1.0000	1.0000	+6.383%	14	5,582	-33.000%
2026-08-24	0.9400	0.9400	0.9400	0.9400	+5.618%	15	5,592	-28.723%
2026-08-21	0.8900	0.8900	0.8900	0.8900	-6.316%	1	5,592	-24.719%
2026-08-19	0.9500	0.9500	0.9500	0.9500	-5.000%	1	5,592	-29.474%
2026-08-18	1.0700	1.0700	1.0000	1.0000	-15.966%	15	5,592	-33.000%
2026-08-17	1.2200	1.2200	1.1900	1.1900	-11.852%	17	5,592	-43.697%
2026-08-14	1.3300	1.3500	1.3300	1.3500	-11.184%	6	5,599	-50.370%
2026-08-13	1.5200	1.5200	1.5200	1.5200	+7.042%	15	5,598	-55.921%
2026-08-10	1.5000	1.5000	1.4200	1.4200	-10.127%	6	5,607	-52.817%
2026-08-06	1.8400	1.8400	1.5800	1.5800	-16.402%	4	5,612	-57.595%
2026-08-05	1.8900	1.8900	1.8900	1.8900	-7.805%	10	5,611	-64.550%
2026-08-04	2.0000	2.0500	2.0000	2.0500	+13.889%	13	5,611	-67.317%
2026-08-03	1.8700	1.9100	1.8000	1.8000	+5.882%	29	5,620	-62.778%
2026-07-31	1.7200	1.7700	1.7000	1.7000	-2.299%	61	5,622	-60.588%
2026-07-30	1.5500	1.7500	1.5500	1.7400	-1.695%	17	5,663	-61.494%
2026-07-29	1.7700	1.7700	1.7700	1.7700	+8.589%	1	5,671	-62.147%
2026-07-28	1.6900	1.7900	1.6100	1.6300	+30.400%	104	5,671	-58.896%
2026-07-27	1.3400	1.3400	1.2500	1.2500	+0.806%	17	5,683	-46.400%
2026-07-24	1.2400	1.2400	1.2400	1.2400	+14.815%	52	5,666	-45.968%
2026-07-23	1.0800	1.0800	1.0800	1.0800	-7.692%	3	5,697	-37.963%
2026-07-22	1.1700	1.1700	1.1700	1.1700	-15.827%	15	5,697	-42.735%
2026-07-09	1.3900	1.3900	1.3900	1.3900	+1.460%	1	5,697	-51.799%
2026-07-08	1.3700	1.3700	1.3700	1.3700	-16.463%	2	5,697	-51.095%
2026-07-06	1.4900	1.6400	1.4900	1.6400	+5.128%	8	5,699	-59.146%
2026-07-02	1.5800	1.5800	1.5600	1.5600	+6.849%	3	5,698	-57.051%
2026-07-01	1.5500	1.5500	1.3200	1.4600	-10.429%	14	5,698	-54.110%
2026-06-25	1.5000	1.7500	1.5000	1.6300	+11.644%	31	5,693	-58.896%
2026-06-24	1.2500	1.4600	1.2500	1.4600	+8.955%	11	5,696	-54.110%
2026-06-22	1.4200	1.4500	1.3400	1.3400	-2.190%	50	5,696	-50.000%
2026-06-18	1.3700	1.3700	1.3700	1.3700	+53.933%	10	5,708	-51.095%
2026-06-17	0.8900	0.8900	0.8900	0.8900	-22.609%	1	5,708	-24.719%
2026-06-16	1.1700	1.2500	1.1500	1.1500	-10.156%	3	5,708	-41.739%
2026-06-15	1.3300	1.3300	1.2300	1.2800	+24.272%	4,737	5,708	-47.656%
2026-06-11	0.9400	1.0300	0.9400	1.0300	-4.630%	11	2,270	-34.951%
2026-06-09	1.0600	1.0800	1.0600	1.0800	+2.857%	2	2,270	-37.963%
2026-06-03	0.8500	1.0500	0.8500	1.0500	-0.943%	6	2,269	-36.190%
