JBLU Stock Prices

Data as of Oct 28, 2026

Last

2.85

Change

+0.03

Open

2.76

Previous

2.82

High

2.88

Low

2.73

Bid

-

Ask

-

Volume

24,988,491

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.042

Hist Vol

0.645

Opt Volume

38,496

Open Int

1,897,059

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.76	2.88	2.73	2.85	+0.03	24,988,491	38,496	1.042	0.645
Oct 27, 2026	2.78	2.97	2.54	2.82	+0.45	69,912,664	200,130	1.230	0.657
Oct 26, 2026	2.57	2.57	2.16	2.37	-0.25	70,372,551	343,616	2.537	0.633
Oct 23, 2026	2.60	2.69	2.48	2.63	-0.02	28,825,129	121,563	1.521	0.625
Oct 22, 2026	2.85	3.03	2.40	2.65	-0.28	83,710,321	377,590	2.249	0.625
Oct 21, 2026	2.94	3.07	2.87	2.93	+0.02	24,963,056	159,323	1.248	0.617
Oct 20, 2026	2.88	3.14	2.87	2.91	+0.00	29,517,960	99,754	1.061	0.617
Oct 19, 2026	3.04	3.07	2.89	2.91	-0.02	26,143,543	36,805	0.982	0.617
Oct 16, 2026	3.13	3.15	2.91	2.93	-0.22	35,539,562	30,572	0.997	0.617
Oct 15, 2026	3.02	3.16	2.98	3.15	+0.14	27,046,980	51,762	0.948	0.614
Oct 14, 2026	3.24	3.27	3.00	3.01	-0.34	40,238,345	135,567	0.993	0.613
Oct 13, 2026	3.63	3.65	3.34	3.35	-0.27	41,145,933	110,432	0.830	0.609
Oct 12, 2026	3.81	3.81	3.62	3.62	-0.22	18,153,499	24,885	0.722	0.605
Oct 9, 2026	3.91	3.92	3.81	3.84	-0.08	15,907,111	44,134	0.604	0.604
Oct 8, 2026	3.92	3.94	3.79	3.92	-0.05	30,615,873	89,873	0.639	0.604
Oct 7, 2026	3.95	4.03	3.91	3.97	-0.06	22,004,597	56,883	0.701	0.604
Oct 6, 2026	4.16	4.17	3.99	4.03	-0.03	26,375,571	30,012	0.661	0.604
Oct 5, 2026	4.18	4.18	4.02	4.06	-0.09	17,636,562	35,787	0.650	0.604
Oct 2, 2026	4.26	4.26	4.13	4.15	+0.00	14,534,745	70,436	0.607	0.605
Oct 1, 2026	4.21	4.24	4.12	4.15	-0.08	14,151,312	19,473	0.597	0.604
Sep 30, 2026	4.29	4.30	4.19	4.23	-0.05	12,942,827	8,994	0.614	0.606
Sep 29, 2026	4.32	4.34	4.21	4.28	+0.06	16,398,743	37,963	0.637	0.606
Sep 28, 2026	4.33	4.33	4.20	4.22	-0.18	21,571,071	37,567	0.726	0.606
Sep 25, 2026	4.43	4.46	4.31	4.40	+0.05	15,723,128	34,231	0.654	0.605
Sep 24, 2026	4.35	4.44	4.28	4.35	-0.04	17,055,566	32,786	0.613	0.605
Sep 23, 2026	4.48	4.50	4.37	4.39	-0.16	14,435,883	34,351	0.638	0.605
Sep 22, 2026	4.74	4.75	4.53	4.55	-0.02	15,795,189	36,351	0.619	0.604
Sep 21, 2026	4.49	4.58	4.42	4.57	+0.20	16,240,767	87,430	0.618	0.604
Sep 18, 2026	4.43	4.47	4.34	4.37	-0.08	20,016,641	61,477	0.649	0.602
Sep 17, 2026	4.45	4.53	4.40	4.45	+0.15	19,486,395	66,974	0.666	0.602
Sep 16, 2026	4.33	4.52	4.25	4.30	+0.03	18,591,643	17,111	0.679	0.601
Sep 15, 2026	4.38	4.39	4.20	4.27	-0.09	19,210,706	45,841	0.689	0.602
