Dark

JBLU20280121C5
JBLU Jan 21 2028 5.00 Call (JBLU280121C00005000)
option OPRA

EOD

Sep 10, 2026

1.30+4.839%(+0.06)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.3500	1.3500	1.3000	1.3000	+4.839%	20	3,946	0.000%
2026-09-09	1.3000	1.3000	1.2400	1.2400	-10.791%	30	3,936	+4.839%
2026-09-08	1.3700	1.3900	1.3400	1.3900	-2.113%	5	3,938	-6.475%
2026-09-03	1.4000	1.4200	1.4000	1.4200	0.000%	11	3,936	-8.451%
2026-09-02	1.3700	1.5000	1.3700	1.4200	+5.970%	26	3,925	-8.451%
2026-09-01	1.4000	1.4000	1.3400	1.3400	-4.965%	326	3,928	-2.985%
2026-08-31	1.4900	1.4900	1.4100	1.4100	-12.963%	53	3,624	-7.801%
2026-08-28	1.6200	1.6200	1.6200	1.6200	-4.706%	5	3,571	-19.753%
2026-08-27	1.7000	1.7000	1.4800	1.7000	-3.409%	32	3,566	-23.529%
2026-08-26	1.7600	1.7600	1.7600	1.7600	+1.149%	9	3,567	-26.136%
2026-08-25	1.7400	1.7400	1.7400	1.7400	-5.435%	1	3,567	-25.287%
2026-08-24	1.8400	1.8400	1.8400	1.8400	+13.580%	1	3,568	-29.348%
2026-08-21	1.5300	1.6200	1.5300	1.6200	+3.185%	16	3,569	-19.753%
2026-08-20	1.6000	1.6000	1.5700	1.5700	-13.736%	11	3,557	-17.197%
2026-08-19	1.8200	1.8200	1.8200	1.8200	+2.247%	11	3,557	-28.571%
2026-08-18	1.7800	1.7800	1.7800	1.7800	-8.718%	200	3,556	-26.966%
2026-08-17	2.0000	2.0000	1.9500	1.9500	-10.138%	4	3,357	-33.333%
2026-08-14	2.2900	2.3000	2.1700	2.1700	-7.660%	25	3,356	-40.092%
2026-08-13	2.3800	2.3800	2.3500	2.3500	-8.560%	2	3,334	-44.681%
2026-08-07	2.5800	2.5900	2.5700	2.5700	-9.187%	13	3,333	-49.416%
2026-08-06	2.8300	2.8300	2.8300	2.8300	-1.736%	2	3,331	-54.064%
2026-08-05	2.8600	2.8800	2.8600	2.8800	-6.189%	2	3,331	-54.861%
2026-08-04	3.0000	3.0700	3.0000	3.0700	+6.597%	124	3,333	-57.655%
2026-08-03	2.6800	2.9800	2.6800	2.8800	+9.924%	49	3,412	-54.861%
2026-07-31	2.6200	2.6200	2.6200	2.6200	+2.344%	1	3,402	-50.382%
2026-07-30	2.5200	2.5600	2.5200	2.5600	+1.587%	72	3,403	-49.219%
2026-07-29	2.5600	2.5600	2.5200	2.5200	-1.946%	88	3,335	-48.413%
2026-07-28	2.3000	2.7500	2.1000	2.5700	+28.500%	183	3,252	-49.416%
2026-07-27	2.0200	2.0200	2.0000	2.0000	-1.961%	309	3,210	-35.000%
2026-07-24	2.0400	2.0400	2.0400	2.0400	+14.607%	25	2,910	-36.275%
2026-07-23	1.7000	1.7800	1.6600	1.7800	-3.784%	56	2,910	-26.966%
2026-07-22	1.8800	1.8800	1.8500	1.8500	-9.756%	54	2,859	-29.730%
2026-07-21	2.0200	2.0500	2.0200	2.0500	-1.442%	30	2,853	-36.585%
2026-07-17	2.1100	2.1100	2.0500	2.0800	-3.256%	89	2,850	-37.500%
2026-07-15	2.1500	2.1500	2.1500	2.1500	+9.137%	53	2,844	-39.535%
2026-07-14	1.9700	1.9700	1.9700	1.9700	-6.190%	1	2,835	-34.010%
2026-07-13	2.2500	2.2500	2.1000	2.1000	-7.489%	18	2,834	-38.095%