2026-06-01	0.9800	1.2500	0.9200	1.0600	-26.897%	12	2,273	-36.792%
2026-05-29	1.3800	1.4500	1.3800	1.4500	+245.238%	30	2,269	-53.793%
2026-05-28	0.4200	0.4200	0.4200	0.4200	-60.377%	30	2,244	+59.524%
2026-05-26	1.0600	1.0600	1.0600	1.0600	+16.484%	6	2,214	-36.792%
2026-05-22	0.9100	0.9100	0.9100	0.9100	+7.059%	1	2,214	-26.374%
2026-05-19	0.8500	0.8500	0.8500	0.8500	-13.265%	5	2,214	-21.176%
2026-05-18	1.0600	1.0600	0.9800	0.9800	+3.158%	7	2,214	-31.633%
2026-05-15	0.9500	0.9500	0.9500	0.9500	-5.941%	6	2,214	-29.474%
2026-05-14	1.0000	1.0100	1.0000	1.0100	+6.316%	5	2,205	-33.663%
2026-05-13	0.9500	0.9500	0.9500	0.9500	+2.151%	10	2,216	-29.474%
2026-05-12	0.9500	0.9500	0.9300	0.9300	-23.140%	105	2,216	-27.957%
2026-05-07	1.1600	1.2100	1.1600	1.2100	+11.009%	7	2,216	-44.628%
2026-05-06	1.1300	1.1400	1.0900	1.0900	+15.957%	912	2,209	-38.532%
2026-05-04	1.2400	1.2400	0.9400	0.9400	-17.544%	21	2,219	-28.723%
2026-05-01	1.3000	1.4700	1.0900	1.1400	-4.202%	60	2,184	-41.228%
2026-04-28	1.1900	1.1900	1.1900	1.1900	-4.800%	1	2,184	-43.697%
2026-04-27	1.2500	1.2500	1.2500	1.2500	-3.846%	33	2,183	-46.400%
2026-04-24	1.3000	1.3000	1.3000	1.3000	+12.069%	10	2,150	-48.462%
2026-04-23	1.2400	1.2400	1.1600	1.1600	0.000%	16	2,160	-42.241%
2026-04-22	1.1600	1.1600	1.1600	1.1600	-22.148%	1	2,151	-42.241%
2026-04-20	2.0000	2.0000	1.4900	1.4900	+2.759%	2	2,151	-55.034%
2026-04-16	1.6000	1.6000	1.3800	1.4500	-7.051%	11	2,151	-53.793%
2026-04-15	1.5300	1.5800	1.4300	1.5600	+20.000%	393	2,147	-57.051%
2026-04-14	1.0400	1.3300	1.0400	1.3000	+19.266%	164	2,047	-48.462%
2026-04-08	1.2200	1.3000	1.0900	1.0900	+28.235%	62	2,044	-38.532%
2026-04-02	0.8500	0.8500	0.8500	0.8500	-14.141%	2	2,041	-21.176%
2026-04-01	1.0000	1.0000	0.9900	0.9900	+5.319%	72	2,041	-32.323%
2026-03-31	0.9400	0.9400	0.9400	0.9400	-2.083%	1	1,970	-28.723%
2026-03-26	0.9600	0.9600	0.9600	0.9600	-21.311%	60	1,971	-30.208%
2026-03-25	0.9700	1.2200	0.9700	1.2200	+40.230%	6	2,031	-45.082%
2026-03-24	0.8700	0.8700	0.8700	0.8700	-3.333%	1	2,026	-22.989%
2026-03-20	0.9000	0.9000	0.9000	0.9000	+3.448%	1	2,027	-25.556%
2026-03-19	0.8200	0.8700	0.8200	0.8700	-9.375%	22	2,026	-22.989%
2026-03-17	1.0600	1.0600	0.9600	0.9600	-2.041%	115	2,006	-30.208%
2026-03-16	0.9800	0.9800	0.9800	0.9800	+4.255%	1	1,904	-31.633%
2026-03-13	0.9400	0.9400	0.9400	0.9400	-5.051%	1	1,903	-28.723%
