Dark

JOBY20260116C10
JOBY Jan 16 2026 10.00 Call (JOBY260116C00010000)
option OPRA

EOD

Jun 13, 2025

1.53-10.000%(-0.17)496

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	1.70	1.70	1.45	1.53	-10.000%	496	11,764	0.000%
2025-06-12	1.85	2.05	1.66	1.70	-20.930%	380	11,735	-10.000%
2025-06-11	2.10	2.43	2.05	2.15	+10.256%	677	11,713	-28.837%
2025-06-10	1.85	2.06	1.84	1.95	+4.839%	402	11,726	-21.538%
2025-06-09	1.70	1.94	1.45	1.86	+52.459%	1,190	11,674	-17.742%
2025-06-06	0.94	1.30	0.93	1.22	+35.556%	1,406	11,521	+25.410%
2025-06-05	1.05	1.07	0.85	0.90	-10.891%	92	11,890	+70.000%
2025-06-04	1.10	1.10	1.00	1.01	-10.619%	436	11,876	+51.485%
2025-06-03	1.27	1.42	1.10	1.13	+28.409%	995	11,953	+35.398%
2025-06-02	1.05	1.15	0.85	0.88	-19.266%	449	11,125	+73.864%
2025-05-30	1.30	1.30	1.03	1.09	-22.143%	1,480	10,884	+40.367%
2025-05-29	1.64	1.78	1.40	1.40	-14.634%	659	10,502	+9.286%
2025-05-28	1.15	1.75	1.15	1.64	+124.658%	1,416	10,256	-6.707%
2025-05-27	0.74	0.75	0.71	0.73	+14.063%	101	10,622	+109.589%
2025-05-23	0.64	0.70	0.64	0.64	-1.538%	78	10,587	+139.063%
2025-05-22	0.70	0.74	0.65	0.65	0.000%	550	10,587	+135.385%
2025-05-21	0.80	0.80	0.65	0.65	-18.750%	360	10,373	+135.385%
2025-05-20	0.85	0.85	0.76	0.80	-5.882%	34	10,421	+91.250%
2025-05-19	0.85	0.90	0.85	0.85	-13.265%	17	10,388	+80.000%
2025-05-16	0.90	1.05	0.90	0.98	+15.294%	1,021	10,389	+56.122%
2025-05-15	0.80	0.90	0.80	0.85	-2.299%	64	10,419	+80.000%
2025-05-14	0.78	0.90	0.74	0.87	+6.098%	287	10,391	+75.862%
2025-05-13	0.80	0.85	0.70	0.82	+12.329%	246	10,528	+86.585%
2025-05-12	0.70	0.73	0.69	0.73	+7.353%	42	10,519	+109.589%
2025-05-09	0.70	0.70	0.65	0.68	0.000%	144	10,490	+125.000%
2025-05-08	0.80	0.85	0.65	0.68	-2.857%	222	10,516	+125.000%
2025-05-07	0.65	0.70	0.65	0.70	+9.375%	38	10,571	+118.571%
2025-05-06	0.65	0.65	0.64	0.64	-8.571%	24	10,577	+139.063%
2025-05-05	0.75	0.75	0.70	0.70	-9.091%	228	10,559	+118.571%
2025-05-02	0.75	0.80	0.74	0.77	+18.462%	88	10,443	+98.701%
2025-05-01	0.62	0.66	0.62	0.65	-1.515%	45	10,467	+135.385%
2025-04-30	0.64	0.66	0.64	0.66	-2.941%	17	10,457	+131.818%
2025-04-29	0.69	0.70	0.65	0.68	+13.333%	48	10,452	+125.000%
2025-04-28	0.70	0.72	0.60	0.60	-14.286%	281	10,457	+155.000%
2025-04-25	0.60	0.70	0.60	0.70	+7.692%	22	10,650	+118.571%
2025-04-24	0.60	0.65	0.60	0.65	+10.169%	27	10,657	+135.385%