2026-07-10	2.2500	2.2700	2.2500	2.2700	-6.584%	2	2,834	-42.731%
2026-07-09	2.4000	2.4300	2.4000	2.4300	+15.166%	4	2,835	-46.502%
2026-07-08	2.1100	2.1100	2.1100	2.1100	-14.228%	14	2,831	-38.389%
2026-07-06	2.5800	2.5800	2.4600	2.4600	+11.818%	25	2,831	-47.154%
2026-07-02	2.2000	2.2000	2.2000	2.2000	-8.333%	1	2,829	-40.909%
2026-07-01	2.2900	2.4000	2.2900	2.4000	+9.091%	2	2,829	-45.833%
2026-06-30	2.2200	2.2200	2.1700	2.2000	-2.222%	13	2,830	-40.909%
2026-06-29	2.4300	2.4300	2.2500	2.2500	-6.250%	17	2,823	-42.222%
2026-06-26	2.5000	2.5000	2.4000	2.4000	+2.128%	29	2,820	-45.833%
2026-06-25	2.5400	2.6900	2.3500	2.3500	+1.732%	75	2,808	-44.681%
2026-06-24	2.3300	2.3500	2.2500	2.3100	+7.442%	44	2,767	-43.723%
2026-06-23	2.0100	2.2100	2.0100	2.1500	-6.926%	50	2,753	-39.535%
2026-06-22	2.3000	2.3200	2.3000	2.3100	+3.587%	18	2,721	-43.723%
2026-06-18	2.2000	2.2500	2.0500	2.2300	+2.294%	32	2,668	-41.704%
2026-06-17	2.0000	2.1800	1.8500	2.1800	+12.371%	81	2,668	-40.367%
2026-06-16	2.0700	2.0700	1.8800	1.9400	-7.619%	203	2,668	-32.990%
2026-06-15	1.7400	2.2000	1.7400	2.1000	+23.529%	117	2,538	-38.095%
2026-06-11	1.5700	1.7000	1.5700	1.7000	+1.796%	11	2,527	-23.529%
2026-06-09	2.0000	2.0000	1.5700	1.6700	-0.595%	19	2,521	-22.156%
2026-06-08	1.8000	1.8000	1.6800	1.6800	-3.448%	56	2,515	-22.619%
2026-06-04	1.7500	1.7500	1.7400	1.7400	-3.333%	2	2,459	-25.287%
2026-06-02	1.8000	1.8000	1.8000	1.8000	-7.692%	10	2,457	-27.778%
2026-06-01	1.9700	1.9700	1.9500	1.9500	+3.723%	18	2,447	-33.333%
2026-05-22	1.8800	1.8800	1.8800	1.8800	+21.290%	12	2,439	-30.851%
2026-05-20	1.4200	1.5500	1.4200	1.5500	+10.714%	8	2,427	-16.129%
2026-05-19	1.4000	1.4000	1.4000	1.4000	-9.677%	5	2,422	-7.143%
2026-05-18	1.6000	1.6000	1.5500	1.5500	-4.321%	2	2,422	-16.129%
2026-05-15	1.6500	1.6500	1.5200	1.6200	-14.737%	6	2,422	-19.753%
2026-05-14	1.9000	1.9000	1.9000	1.9000	+10.465%	1	2,421	-31.579%
2026-05-13	1.7200	1.7200	1.5700	1.7200	+2.994%	32	2,389	-24.419%
2026-05-12	1.5800	1.6700	1.4800	1.6700	-7.222%	30	2,389	-22.156%
2026-05-11	1.3600	1.8000	1.3600	1.8000	0.000%	200	2,389	-27.778%
2026-05-07	1.9100	1.9100	1.8000	1.8000	+0.559%	5	2,263	-27.778%
2026-05-06	1.7900	1.7900	1.7900	1.7900	+2.286%	1	2,263	-27.374%
2026-05-05	1.7500	1.7500	1.7500	1.7500	+6.707%	20	2,263	-25.714%
2026-05-04	2.5000	2.5000	1.3200	1.6400	-13.684%	37	2,263	-20.732%
2026-05-01	1.6500	2.0100	1.5000	1.9000	+18.750%	326	2,266	-31.579%
2026-04-30	1.5000	1.6000	1.5000	1.6000	+0.629%	6	2,266	-18.750%
2026-04-29	1.8000	1.8500	1.5000	1.5900	-9.143%	33	2,264	-18.239%
