Dark

JBLU20280121C7
JBLU Jan 21 2028 7.00 Call (JBLU280121C00007000)
option OPRA

EOD

Sep 11, 2026

0.7300+2.817%(+0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.7200	0.7300	0.7200	0.7300	+2.817%	9	7,469	0.000%
2026-09-10	0.7100	0.7100	0.7100	0.7100	+2.899%	3	7,460	+2.817%
2026-09-09	0.7200	0.7200	0.6900	0.6900	-18.824%	65	7,460	+5.797%
2026-09-04	0.8300	0.8500	0.8200	0.8500	+2.410%	13	7,411	-14.118%
2026-09-02	0.8100	0.8300	0.8100	0.8300	+2.469%	4	7,411	-12.048%
2026-09-01	0.8000	0.8100	0.7900	0.8100	-1.220%	11	7,408	-9.877%
2026-08-31	0.8500	0.8500	0.8200	0.8200	-16.327%	102	7,399	-10.976%
2026-08-28	1.0000	1.0000	0.9800	0.9800	+7.692%	108	7,299	-25.510%
2026-08-27	1.0000	1.0000	0.9100	0.9100	-13.333%	102	7,197	-19.780%
2026-08-25	1.0700	1.0700	1.0500	1.0500	+10.526%	2	7,198	-30.476%
2026-08-21	0.9200	0.9600	0.9200	0.9500	+1.064%	10	7,197	-23.158%
2026-08-20	0.9100	0.9400	0.9100	0.9400	-11.321%	2	7,196	-22.340%
2026-08-18	1.1200	1.1300	1.0600	1.0600	-18.462%	11	7,195	-31.132%
2026-08-17	1.3700	1.3700	1.3000	1.3000	-16.129%	6	7,184	-43.846%
2026-08-10	1.5500	1.5500	1.5500	1.5500	-3.125%	11	7,178	-52.903%
2026-08-07	1.6000	1.6000	1.6000	1.6000	-23.810%	20	7,168	-54.375%
2026-08-05	2.1000	2.1000	2.1000	2.1000	+5.000%	1	7,188	-65.238%
2026-08-04	2.0000	2.0000	2.0000	2.0000	+10.497%	5	7,188	-63.500%
2026-07-30	1.8100	1.8100	1.8100	1.8100	+5.848%	10	7,193	-59.669%
2026-07-29	1.7100	1.7100	1.7100	1.7100	-7.568%	7	7,183	-57.310%
2026-07-28	1.4000	1.8500	1.4000	1.8500	+49.194%	75	7,176	-60.541%
2026-07-22	1.1800	1.2400	1.1800	1.2400	-16.216%	3	7,106	-41.129%
2026-07-16	1.4500	1.4800	1.4400	1.4800	+19.355%	4	7,105	-50.676%
2026-07-14	1.2400	1.2400	1.2400	1.2400	-8.148%	8	7,105	-41.129%
2026-07-13	1.3500	1.3500	1.3500	1.3500	-12.903%	6	7,104	-45.926%
2026-07-10	1.5400	1.5500	1.5000	1.5500	0.000%	3	7,104	-52.903%
2026-07-09	1.5500	1.5500	1.5500	1.5500	+19.231%	2	7,104	-52.903%
2026-07-08	1.4000	1.4000	1.3000	1.3000	-15.033%	32	7,102	-43.846%
2026-07-07	1.5300	1.5300	1.5300	1.5300	-5.556%	2	7,072	-52.288%
2026-07-02	1.7000	1.7000	1.6200	1.6200	+4.516%	321	6,754	-54.938%
2026-07-01	1.5500	1.5500	1.5500	1.5500	0.000%	20	6,754	-52.903%
2026-06-29	1.4800	1.5500	1.4800	1.5500	-7.186%	2	6,734	-52.903%
2026-06-25	1.6700	1.6700	1.6700	1.6700	+11.333%	7	6,734	-56.287%
2026-06-24	1.5500	1.5500	1.5000	1.5000	+2.041%	405	6,741	-51.333%
2026-06-23	1.3000	1.4700	1.3000	1.4700	+5.000%	31	6,737	-50.340%