2026-03-12	0.9900	0.9900	0.9900	0.9900	-10.000%	1	1,902	-32.323%
2026-03-10	1.1700	1.1700	1.1000	1.1000	0.000%	48	1,902	-39.091%
2026-03-09	1.0200	1.1000	1.0200	1.1000	+2.804%	11	1,947	-39.091%
2026-03-06	1.0700	1.0700	1.0700	1.0700	-31.410%	1	1,938	-37.383%
2026-03-02	1.5600	1.5600	1.5600	1.5600	-3.704%	20	1,937	-57.051%
2026-02-27	1.6200	1.6200	1.6200	1.6200	-10.989%	10	1,917	-58.642%
2026-02-23	1.8200	1.8200	1.8200	1.8200	-8.543%	1	1,907	-63.187%
2026-02-20	1.9000	1.9900	1.9000	1.9900	+9.945%	52	1,907	-66.332%
2026-02-19	2.2100	2.2100	1.8100	1.8100	-13.810%	373	1,907	-62.983%
2026-02-18	1.7000	2.1400	1.7000	2.1000	+5.000%	900	1,824	-68.095%
2026-02-17	1.9700	2.0600	1.8900	2.0000	+9.290%	22	1,319	-66.500%
2026-02-13	1.8300	1.8300	1.8300	1.8300	+5.172%	15	1,305	-63.388%
2026-02-12	1.7400	1.7400	1.7400	1.7400	-15.534%	58	1,305	-61.494%
2026-02-09	2.0100	2.0600	2.0100	2.0600	-7.623%	17	1,247	-67.476%
2026-02-06	2.1200	2.4600	2.1200	2.2300	+17.989%	28	1,233	-69.955%
2026-02-05	1.8900	1.8900	1.8900	1.8900	+3.846%	4	1,220	-64.550%
2026-02-04	2.0100	2.0100	1.8200	1.8200	+8.982%	6	1,222	-63.187%
2026-02-03	1.5500	1.6700	1.5500	1.6700	+7.051%	22	1,227	-59.880%
2026-01-29	1.5600	1.5600	1.5600	1.5600	+25.806%	1	1,225	-57.051%
2026-01-27	1.2400	1.2400	1.2400	1.2400	-12.676%	5	1,225	-45.968%
2026-01-26	1.4200	1.4200	1.4200	1.4200	-13.939%	5	1,227	-52.817%
2026-01-22	1.6500	1.6500	1.6500	1.6500	+5.769%	174	1,227	-59.394%
2026-01-21	1.5400	1.5800	1.5400	1.5600	+6.122%	495	1,068	-57.051%
2026-01-16	1.4400	1.4700	1.4300	1.4700	+17.600%	21	572	-54.422%
2026-01-15	1.2500	1.2500	1.2500	1.2500	+4.167%	10	572	-46.400%
2026-01-14	1.2000	1.2000	1.2000	1.2000	-4.000%	1	562	-44.167%
2026-01-08	1.2500	1.2500	1.2500	1.2500	-7.407%	1	562	-46.400%
2026-01-07	1.3500	1.3500	1.3500	1.3500	+4.651%	2	562	-50.370%
2026-01-06	1.2500	1.2900	1.2500	1.2900	+17.273%	210	560	-48.062%
2026-01-05	1.1100	1.2000	1.0500	1.1000	+4.762%	16	746	-39.091%
2026-01-02	1.0500	1.0500	1.0500	1.0500	-0.943%	1	746	-36.190%
2025-12-29	1.0600	1.0600	1.0300	1.0600	-4.505%	78	746	-36.792%
2025-12-26	1.1100	1.1100	1.1100	1.1100	-11.200%	29	747	-39.640%
2025-12-22	1.2500	1.2500	1.2500	1.2500	-3.846%	30	747	-46.400%
2025-12-19	1.3000	1.3000	1.3000	1.3000	-3.704%	2	717	-48.462%
2025-12-16	1.3200	1.3500	1.3200	1.3500	+2.273%	43	717	-50.370%