2026-04-28	1.7500	1.7500	1.7500	1.7500	-7.895%	100	2,256	-25.714%
2026-04-22	2.1500	2.1500	1.9000	1.9000	-8.654%	513	2,156	-31.579%
2026-04-21	2.1400	2.1400	2.0800	2.0800	-16.466%	12	1,641	-37.500%
2026-04-17	2.4900	2.4900	2.4900	2.4900	+10.667%	2	1,641	-47.791%
2026-04-16	2.2500	2.2500	2.2500	2.2500	-8.163%	25	1,642	-42.222%
2026-04-15	2.3000	2.5000	2.1500	2.4500	+10.360%	343	1,642	-46.939%
2026-04-14	1.9000	2.2200	1.9000	2.2200	+29.825%	328	1,664	-41.441%
2026-04-13	1.7100	1.7100	1.7100	1.7100	-10.000%	2	1,427	-23.977%
2026-04-08	1.9000	1.9000	1.9000	1.9000	+15.152%	5	1,426	-31.579%
2026-04-06	1.6500	1.6500	1.6500	1.6500	+1.852%	1	1,431	-21.212%
2026-04-02	1.6200	1.6200	1.6200	1.6200	-4.706%	1	1,429	-19.753%
2026-04-01	1.7000	1.7000	1.7000	1.7000	+21.429%	60	1,429	-23.529%
2026-03-31	1.4000	1.4000	1.4000	1.4000	-6.667%	8	1,429	-7.143%
2026-03-27	1.5300	1.5700	1.5000	1.5000	-17.582%	5	1,421	-13.333%
2026-03-26	1.5700	1.8200	1.5700	1.8200	+15.924%	6	1,419	-28.571%
2026-03-25	1.6300	1.8900	1.5700	1.5700	+7.534%	83	1,415	-17.197%
2026-03-24	1.3600	1.4600	1.3600	1.4600	-2.013%	71	1,384	-10.959%
2026-03-23	1.6000	1.6000	1.4900	1.4900	-0.667%	10	1,313	-12.752%
2026-03-20	1.5200	1.5200	1.5000	1.5000	+5.634%	2	1,303	-13.333%
2026-03-19	1.3600	1.4200	1.3100	1.4200	-3.401%	359	1,302	-8.451%
2026-03-18	1.4700	1.4700	1.4700	1.4700	-3.289%	2	1,160	-11.565%
2026-03-17	1.5500	1.5500	1.5200	1.5200	+1.333%	2	1,158	-14.474%
2026-03-12	1.4800	1.5000	1.4800	1.5000	0.000%	3	1,159	-13.333%
2026-03-09	1.5500	1.5600	1.4800	1.5000	-9.091%	241	1,158	-13.333%
2026-03-06	1.6500	1.6500	1.6500	1.6500	-4.624%	10	924	-21.212%
2026-03-05	1.9900	1.9900	1.7000	1.7300	-13.500%	16	914	-24.855%
2026-03-03	2.0500	2.0500	2.0000	2.0000	-6.977%	4	905	-35.000%
2026-03-02	2.2600	2.2600	2.1500	2.1500	-8.511%	3	905	-39.535%
2026-02-27	2.5000	2.5000	2.3500	2.3500	-10.985%	104	906	-44.681%
2026-02-24	2.5000	2.6400	2.5000	2.6400	-33.165%	67	909	-50.758%
2026-02-20	3.9500	3.9500	3.9500	3.9500	+49.057%	3	902	-67.089%
2026-02-19	2.6500	2.6500	2.6500	2.6500	+6.000%	1	899	-50.943%
2026-02-13	2.4500	2.5000	2.4500	2.5000	-14.089%	50	950	-48.000%
2026-02-10	2.9100	2.9100	2.9100	2.9100	-8.491%	2	950	-55.326%
2026-02-06	2.8700	3.1800	2.8600	3.1800	+15.636%	73	948	-59.119%
2026-02-05	2.7400	2.7500	2.5800	2.7500	+3.774%	23	1,011	-52.727%
2026-02-04	2.7400	2.7400	2.6300	2.6500	+5.159%	70	1,009	-50.943%
2026-02-03	2.4500	2.5200	2.4400	2.5200	+16.129%	5	1,063	-48.413%
2026-02-02	2.1700	2.1700	2.1700	2.1700	+0.930%	1	1,064	-40.092%
2026-01-28	2.1500	2.1500	2.1500	2.1500	+9.137%	1	1,063	-39.535%
