Dark

JBLU20281215C5
JBLU Dec 15 2028 5.00 Call (JBLU281215C00005000)
option OPRA

EOD

Sep 11, 2026

1.80+1.124%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.8000	1.8000	1.8000	1.8000	+1.124%	1	2,475	0.000%
2026-09-10	1.8200	1.8200	1.7800	1.7800	+5.325%	15	2,475	+1.124%
2026-09-09	1.7500	1.7500	1.6900	1.6900	-13.333%	37	2,462	+6.509%
2026-09-08	1.9000	1.9500	1.8400	1.9500	+3.175%	20	2,435	-7.692%
2026-09-04	1.9300	1.9300	1.8800	1.8900	-1.047%	6	2,415	-4.762%
2026-09-03	1.9100	1.9100	1.9100	1.9100	-0.521%	1	2,415	-5.759%
2026-09-02	1.8100	1.9900	1.8100	1.9200	+6.077%	45	2,416	-6.250%
2026-09-01	1.8900	1.9000	1.8100	1.8100	-5.236%	53	2,374	-0.552%
2026-08-31	2.0000	2.0000	1.9100	1.9100	-11.163%	611	2,337	-5.759%
2026-08-28	2.2200	2.2500	2.1000	2.1500	-2.273%	94	1,909	-16.279%
2026-08-27	2.2000	2.2000	2.1000	2.2000	-1.786%	40	1,925	-18.182%
2026-08-26	2.4000	2.4000	2.2300	2.2400	-2.609%	104	1,931	-19.643%
2026-08-25	2.3000	2.3000	2.2000	2.3000	+4.545%	269	1,940	-21.739%
2026-08-24	2.2100	2.2100	2.1400	2.2000	0.000%	249	2,142	-18.182%
2026-08-21	2.0400	2.2000	2.0200	2.2000	+8.374%	74	2,379	-18.182%
2026-08-20	2.0500	2.0500	2.0300	2.0300	-9.778%	23	2,364	-11.330%
2026-08-19	2.3100	2.3100	2.1000	2.2500	-0.442%	31	2,368	-20.000%
2026-08-18	2.3200	2.3200	2.2600	2.2600	-10.672%	201	2,355	-20.354%
2026-08-17	2.4800	2.5300	2.4800	2.5300	-8.000%	12	2,189	-28.854%
2026-08-14	2.7500	2.7500	2.7500	2.7500	-6.780%	200	2,187	-34.545%
2026-08-11	2.9500	2.9500	2.9500	2.9500	-4.221%	11	1,987	-38.983%
2026-08-07	3.0100	3.1000	3.0100	3.0800	-10.725%	110	1,987	-41.558%
2026-08-05	3.4500	3.4500	3.4500	3.4500	-2.817%	5	1,896	-47.826%
2026-08-04	3.4500	3.5500	3.4500	3.5500	+7.576%	2	1,896	-49.296%
2026-08-03	3.3000	3.3000	3.3000	3.3000	+3.125%	6	1,895	-45.455%
2026-07-31	3.2000	3.2000	3.2000	3.2000	+3.226%	1	1,890	-43.750%
2026-07-30	3.0000	3.1000	3.0000	3.1000	0.000%	103	1,891	-41.935%
2026-07-29	3.1000	3.1000	3.1000	3.1000	-1.587%	1	1,789	-41.935%
2026-07-28	2.6500	3.2000	2.5000	3.1500	+25.498%	33	1,789	-42.857%
2026-07-24	2.3900	2.5100	2.3900	2.5100	+17.290%	81	1,794	-28.287%
2026-07-23	2.1000	2.1400	2.1000	2.1400	-16.732%	230	1,785	-15.888%
2026-07-21	2.5500	2.5700	2.4800	2.5700	-1.908%	9	1,587	-29.961%
2026-07-20	2.6600	2.6600	2.6200	2.6200	-3.676%	2	1,582	-31.298%
2026-07-16	2.7500	2.7500	2.7100	2.7200	+3.422%	4	1,582	-33.824%
2026-07-15	2.7500	2.7500	2.6300	2.6300	+10.970%	11	1,581	-31.559%
2026-07-14	2.3700	2.3700	2.3700	2.3700	-14.748%	10	1,580	-24.051%
2026-07-13	2.7800	2.7800	2.7800	2.7800	-5.442%	5	1,570	-35.252%
2026-07-02	2.9300	2.9500	2.9300	2.9400	+0.341%	9	1,568	-38.776%
2026-07-01	2.8800	2.9400	2.8800	2.9300	+17.671%	12	1,568	-38.567%
2026-06-30	2.6800	2.7100	2.4900	2.4900	-13.542%	33	1,568	-27.711%