2026-06-22	1.4800	1.5100	1.4000	1.4000	-4.762%	3	6,708	-47.857%
2026-06-18	1.4000	1.5500	1.4000	1.4700	+9.701%	12	6,700	-50.340%
2026-06-16	1.3400	1.3400	1.2800	1.3400	-2.190%	47	6,700	-45.522%
2026-06-15	1.2900	1.4000	1.2900	1.3700	+22.321%	5	6,701	-46.715%
2026-06-12	1.3000	1.3000	1.1200	1.1200	+31.765%	3	6,696	-34.821%
2026-06-05	0.8500	0.8500	0.8500	0.8500	-19.048%	1	6,695	-14.118%
2026-06-04	1.0500	1.0500	1.0500	1.0500	-2.778%	10	6,695	-30.476%
2026-06-03	1.1300	1.1300	1.0100	1.0800	-13.600%	10	6,695	-32.407%
2026-06-01	1.2300	1.2500	1.2300	1.2500	-16.667%	6	6,691	-41.600%
2026-05-29	1.3700	1.5000	1.3700	1.5000	+11.111%	2	6,695	-51.333%
2026-05-27	1.4500	1.4500	1.3500	1.3500	+50.000%	35	6,695	-45.926%
2026-05-19	0.9000	0.9000	0.8900	0.9000	-5.263%	388	6,720	-18.889%
2026-05-18	0.9700	0.9900	0.9500	0.9500	-5.000%	27	6,700	-23.158%
2026-05-15	1.0100	1.0200	1.0000	1.0000	-9.910%	35	6,700	-27.000%
2026-05-14	0.9800	1.1500	0.9800	1.1100	+13.265%	37	6,673	-34.234%
2026-05-13	0.9800	0.9900	0.9700	0.9800	-6.667%	13	6,649	-25.510%
2026-05-12	1.0500	1.0500	1.0500	1.0500	-17.969%	8	6,649	-30.476%
2026-05-08	1.2800	1.2800	1.2800	1.2800	+3.226%	1	6,649	-42.969%
2026-05-07	1.2400	1.2400	1.2400	1.2400	+21.569%	1	6,648	-41.129%
2026-05-06	1.0200	1.0200	1.0200	1.0200	-6.422%	1	6,647	-28.431%
2026-05-05	1.1000	1.1000	1.0700	1.0900	+3.810%	91	6,648	-33.028%
2026-05-04	1.1700	1.1700	1.0000	1.0500	-2.778%	573	6,681	-30.476%
2026-05-01	0.9900	1.2300	0.9900	1.0800	+5.882%	469	6,696	-32.407%
2026-04-30	1.0600	1.0600	1.0200	1.0200	-19.685%	24	6,696	-28.431%
2026-04-24	1.2700	1.2700	1.2700	1.2700	-21.118%	1	6,696	-42.520%
2026-04-21	1.6100	1.6100	1.6100	1.6100	+3.871%	5	6,692	-54.658%
2026-04-20	1.6200	1.6200	1.5300	1.5500	-6.061%	937	6,692	-52.903%
2026-04-17	1.5600	1.6500	1.5600	1.6500	+10.000%	3	5,759	-55.758%
2026-04-14	1.3800	1.5000	1.3500	1.5000	+32.743%	21	5,762	-51.333%
2026-04-08	1.3000	1.3000	1.1300	1.1300	+22.826%	5	5,761	-35.398%
2026-03-27	0.9500	0.9500	0.9200	0.9200	-6.122%	11	5,762	-20.652%
2026-03-25	0.9700	0.9800	0.9700	0.9800	+12.644%	2	5,772	-25.510%
2026-03-19	0.9200	0.9200	0.8700	0.8700	-10.309%	54	5,772	-16.092%
2026-03-18	0.9700	0.9800	0.9700	0.9700	-13.393%	52	5,772	-24.742%
2026-03-17	1.1200	1.1200	1.1200	1.1200	+1.818%	1	5,722	-34.821%
2026-03-13	1.1000	1.1000	1.1000	1.1000	+4.762%	1	5,723	-33.636%
2026-03-12	1.1000	1.1000	1.0300	1.0500	-6.250%	112	5,723	-30.476%