2025-12-10	1.3500	1.3500	1.3200	1.3200	+3.125%	60	760	-49.242%
2025-12-09	1.2300	1.2800	1.2300	1.2800	+6.667%	53	790	-47.656%
2025-12-05	1.2000	1.2000	1.2000	1.2000	+27.660%	30	740	-44.167%
2025-12-01	0.9400	0.9400	0.9400	0.9400	+2.174%	1	770	-28.723%
2025-11-24	0.9200	0.9200	0.9200	0.9200	-1.075%	1	771	-27.174%
2025-11-21	0.9300	0.9300	0.9300	0.9300	+3.333%	5	771	-27.957%
2025-11-17	0.8400	0.9900	0.8400	0.9000	-13.462%	28	771	-25.556%
2025-11-13	1.1500	1.1500	1.0200	1.0400	+7.216%	12	766	-35.577%
2025-11-06	0.9700	0.9700	0.9700	0.9700	-3.960%	2	767	-30.928%
2025-11-05	1.0200	1.0200	1.0100	1.0100	+4.124%	32	767	-33.663%
2025-11-04	0.9700	0.9700	0.9700	0.9700	+5.435%	1	798	-30.928%
2025-10-30	0.9200	0.9200	0.9200	0.9200	0.000%	40	799	-27.174%
2025-10-29	0.8800	0.9200	0.8600	0.9200	-2.128%	235	839	-27.174%
2025-10-28	1.0500	1.0500	0.8600	0.9400	-21.667%	88	698	-28.723%
2025-10-27	1.1600	1.2000	1.1200	1.2000	+5.263%	3	641	-44.167%
2025-10-24	1.1800	1.1800	1.0600	1.1400	+4.587%	41	641	-41.228%
2025-10-23	1.0900	1.0900	1.0900	1.0900	-2.679%	5	626	-38.532%
2025-10-22	1.1100	1.1200	1.1000	1.1200	-0.885%	15	621	-40.179%
2025-10-21	1.1300	1.1300	1.1300	1.1300	0.000%	8	606	-40.708%
2025-10-20	1.1400	1.1700	1.1300	1.1300	-4.237%	10	606	-40.708%
2025-10-16	1.1800	1.1800	1.1800	1.1800	-5.600%	5	600	-43.220%
2025-10-15	1.2500	1.2500	1.2500	1.2500	-3.846%	1	597	-46.400%
2025-10-14	1.2000	1.3300	1.2000	1.3000	+22.642%	109	598	-48.462%
2025-10-13	1.0500	1.0600	1.0500	1.0600	+2.913%	7	649	-36.792%
2025-10-10	1.0500	1.0500	1.0300	1.0300	-6.364%	25	649	-34.951%
2025-10-09	1.1400	1.1800	1.0700	1.1000	-7.563%	178	644	-39.091%
2025-10-08	1.1500	1.1900	1.1500	1.1900	-0.833%	56	531	-43.697%
2025-10-07	1.2000	1.2000	1.2000	1.2000	-4.000%	12	475	-44.167%
2025-10-06	1.3100	1.3100	1.2500	1.2500	0.000%	9	465	-46.400%
2025-10-03	1.2300	1.2500	1.2100	1.2500	+6.838%	181	471	-46.400%
2025-10-02	1.1700	1.1700	1.1500	1.1700	-2.500%	13	495	-42.735%
2025-10-01	1.2500	1.2500	1.1900	1.2000	-7.692%	137	484	-44.167%
2025-09-30	1.2700	1.3000	1.2700	1.3000	+14.035%	10	464	-48.462%
2025-09-19	1.1400	1.1400	1.1400	1.1400	-16.176%	19	454	-41.228%
2025-09-18	1.3600	1.3600	1.3600	1.3600	-1.449%	5	454	-50.735%
2025-09-16	1.3800	1.3800	1.3800	1.3800	+2.222%	8	449	-51.449%
2025-09-15	1.3900	1.3900	1.3500	1.3500	-2.174%	10	449	-50.370%
2025-09-12	1.4000	1.4000	1.3800	1.3800	-3.497%	3	445	-51.449%