2026-06-26	2.9000	2.9000	2.8800	2.8800	-3.356%	15	1,565	-37.500%
2026-06-25	3.0000	3.0000	2.9800	2.9800	+4.561%	2	1,562	-39.597%
2026-06-24	2.8500	2.8500	2.8500	2.8500	+5.556%	1	1,561	-36.842%
2026-06-23	2.6200	2.7200	2.6200	2.7000	+3.846%	9	1,561	-33.333%
2026-06-22	2.6000	2.6000	2.6000	2.6000	-3.704%	2	1,552	-30.769%
2026-06-18	2.1700	2.7000	2.1700	2.7000	+8.000%	12	1,550	-33.333%
2026-06-17	2.5000	2.5000	2.5000	2.5000	+4.167%	1	1,550	-28.000%
2026-06-16	2.1500	2.4000	2.1500	2.4000	-4.762%	6	1,550	-25.000%
2026-06-15	2.5200	2.5200	2.5200	2.5200	+16.129%	1	1,546	-28.571%
2026-06-11	2.0500	2.1700	2.0500	2.1700	+7.960%	10	1,546	-17.051%
2026-06-10	1.9500	2.0200	1.9500	2.0100	-1.471%	14	1,541	-10.448%
2026-06-03	1.9800	2.1300	1.9800	2.0400	-11.304%	287	1,540	-11.765%
2026-06-01	2.2800	2.3300	2.2700	2.3000	-9.091%	54	1,613	-21.739%
2026-05-29	2.4700	2.5300	2.4500	2.5300	-5.948%	37	1,613	-28.854%
2026-05-27	2.6900	2.6900	2.6900	2.6900	+43.085%	2	1,613	-33.086%
2026-05-26	1.8000	2.4000	1.8000	1.8800	-17.904%	7	1,613	-4.255%
2026-05-22	2.1000	2.2900	2.1000	2.2900	+6.512%	61	1,618	-21.397%
2026-05-21	2.1500	2.1500	2.1500	2.1500	+19.444%	8	1,578	-16.279%
2026-05-20	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,578	0.000%
2026-05-19	1.7800	1.8200	1.7800	1.8000	0.000%	3	1,578	0.000%
2026-05-18	1.8000	1.8000	1.8000	1.8000	-5.263%	2	1,578	0.000%
2026-05-15	1.9900	2.1000	1.9000	1.9000	-4.040%	13	1,578	-5.263%
2026-05-13	1.9900	2.0000	1.9800	1.9800	-3.415%	15	1,575	-9.091%
2026-05-12	2.1000	2.1000	1.9500	2.0500	-12.766%	44	1,578	-12.195%
2026-05-11	2.3500	2.3500	2.2200	2.3500	+6.818%	104	1,578	-23.404%
2026-05-08	2.3000	2.3000	2.2000	2.2000	-0.901%	5	1,486	-18.182%
2026-05-07	2.4000	2.4000	2.2000	2.2200	-7.500%	65	1,486	-18.919%
2026-05-06	2.4000	2.4000	2.4000	2.4000	+6.667%	250	1,476	-25.000%
2026-05-05	2.1700	2.2500	2.1500	2.2500	+12.500%	103	1,476	-20.000%
2026-05-04	2.2300	2.7200	1.8600	2.0000	-4.306%	119	1,441	-10.000%
2026-05-01	2.0200	2.4000	2.0200	2.0900	+11.170%	186	1,167	-13.876%
2026-04-30	2.2500	2.2500	1.8800	1.8800	-8.293%	42	1,167	-4.255%
2026-04-29	2.1000	2.1000	2.0500	2.0500	-6.818%	28	1,136	-12.195%
2026-04-28	2.5000	2.6000	2.2000	2.2000	+2.804%	23	1,132	-18.182%
2026-04-27	2.3500	2.3500	2.0000	2.1400	-11.203%	495	1,133	-15.888%
2026-04-24	2.4500	2.4500	2.2000	2.4100	+2.553%	54	696	-25.311%
2026-04-23	2.3900	2.4600	2.1200	2.3500	+5.381%	22	647	-23.404%
2026-04-22	2.2800	2.3000	2.2300	2.2300	-12.205%	17	626	-19.283%
2026-04-21	2.6700	2.7500	2.5400	2.5400	-5.926%	10	616	-29.134%
2026-04-20	2.7000	2.7000	2.7000	2.7000	-10.000%	50	616	-33.333%
2026-04-17	3.0000	3.0000	3.0000	3.0000	+10.701%	50	566	-40.000%
2026-04-16	2.6800	2.7100	2.6200	2.7100	-4.240%	17	616	-33.579%
2026-04-15	2.6000	2.8300	2.5500	2.8300	+9.690%	54	632	-36.396%