2026-03-11	1.1200	1.1200	1.1200	1.1200	+0.901%	2	5,632	-34.821%
2026-03-10	1.1100	1.1100	1.1100	1.1100	+6.731%	1	5,632	-34.234%
2026-03-09	1.0400	1.0400	1.0400	1.0400	-13.333%	6	5,632	-29.808%
2026-03-06	1.2900	1.2900	1.1000	1.2000	-2.439%	6	5,632	-39.167%
2026-03-05	1.3500	1.3600	1.2300	1.2300	-34.574%	277	5,627	-40.650%
2026-02-26	1.9000	1.9000	1.8800	1.8800	+0.535%	11	5,617	-61.170%
2026-02-24	1.9000	1.9000	1.8700	1.8700	-4.592%	2	5,617	-60.963%
2026-02-23	1.9600	1.9600	1.9600	1.9600	-9.259%	1	5,618	-62.755%
2026-02-18	2.1600	2.1600	2.1600	2.1600	+3.349%	5	5,618	-66.204%
2026-02-17	2.0300	2.0900	2.0200	2.0900	-1.415%	12	5,618	-65.072%
2026-02-09	2.2900	2.2900	2.1200	2.1200	-6.608%	255	5,613	-65.566%
2026-02-06	2.1600	2.3100	2.1600	2.2700	+14.070%	735	5,776	-67.841%
2026-02-05	1.9900	2.0100	1.9800	1.9900	-2.927%	518	6,223	-63.317%
2026-02-04	1.8500	2.0500	1.8400	2.0500	+15.169%	239	5,883	-64.390%
2026-02-03	1.8000	1.8000	1.7800	1.7800	+20.270%	5	6,118	-58.989%
2026-02-02	1.4800	1.4800	1.4800	1.4800	-3.268%	4	6,120	-50.676%
2026-01-29	1.5300	1.5300	1.5300	1.5300	+15.909%	12	6,120	-52.288%
2026-01-27	1.5100	1.5100	1.2600	1.3200	-8.966%	267	6,112	-44.697%
2026-01-26	1.4500	1.4500	1.4500	1.4500	-19.444%	7	6,065	-49.655%
2026-01-22	1.8000	1.8100	1.8000	1.8000	+5.263%	151	6,065	-59.444%
2026-01-21	1.6200	1.7100	1.6100	1.7100	+11.039%	232	6,152	-57.310%
2026-01-20	1.5000	1.5400	1.5000	1.5400	-3.750%	12	5,921	-52.597%
2026-01-16	1.6000	1.6000	1.5900	1.6000	+28.000%	207	5,833	-54.375%
2026-01-15	1.2500	1.2500	1.2500	1.2500	-10.714%	2	5,833	-41.600%
2026-01-13	1.4000	1.4000	1.4000	1.4000	0.000%	10	5,835	-47.857%
2026-01-12	1.4000	1.4000	1.4000	1.4000	0.000%	150	5,835	-47.857%
2026-01-06	1.4000	1.4000	1.4000	1.4000	+21.739%	14	5,729	-47.857%
2025-12-22	1.1500	1.1500	1.1500	1.1500	-15.441%	26	5,715	-36.522%
2025-12-17	1.4500	1.4500	1.3500	1.3600	+0.741%	99	5,741	-46.324%
2025-12-16	1.3500	1.3500	1.3500	1.3500	-0.735%	2	5,712	-45.926%
2025-12-15	1.2800	1.3600	1.2800	1.3600	0.000%	2	5,711	-46.324%
2025-12-12	1.3600	1.3600	1.3600	1.3600	-2.158%	4	5,712	-46.324%
2025-12-10	1.3500	1.3900	1.3500	1.3900	+12.097%	5	5,712	-47.482%
2025-12-05	1.2400	1.2400	1.2400	1.2400	+11.712%	16	5,711	-41.129%
2025-12-04	1.1500	1.1500	1.1100	1.1100	-7.500%	3	5,711	-34.234%
2025-12-03	1.1800	1.2000	1.0000	1.2000	+7.143%	26	5,711	-39.167%
2025-12-02	1.1200	1.1200	1.1200	1.1200	-2.609%	4	5,708	-34.821%