2025-04-23	0.55	0.60	0.55	0.59	+18.000%	42	10,659	+159.322%
2025-04-22	0.55	0.55	0.50	0.50	0.000%	77	10,659	+206.000%
2025-04-21	0.50	0.50	0.45	0.50	-9.091%	52	10,622	+206.000%
2025-04-17	0.54	0.55	0.50	0.55	+10.000%	192	10,560	+178.182%
2025-04-16	0.55	0.60	0.45	0.50	-10.714%	68	10,560	+206.000%
2025-04-15	0.63	0.63	0.54	0.56	-5.085%	70	10,551	+173.214%
2025-04-14	0.68	0.68	0.59	0.59	-10.606%	33	10,551	+159.322%
2025-04-11	0.67	0.67	0.60	0.66	-5.714%	326	10,527	+131.818%
2025-04-10	0.70	0.75	0.65	0.70	-12.500%	15	10,421	+118.571%
2025-04-09	0.60	0.85	0.59	0.80	+45.455%	98	10,418	+91.250%
2025-04-08	0.65	0.71	0.55	0.55	-12.698%	57	10,471	+178.182%
2025-04-07	0.50	0.80	0.50	0.63	+5.000%	175	10,450	+142.857%
2025-04-04	0.55	0.60	0.45	0.60	-3.226%	982	10,358	+155.000%
2025-04-03	0.55	0.65	0.55	0.62	-11.429%	65	9,946	+146.774%
2025-04-02	0.65	0.70	0.65	0.70	+12.903%	192	9,920	+118.571%
2025-04-01	0.68	0.70	0.60	0.62	-7.463%	58	9,999	+146.774%
2025-03-31	0.70	0.70	0.65	0.67	-10.667%	257	9,970	+128.358%
2025-03-28	0.85	0.85	0.71	0.75	-14.773%	480	10,066	+104.000%
2025-03-27	0.89	0.94	0.88	0.88	-2.222%	52	9,973	+73.864%
2025-03-26	1.00	1.00	0.90	0.90	-3.226%	4	9,941	+70.000%
2025-03-25	0.95	0.95	0.93	0.93	-7.000%	5	9,943	+64.516%
2025-03-24	1.00	1.07	1.00	1.00	+7.527%	212	9,943	+53.000%
2025-03-21	0.85	0.95	0.85	0.93	+2.198%	48	9,793	+64.516%
2025-03-20	0.95	0.95	0.85	0.91	-5.208%	16	9,779	+68.132%
2025-03-19	0.90	0.96	0.90	0.96	+5.495%	22	9,778	+59.375%
2025-03-18	0.85	0.95	0.85	0.91	-8.081%	79	9,765	+68.132%
2025-03-17	0.95	0.99	0.90	0.99	+16.471%	44	9,757	+54.545%
2025-03-14	0.89	0.92	0.85	0.85	0.000%	118	9,776	+80.000%
2025-03-13	1.05	1.05	0.80	0.85	-5.556%	167	9,871	+80.000%
2025-03-12	0.99	0.99	0.87	0.90	-5.263%	221	9,871	+70.000%
2025-03-11	0.95	0.95	0.80	0.95	+3.261%	173	9,950	+61.053%
2025-03-10	0.95	0.98	0.85	0.92	-12.381%	178	9,923	+66.304%
2025-03-07	1.00	1.05	0.99	1.05	-4.545%	56	9,912	+45.714%
2025-03-06	1.05	1.12	0.95	1.10	+3.774%	42	9,870	+39.091%
2025-03-05	1.01	1.06	0.95	1.06	-3.636%	13	9,870	+44.340%
2025-03-04	1.00	1.10	1.00	1.10	+15.789%	32	9,873	+39.091%
2025-03-03	1.25	1.25	0.95	0.95	-13.636%	193	9,847	+61.053%
2025-02-28	1.00	1.25	0.95	1.10	+0.917%	258	9,978	+39.091%
2025-02-27	1.11	1.22	1.00	1.09	+3.810%	182	9,937	+40.367%
2025-02-26	1.15	1.15	1.05	1.05	+5.000%	98	9,893	+45.714%