2026-04-14	2.3300	2.5800	2.3300	2.5800	+33.679%	28	680	-30.233%
2026-04-13	1.9100	2.0900	1.8300	1.9300	-3.015%	72	696	-6.736%
2026-04-10	1.9200	2.1000	1.7500	1.9900	-11.947%	44	705	-9.548%
2026-04-08	2.0000	2.2600	2.0000	2.2600	+21.505%	13	715	-20.354%
2026-04-07	1.8100	1.9500	1.8100	1.8600	-4.615%	20	715	-3.226%
2026-04-06	2.1000	2.1000	1.9500	1.9500	+1.036%	28	713	-7.692%
2026-04-01	1.9700	1.9800	1.9300	1.9300	+13.529%	4	695	-6.736%
2026-03-30	1.7600	1.7600	1.7000	1.7000	-3.955%	14	692	+5.882%
2026-03-27	1.7900	1.7900	1.7700	1.7700	-11.500%	3	679	+1.695%
2026-03-26	2.0000	2.0000	2.0000	2.0000	+5.263%	6	682	-10.000%
2026-03-24	1.9000	1.9000	1.9000	1.9000	-2.062%	1	677	-5.263%
2026-03-23	1.9400	1.9400	1.9300	1.9400	+8.380%	15	678	-7.216%
2026-03-20	1.7900	1.7900	1.7900	1.7900	+5.294%	2	678	+0.559%
2026-03-19	1.7000	1.7500	1.7000	1.7000	-6.593%	49	676	+5.882%
2026-03-18	1.8300	1.8300	1.8200	1.8200	-10.345%	4	638	-1.099%
2026-03-17	2.0300	2.0300	2.0300	2.0300	+11.538%	10	638	-11.330%
2026-03-13	1.8500	1.8800	1.8100	1.8200	-4.211%	82	628	-1.099%
2026-03-12	1.9000	1.9000	1.9000	1.9000	-7.317%	2	621	-5.263%
2026-03-11	2.0000	2.1000	2.0000	2.0500	0.000%	28	619	-12.195%
2026-03-10	2.2500	2.2500	2.0500	2.0500	-8.889%	70	609	-12.195%
2026-03-09	1.9500	2.2500	1.8800	2.2500	+6.635%	97	613	-20.000%
2026-03-06	2.1900	2.1900	2.1000	2.1100	-6.222%	148	522	-14.692%
2026-03-05	2.3600	2.3800	2.1900	2.2500	-9.639%	48	453	-20.000%
2026-03-04	2.7900	2.7900	2.4900	2.4900	-7.778%	2	453	-27.711%
2026-03-03	2.5800	2.7000	2.5500	2.7000	+5.058%	31	451	-33.333%
2026-03-02	2.5700	2.5700	2.5700	2.5700	-19.688%	1	447	-29.961%
2026-02-23	3.2000	3.2000	3.2000	3.2000	-1.538%	1	447	-43.750%
2026-02-20	3.1600	3.2500	3.1600	3.2500	+3.175%	11	447	-44.615%
2026-02-19	3.1500	3.1500	3.1500	3.1500	+0.962%	1	436	-42.857%
2026-02-13	3.1200	3.1200	3.1200	3.1200	-5.455%	1	436	-42.308%
2026-02-09	3.3000	3.3000	3.3000	3.3000	-10.569%	1	436	-45.455%
2026-02-06	3.6900	3.6900	3.6900	3.6900	+15.313%	1	435	-51.220%
2026-02-05	3.2000	3.2000	3.2000	3.2000	0.000%	1	435	-43.750%
2026-02-04	2.8900	3.3800	2.8900	3.2000	+10.345%	29	434	-43.750%
2026-02-03	2.9000	2.9000	2.9000	2.9000	+17.886%	100	432	-37.931%
2026-02-02	2.4000	2.4600	2.4000	2.4600	+2.500%	223	432	-26.829%
2026-01-30	2.4500	2.4500	2.4000	2.4000	-4.000%	99	286	-25.000%
2026-01-28	2.6000	2.6700	2.4700	2.5000	+8.696%	36	191	-28.000%
2026-01-27	2.2300	2.5000	2.2300	2.3000	-13.208%	47	174	-21.739%
2026-01-26	2.6500	2.6500	2.6500	2.6500	-8.621%	2	141	-32.075%
2026-01-22	2.9300	2.9300	2.9000	2.9000	+4.693%	16	141	-37.931%
2026-01-21	2.6900	2.7700	2.6900	2.7700	+4.528%	131	133	-35.018%
2026-01-16	2.6500	2.6500	2.6500	2.6500	+1.533%	2	1	-32.075%
2026-01-12	2.6100	2.6100	2.6100	2.6100	0.000%	1	1	-31.034%