2026-01-27	1.7800	1.9700	1.7800	1.9700	-5.742%	14	1,063	-34.010%
2026-01-26	2.1400	2.1900	2.0900	2.0900	-12.552%	12	1,076	-37.799%
2026-01-23	2.2400	2.3900	2.2400	2.3900	-1.240%	57	1,076	-45.607%
2026-01-22	2.4900	2.4900	2.3800	2.4200	+6.140%	15	1,075	-46.281%
2026-01-21	2.2500	2.2800	2.2200	2.2800	+15.152%	122	1,080	-42.982%
2026-01-20	2.1500	2.1500	1.9800	1.9800	-1.493%	11	1,153	-34.343%
2026-01-15	2.0100	2.0100	2.0100	2.0100	+5.789%	1	1,151	-35.323%
2026-01-14	1.9000	1.9000	1.9000	1.9000	-4.523%	1	1,151	-31.579%
2026-01-12	2.1300	2.1300	1.9500	1.9900	-6.573%	28	1,151	-34.673%
2026-01-09	2.1300	2.1300	2.1300	2.1300	+4.926%	2	1,176	-38.967%
2026-01-08	2.0300	2.0300	2.0300	2.0300	+1.500%	1	1,176	-35.961%
2026-01-07	2.1900	2.1900	2.0000	2.0000	-4.762%	2	1,175	-35.000%
2026-01-06	2.0500	2.1000	2.0500	2.1000	+14.754%	2	1,174	-38.095%
2026-01-05	1.7500	1.8300	1.7500	1.8300	+8.284%	36	1,202	-28.962%
2026-01-02	1.5000	1.6900	1.5000	1.6900	+2.424%	3	1,202	-23.077%
2025-12-31	1.6500	1.6500	1.6500	1.6500	+3.125%	56	1,257	-21.212%
2025-12-29	1.6000	1.6000	1.6000	1.6000	-6.977%	1	1,257	-18.750%
2025-12-26	1.7300	1.7300	1.7200	1.7200	-7.527%	5	1,257	-24.419%
2025-12-24	1.8600	1.8600	1.8600	1.8600	-2.618%	20	1,277	-30.108%
2025-12-23	1.9000	1.9100	1.9000	1.9100	-13.182%	50	1,277	-31.937%
2025-12-22	1.9000	2.2000	1.9000	2.2000	+15.789%	88	1,327	-40.909%
2025-12-19	1.9500	1.9500	1.8600	1.9000	+1.604%	16	1,367	-31.579%
2025-12-18	2.0400	2.0400	1.8700	1.8700	+3.315%	51	1,358	-30.481%
2025-12-17	1.9000	1.9000	1.8100	1.8100	-7.179%	17	1,356	-28.177%
2025-12-16	2.0000	2.0000	1.9500	1.9500	+2.632%	19	1,357	-33.333%
2025-12-15	1.9000	1.9000	1.9000	1.9000	+2.703%	1	1,338	-31.579%
2025-12-12	1.8500	2.0100	1.8500	1.8500	+5.714%	12	1,338	-29.730%
2025-12-11	1.9200	2.0200	1.7500	1.7500	-12.500%	22	1,347	-25.714%
2025-12-09	1.9000	2.0000	1.9000	2.0000	+4.167%	11	1,341	-35.000%
2025-12-08	1.9200	1.9200	1.9200	1.9200	+14.970%	9	1,341	-32.292%
2025-12-04	1.6800	1.6800	1.6300	1.6700	-6.180%	7	1,343	-22.156%
2025-12-03	1.6300	1.8800	1.6300	1.7800	+4.706%	308	1,340	-26.966%
2025-12-02	1.6400	1.7000	1.6400	1.7000	0.000%	3	1,511	-23.529%
2025-11-28	1.6800	1.7000	1.6800	1.7000	+2.410%	51	1,510	-23.529%
2025-11-26	1.6000	1.6600	1.6000	1.6600	+13.699%	75	1,506	-21.687%
2025-11-21	1.5000	1.5000	1.3800	1.4600	+4.286%	124	1,506	-10.959%
2025-11-20	1.4000	1.4000	1.4000	1.4000	-1.408%	5	1,527	-7.143%
2025-11-18	1.4200	1.4200	1.4200	1.4200	+1.429%	4	1,522	-8.451%
2025-11-17	1.4100	1.4100	1.3500	1.4000	0.000%	117	1,522	-7.143%
2025-11-14	1.4100	1.4500	1.4000	1.4000	-10.256%	5	1,455	-7.143%