2025-11-28	1.1300	1.1500	1.1300	1.1500	+4.545%	56	5,712	-36.522%
2025-11-26	1.0500	1.1500	1.0500	1.1000	+2.804%	63	5,717	-33.636%
2025-11-25	1.0000	1.0800	0.9800	1.0700	+7.000%	42	5,717	-31.776%
2025-11-24	0.9800	1.0000	0.9800	1.0000	+2.041%	41	5,707	-27.000%
2025-11-21	0.9000	0.9800	0.9000	0.9800	+6.522%	4	5,667	-25.510%
2025-11-20	0.9600	0.9600	0.9200	0.9200	-1.075%	7	5,667	-20.652%
2025-11-19	1.0000	1.0000	0.9300	0.9300	+3.333%	5,018	5,669	-21.505%
2025-11-17	0.9200	0.9400	0.9000	0.9000	-3.226%	29	652	-18.889%
2025-11-14	1.0000	1.0000	0.9300	0.9300	-16.964%	23	649	-21.505%
2025-11-13	1.1000	1.1200	1.0500	1.1200	+0.901%	9	650	-34.821%
2025-11-10	1.1000	1.1100	1.1000	1.1100	+0.909%	8	645	-34.234%
2025-11-07	1.0100	1.1000	1.0100	1.1000	0.000%	18	637	-33.636%
2025-11-06	1.1000	1.1000	1.1000	1.1000	+19.565%	6	624	-33.636%
2025-11-04	0.9200	0.9200	0.9200	0.9200	-4.167%	1	618	-20.652%
2025-10-31	0.9600	0.9600	0.9600	0.9600	+6.667%	10	618	-23.958%
2025-10-30	0.9000	0.9000	0.9000	0.9000	-5.263%	1	608	-18.889%
2025-10-28	1.1300	1.1300	0.9000	0.9500	-15.179%	538	607	-23.158%
2025-10-27	1.1200	1.1200	1.1200	1.1200	-3.448%	8	126	-34.821%
2025-10-23	1.1400	1.1600	1.1400	1.1600	+1.754%	2	126	-37.069%
2025-10-22	1.1600	1.1600	1.1400	1.1400	-1.724%	3	126	-35.965%
2025-10-21	1.1600	1.1600	1.1600	1.1600	-1.695%	1	132	-37.069%
2025-10-17	1.1800	1.1800	1.1800	1.1800	-3.279%	1	132	-38.136%
2025-10-16	1.2000	1.2200	1.2000	1.2200	-10.294%	6	132	-40.164%
2025-10-14	1.1500	1.4000	1.1500	1.3600	+23.636%	73	132	-46.324%
2025-10-13	1.1000	1.1000	1.0000	1.1000	-7.563%	74	109	-33.636%
2025-10-10	1.1900	1.1900	1.1900	1.1900	-2.459%	25	36	-38.655%
2025-10-09	1.2000	1.2200	1.2000	1.2200	0.000%	3	20	-40.164%
2025-10-08	1.2200	1.2200	1.2200	1.2200	+3.390%	1	20	-40.164%
2025-10-01	1.1100	1.1800	1.1100	1.1800	-12.593%	2	20	-38.136%
2025-09-29	1.3500	1.3500	1.3500	1.3500	+3.846%	1	18	-45.926%
2025-09-25	1.3000	1.3000	1.3000	1.3000	-10.345%	10	17	-43.846%
2025-09-24	1.4800	1.4800	1.4500	1.4500	-0.685%	10	19	-49.655%
2025-09-23	1.4600	1.4600	1.4600	1.4600	+12.308%	2	15	-50.000%
2025-09-22	1.3600	1.3600	1.3000	1.3000	-7.801%	3	13	-43.846%
2025-09-18	1.4900	1.5000	1.4000	1.4100	-0.704%	17	13	-48.227%
2025-09-17	1.4700	1.4900	1.3800	1.4200	+5.185%	22	11	-48.592%
2025-09-16	1.4100	1.4100	1.2800	1.3500	+3.053%	21	4	-45.926%
2025-09-15	1.3100	1.3100	1.3100	1.3100	0.000%	1	1	-44.275%