Sep 14, 2026	4.29	4.49	4.27	4.36	-0.03	16,370,461	14,603	0.684	0.602
Sep 11, 2026	4.51	4.52	4.39	4.39	+0.00	14,554,683	22,663	0.707	0.603
Sep 10, 2026	4.30	4.52	4.28	4.39	+0.01	26,224,158	22,893	0.625	0.603
Sep 9, 2026	4.48	4.48	4.31	4.38	-0.14	24,655,498	48,083	0.654	0.603
Sep 8, 2026	4.58	4.64	4.50	4.52	+0.00	19,301,714	32,010	0.588	0.603
Sep 4, 2026	4.62	4.72	4.61	4.63	+0.02	14,376,742	15,665	0.518	0.602
Sep 3, 2026	4.69	4.70	4.56	4.61	-0.03	16,193,075	25,918	0.581	0.606
Sep 2, 2026	4.54	4.70	4.53	4.64	+0.17	18,646,523	20,989	0.588	0.606
Sep 1, 2026	4.50	4.60	4.45	4.47	-0.13	17,382,672	26,048	0.577	0.605
Aug 31, 2026	4.72	4.72	4.57	4.60	-0.20	23,415,418	44,738	0.587	0.605
Aug 28, 2026	4.87	4.95	4.80	4.80	-0.09	14,304,525	34,343	0.573	0.604
Aug 27, 2026	4.95	5.02	4.85	4.89	-0.10	21,398,791	11,672	0.594	0.604
Aug 26, 2026	5.15	5.23	4.98	4.99	-0.09	24,141,458	19,632	0.619	0.604
Aug 25, 2026	5.07	5.10	4.98	5.08	+0.13	25,011,988	40,217	0.561	0.603
Aug 24, 2026	4.91	4.97	4.83	4.95	+0.06	17,187,197	31,701	0.591	0.603
Aug 21, 2026	4.75	4.91	4.70	4.89	+0.15	23,858,788	57,771	0.601	0.606
Aug 20, 2026	4.84	4.84	4.66	4.74	-0.16	29,113,083	80,126	0.625	0.605
Aug 19, 2026	5.08	5.14	4.85	4.90	-0.14	24,414,043	49,364	0.576	0.605
Aug 18, 2026	5.13	5.21	5.02	5.04	-0.20	21,215,934	22,626	0.527	0.604
Aug 17, 2026	5.50	5.53	5.23	5.24	-0.41	23,792,871	25,990	0.561	0.603
Aug 14, 2026	5.71	5.81	5.56	5.65	-0.15	13,789,381	13,363	0.555	0.599
Aug 13, 2026	5.87	5.93	5.74	5.80	+0.02	18,706,198	3,287	0.539	0.598
Aug 12, 2026	5.89	5.96	5.78	5.78	-0.03	20,718,197	3,342	0.515	0.602
Aug 11, 2026	5.67	5.89	5.65	5.81	+0.17	17,091,331	5,717	0.558	0.613
Aug 10, 2026	5.93	5.99	5.64	5.64	-0.43	24,494,894	15,172	0.580	0.612
Aug 7, 2026	6.08	6.13	5.92	6.07	-0.12	22,579,542	18,158	0.540	0.607
Aug 6, 2026	6.35	6.43	6.12	6.19	-0.17	22,516,525	19,445	0.589	0.607
Aug 5, 2026	6.47	6.49	6.33	6.36	-0.05	23,423,949	16,096	0.586	0.606
Aug 4, 2026	6.44	6.62	6.37	6.41	+0.18	41,393,986	76,361	0.608	0.606
Aug 3, 2026	6.16	6.43	6.15	6.23	+0.20	31,543,952	30,293	0.684	0.606
Jul 31, 2026	6.15	6.21	6.00	6.03	-0.04	26,491,036	18,559	0.614	0.606
Jul 30, 2026	5.75	6.15	5.69	6.07	+0.35	44,415,355	19,036	0.606	0.607
Jul 29, 2026	5.86	6.05	5.63	5.72	-0.28	89,753,485	21,647	0.686	0.605
Jul 28, 2026	5.63	6.20	5.28	6.00	+0.57	85,904,465	78,723	0.665	0.606

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
Dec 27, 2005	0.667	Oct 19, 2005
Nov 21, 2003	0.667	Oct 7, 2003
Dec 13, 2002	0.667	Oct 24, 2002