2025-02-25	1.10	1.15	0.95	1.00	-9.910%	309	9,798	+53.000%
2025-02-24	1.25	1.25	1.04	1.11	-11.200%	136	9,863	+37.838%
2025-02-21	1.44	1.50	1.20	1.25	-11.348%	410	9,872	+22.400%
2025-02-20	1.50	1.50	1.32	1.41	-6.000%	153	9,766	+8.511%
2025-02-19	1.70	1.70	1.50	1.50	-11.765%	1,968	9,692	+2.000%
2025-02-18	1.70	1.85	1.65	1.70	+2.410%	281	7,748	-10.000%
2025-02-14	1.51	1.70	1.49	1.66	+14.483%	852	7,555	-7.831%
2025-02-13	1.50	1.50	1.44	1.45	+3.571%	66	7,495	+5.517%
2025-02-12	1.40	1.45	1.35	1.40	+2.190%	241	7,495	+9.286%
2025-02-11	1.45	1.65	1.37	1.37	-16.970%	144	7,492	+11.679%
2025-02-10	1.52	1.75	1.52	1.65	+3.125%	171	7,379	-7.273%
2025-02-07	1.65	1.75	1.53	1.60	+0.629%	274	7,351	-4.375%
2025-02-06	1.85	1.85	1.59	1.59	-6.471%	234	7,373	-3.774%
2025-02-05	1.80	1.85	1.70	1.70	-3.409%	90	7,206	-10.000%
2025-02-04	1.80	1.88	1.76	1.76	-2.222%	42	7,196	-13.068%
2025-02-03	1.75	1.85	1.65	1.80	-7.216%	416	7,194	-15.000%
2025-01-31	2.11	2.15	1.94	1.94	+0.518%	102	7,330	-21.134%
2025-01-30	1.95	1.95	1.93	1.93	+1.579%	5	7,302	-20.725%
2025-01-29	2.00	2.10	1.90	1.90	-6.863%	88	7,303	-19.474%
2025-01-28	1.88	2.10	1.28	2.04	+4.615%	84	7,296	-25.000%
2025-01-27	2.10	2.11	1.85	1.95	-13.333%	57	7,301	-21.538%
2025-01-24	2.27	2.56	2.25	2.25	+1.351%	338	7,288	-32.000%
2025-01-23	2.14	2.22	2.10	2.22	-4.310%	63	7,292	-31.081%
2025-01-22	2.40	2.40	2.32	2.32	-3.333%	69	7,283	-34.052%
2025-01-21	2.30	2.55	2.08	2.40	+18.812%	158	7,237	-36.250%
2025-01-17	2.20	2.20	1.95	2.02	-3.810%	124	7,187	-24.257%
2025-01-16	2.20	2.24	2.00	2.10	+2.439%	70	7,187	-27.143%
2025-01-15	2.10	2.20	1.94	2.05	+5.128%	83	7,156	-25.366%
2025-01-14	2.12	2.12	1.84	1.95	-2.500%	261	7,157	-21.538%
2025-01-13	2.20	2.30	1.87	2.00	-20.000%	125	7,133	-23.500%
2025-01-10	2.75	2.95	2.40	2.50	-16.667%	4,498	7,127	-38.800%
2025-01-08	3.00	3.28	2.85	3.00	-9.091%	581	8,902	-49.000%
2025-01-07	3.49	3.73	3.21	3.30	0.000%	136	8,902	-53.636%
2025-01-06	3.10	3.40	3.03	3.30	+6.452%	1,659	8,926	-53.636%
2025-01-03	2.35	3.20	2.35	3.10	+39.013%	806	7,388	-50.645%
2025-01-02	2.28	2.29	2.07	2.23	-3.879%	99	7,522	-31.390%
2024-12-31	2.30	2.55	2.20	2.32	-1.277%	64	7,486	-34.052%
2024-12-30	2.75	2.75	2.30	2.35	-14.545%	333	7,486	-34.894%
2024-12-27	2.79	2.85	2.41	2.75	+1.852%	452	7,234	-44.364%
2024-12-26	2.40	2.95	2.40	2.70	+12.500%	418	7,297	-43.333%
2024-12-24	2.00	2.50	2.00	2.40	+20.000%	36	7,340	-36.250%