2025-09-10	1.4300	1.4300	1.4300	1.4300	-2.721%	2	443	-53.147%
2025-09-09	1.4800	1.5200	1.4700	1.4700	+4.255%	52	443	-54.422%
2025-09-05	1.4500	1.5700	1.4100	1.4100	+0.714%	9	421	-52.482%
2025-09-04	1.4000	1.4400	1.4000	1.4000	-10.256%	4	416	-52.143%
2025-09-03	1.7000	1.7500	1.5600	1.5600	-5.455%	39	413	-57.051%
2025-09-02	1.7000	1.7200	1.6500	1.6500	+13.793%	26	383	-59.394%
2025-08-28	1.4500	1.4500	1.4500	1.4500	-4.605%	1	360	-53.793%
2025-08-25	1.6300	1.6300	1.5200	1.5200	-6.173%	2	360	-55.921%
2025-08-22	1.6200	1.7200	1.5500	1.6200	+17.391%	23	360	-58.642%
2025-08-21	1.3600	1.3800	1.3400	1.3800	-5.479%	53	349	-51.449%
2025-08-20	1.4600	1.4600	1.4600	1.4600	-3.947%	2	361	-54.110%
2025-08-19	1.5500	1.5500	1.4800	1.5200	-0.654%	8	361	-55.921%
2025-08-15	1.5300	1.5300	1.5300	1.5300	+3.378%	1	359	-56.209%
2025-08-13	1.2600	1.4800	1.2400	1.4800	+18.400%	88	358	-54.730%
2025-08-12	1.1000	1.2500	1.1000	1.2500	+19.048%	180	279	-46.400%
2025-08-11	1.0000	1.0500	0.9800	1.0500	+0.962%	10	178	-36.190%
2025-08-07	1.0400	1.0400	1.0400	1.0400	+4.000%	1	183	-35.577%
2025-08-06	1.0000	1.0000	1.0000	1.0000	-2.913%	40	184	-33.000%
2025-08-05	1.0000	1.0400	1.0000	1.0300	-1.905%	43	160	-34.951%
2025-08-04	1.0400	1.0500	1.0400	1.0500	0.000%	7	159	-36.190%
2025-08-01	1.0600	1.1100	1.0000	1.0500	-12.500%	8	164	-36.190%
2025-07-31	1.2100	1.2100	1.0800	1.2000	+4.348%	4	159	-44.167%
2025-07-30	1.1500	1.2000	1.1500	1.1500	-4.167%	30	159	-41.739%
2025-07-29	1.3400	1.3400	1.1700	1.2000	+4.348%	35	129	-44.167%
2025-07-25	1.1500	1.1500	1.1500	1.1500	-12.214%	15	104	-41.739%
2025-07-23	1.2700	1.3300	1.2700	1.3100	+15.929%	63	89	-48.855%
2025-07-22	0.9000	1.1300	0.9000	1.1300	+2.727%	5	62	-40.708%
2025-07-21	1.0100	1.1000	1.0100	1.1000	-13.386%	31	57	-39.091%
2025-07-17	1.1400	1.2700	1.0100	1.2700	+4.959%	13	26	-47.244%
2025-07-16	1.2300	1.2300	1.2100	1.2100	+5.217%	2	15	-44.628%
2025-07-15	1.1500	1.1500	1.1500	1.1500	0.000%	1	14	-41.739%
2025-07-14	1.1500	1.1500	1.1500	1.1500	0.000%	1	13	-41.739%
2025-07-11	1.2000	1.2000	1.1500	1.1500	-14.179%	2	12	-41.739%
2025-07-10	1.3400	1.3400	1.3400	1.3400	+28.846%	1	12	-50.000%
2025-07-09	1.1700	1.1700	1.0400	1.0400	-13.333%	3	11	-35.577%
2025-07-08	1.2000	1.2000	1.2000	1.2000	+9.091%	2	8	-44.167%
2025-07-07	1.0600	1.1000	1.0600	1.1000	0.000%	12	6	-39.091%