2025-11-13	1.7200	1.7200	1.5500	1.5600	+1.961%	7	1,454	-16.667%
2025-11-12	1.5300	1.5300	1.5300	1.5300	+4.082%	1	1,449	-15.033%
2025-11-11	1.5400	1.5800	1.4700	1.4700	-8.125%	21	1,450	-11.565%
2025-11-10	1.6000	1.6000	1.6000	1.6000	0.000%	5	1,449	-18.750%
2025-11-07	1.4500	1.6000	1.4500	1.6000	+10.345%	22	1,444	-18.750%
2025-11-06	1.4500	1.4500	1.4500	1.4500	-5.229%	2	1,425	-10.345%
2025-11-05	1.4300	1.5300	1.4300	1.5300	+10.870%	516	1,425	-15.033%
2025-11-04	1.4000	1.4000	1.3700	1.3800	-6.122%	401	1,582	-5.797%
2025-11-03	1.5000	1.5200	1.4700	1.4700	+2.083%	382	1,557	-11.565%
2025-10-31	1.3600	1.4900	1.3600	1.4400	-2.041%	19	1,557	-9.722%
2025-10-30	1.4000	1.4700	1.4000	1.4700	+3.521%	27	1,552	-11.565%
2025-10-29	1.4000	1.6400	1.4000	1.4200	+1.429%	30	1,525	-8.451%
2025-10-28	1.5800	1.5800	1.3500	1.4000	-20.904%	678	1,520	-7.143%
2025-10-27	1.7200	1.8100	1.7200	1.7700	+5.988%	205	890	-26.554%
2025-10-24	1.6500	1.7000	1.3000	1.6700	0.000%	55	890	-22.156%
2025-10-23	1.6900	1.7000	1.6700	1.6700	-0.595%	102	877	-22.156%
2025-10-22	1.6800	1.7000	1.6500	1.6800	-4.000%	13	775	-22.619%
2025-10-21	1.7000	1.7500	1.6900	1.7500	0.000%	3	762	-25.714%
2025-10-20	1.7500	1.7500	1.7500	1.7500	0.000%	2	760	-25.714%
2025-10-17	1.8100	1.8100	1.7500	1.7500	-4.372%	23	762	-25.714%
2025-10-16	1.8500	1.8500	1.7300	1.8300	-4.687%	400	779	-28.962%
2025-10-15	2.0200	2.0200	1.9200	1.9200	-1.538%	6	584	-32.292%
2025-10-14	1.9000	1.9700	1.9000	1.9500	+16.766%	511	584	-33.333%
2025-10-13	1.5700	1.7000	1.5700	1.6700	+1.212%	71	762	-22.156%
2025-10-10	1.7100	1.7100	1.6500	1.6500	-1.198%	31	787	-21.212%
2025-10-09	1.9000	1.9000	1.6700	1.6700	-7.735%	191	787	-22.156%
2025-10-07	1.8300	1.8500	1.7900	1.8100	-5.236%	312	742	-28.177%
2025-10-06	1.9500	1.9500	1.9000	1.9100	+1.596%	162	495	-31.937%
2025-10-03	1.7500	1.9000	1.7500	1.8800	+2.732%	35	481	-30.851%
2025-10-02	1.8000	1.8300	1.8000	1.8300	+3.977%	22	475	-28.962%
2025-10-01	1.8800	1.8800	1.7200	1.7600	-14.976%	323	453	-26.136%
2025-09-29	2.0700	2.0700	2.0700	2.0700	+1.970%	3	317	-37.198%
2025-09-26	2.0500	2.0500	2.0300	2.0300	+2.010%	198	317	-35.961%
2025-09-25	1.9500	1.9900	1.7500	1.9900	-6.132%	233	317	-34.673%
2025-09-23	2.0600	2.1200	2.0600	2.1200	+4.950%	175	110	-38.679%
2025-09-22	1.9600	2.0600	1.9600	2.0200	-2.415%	178	222	-35.644%
2025-09-18	2.0800	2.1600	2.0500	2.0700	-1.896%	18	49	-37.198%
2025-09-17	2.1000	2.2400	2.0500	2.1100	+5.500%	52	43	-38.389%
2025-09-16	1.9600	2.0600	1.9600	2.0000	-0.498%	21	11	-35.000%
2025-09-15	2.0100	2.0100	2.0100	2.0100	0.000%	1	1	-35.323%