2024-12-23	2.35	2.35	2.00	2.00	-4.762%	75	7,340	-23.500%
2024-12-20	1.96	2.35	1.96	2.10	+12.299%	34	7,317	-27.143%
2024-12-19	2.45	2.45	1.85	1.87	-18.696%	271	7,298	-18.182%
2024-12-18	2.40	2.90	2.19	2.30	-1.288%	152	7,185	-33.478%
2024-12-17	2.30	2.45	2.23	2.33	+5.909%	37	7,232	-34.335%
2024-12-16	1.90	2.40	1.82	2.20	+7.317%	288	7,216	-30.455%
2024-12-13	2.20	2.30	2.05	2.05	-3.302%	394	7,012	-25.366%
2024-12-12	2.08	2.15	1.95	2.12	-5.778%	57	6,884	-27.830%
2024-12-11	2.10	2.25	2.10	2.25	-10.000%	25	6,869	-32.000%
2024-12-10	2.90	2.90	2.50	2.50	-3.846%	154	6,837	-38.800%
2024-12-09	2.75	2.97	2.55	2.60	-5.109%	201	6,902	-41.154%
2024-12-06	2.50	2.90	2.37	2.74	+16.596%	344	6,800	-44.161%
2024-12-05	2.35	2.65	2.35	2.35	0.000%	143	6,932	-34.894%
2024-12-04	2.20	2.60	2.20	2.35	+4.444%	104	6,909	-34.894%
2024-12-03	1.90	2.50	1.80	2.25	-11.765%	144	6,861	-32.000%
2024-12-02	3.10	3.10	2.32	2.55	-17.742%	632	6,835	-40.000%
2024-11-29	2.58	3.20	2.58	3.10	+37.778%	1,152	7,137	-50.645%
2024-11-27	2.60	2.70	2.20	2.25	+4.651%	218	7,533	-32.000%
2024-11-26	2.45	2.45	2.15	2.15	-12.245%	626	7,533	-28.837%
2024-11-25	2.10	2.76	1.85	2.45	+33.152%	1,407	7,548	-37.551%
2024-11-22	1.75	1.85	1.65	1.84	+15.000%	574	8,266	-16.848%
2024-11-21	1.20	1.75	1.10	1.60	+33.333%	780	8,313	-4.375%
2024-11-20	1.46	1.46	1.10	1.20	-4.000%	299	8,655	+27.500%
2024-11-19	1.00	1.35	1.00	1.25	+38.889%	200	8,524	+22.400%
2024-11-18	0.95	1.10	0.87	0.90	-10.000%	226	8,513	+70.000%
2024-11-15	1.07	1.15	0.95	1.00	-6.542%	400	8,453	+53.000%
2024-11-14	1.09	1.18	1.05	1.07	-2.727%	17	8,315	+42.991%
2024-11-13	1.10	1.20	1.02	1.10	-18.519%	296	8,328	+39.091%
2024-11-12	1.10	1.35	0.99	1.35	+8.871%	422	8,150	+13.333%
2024-11-11	0.75	1.25	0.75	1.24	+77.143%	3,734	8,266	+23.387%
2024-11-08	0.78	0.78	0.70	0.70	-6.667%	114	8,300	+118.571%
2024-11-07	0.65	0.75	0.60	0.75	0.000%	241	8,244	+104.000%
2024-11-06	0.70	0.75	0.65	0.75	+7.143%	660	8,039	+104.000%
2024-11-05	0.70	0.75	0.65	0.70	-12.500%	56	7,482	+118.571%
2024-11-04	0.72	0.80	0.67	0.80	+23.077%	81	7,457	+91.250%
2024-11-01	0.70	0.75	0.65	0.65	-7.143%	116	7,523	+135.385%
2024-10-31	0.70	0.75	0.65	0.70	-6.667%	239	7,482	+118.571%
2024-10-30	0.70	0.75	0.70	0.75	-6.250%	129	7,269	+104.000%
2024-10-29	0.85	0.85	0.70	0.80	0.000%	451	7,163	+91.250%
2024-10-28	0.90	1.00	0.80	0.80	0.000%	22	6,752	+91.250%
2024-10-25	0.70	0.85	0.65	0.80	-15.789%	1,954	6,740	+91.250%
2024-10-24	1.05	1.10	0.90	0.95	-13.636%	1,104	6,377	+61.053%
2024-10-23	1.15	1.20	1.00	1.10	+10.000%	209	7,258	+39.091%
2024-10-22	0.65	1.10	0.65	1.00	+53.846%	413	7,305	+53.000%
2024-10-21	0.74	0.75	0.65	0.65	-12.162%	544	7,332	+135.385%
2024-10-18	0.75	0.80	0.61	0.74	+8.824%	2,040	6,825	+106.757%
2024-10-17	0.65	0.68	0.60	0.68	+4.615%	41	5,820	+125.000%
2024-10-16	0.70	0.70	0.63	0.65	-7.143%	72	5,787	+135.385%
2024-10-15	0.68	0.70	0.60	0.70	+7.692%	66	5,725	+118.571%
2024-10-14	0.90	0.90	0.65	0.65	-13.333%	64	5,741	+135.385%
2024-10-11	0.65	0.75	0.64	0.75	+5.634%	100	5,745	+104.000%
2024-10-10	0.75	0.75	0.70	0.71	-5.333%	36	5,759	+115.493%
2024-10-09	0.80	0.80	0.73	0.75	-6.250%	39	5,723	+104.000%
2024-10-08	0.95	0.95	0.80	0.80	-20.000%	61	5,762	+91.250%
2024-10-07	0.91	1.50	0.90	1.00	+11.111%	282	5,711	+53.000%
2024-10-04	0.95	0.95	0.80	0.90	+38.462%	1,170	5,708	+70.000%
2024-10-03	0.95	0.95	0.65	0.65	-31.579%	68	5,168	+135.385%
2024-10-02	0.85	1.03	0.80	0.95	+61.017%	235	5,127	+61.053%
2024-10-01	0.65	0.65	0.55	0.59	0.000%	154	5,050	+159.322%
2024-09-30	0.60	0.65	0.59	0.59	-1.667%	247	4,907	+159.322%
2024-09-27	0.60	0.69	0.54	0.60	0.000%	218	4,661	+155.000%
2024-09-26	0.60	0.60	0.60	0.60	0.000%	21	4,564	+155.000%
2024-09-25	0.65	0.65	0.55	0.60	+9.091%	96	4,543	+155.000%
2024-09-24	0.66	0.70	0.55	0.55	-15.385%	152	4,493	+178.182%
2024-09-23	0.73	0.73	0.65	0.65	0.000%	34	4,409	+135.385%
2024-09-20	0.65	0.75	0.65	0.65	0.000%	52	4,395	+135.385%
2024-09-19	0.70	0.70	0.60	0.65	-18.750%	69	4,370	+135.385%
2024-09-18	0.75	0.80	0.75	0.80	+8.108%	3	4,389	+91.250%
2024-09-17	0.74	0.78	0.74	0.74	+1.370%	15	4,392	+106.757%
2024-09-16	0.80	0.80	0.73	0.73	-5.195%	25	4,389	+109.589%
2024-09-13	0.77	0.77	0.77	0.77	-3.750%	10	4,384	+98.701%
2024-09-12	0.75	0.80	0.75	0.80	+12.676%	75	4,384	+91.250%
2024-09-11	0.81	0.82	0.70	0.71	+9.231%	89	4,333	+115.493%
2024-09-10	0.65	0.65	0.65	0.65	-8.451%	8	4,324	+135.385%
2024-09-09	0.70	0.71	0.70	0.71	+9.231%	57	4,316	+115.493%
2024-09-06	0.65	0.69	0.60	0.65	-7.143%	126	4,259	+135.385%
2024-09-05	0.70	0.74	0.68	0.70	+7.692%	43	4,315	+118.571%
2024-09-04	0.69	0.80	0.65	0.65	0.000%	22	4,281	+135.385%
2024-09-03	0.62	0.65	0.62	0.65	-12.162%	52	4,300	+135.385%
2024-08-30	0.68	0.75	0.68	0.74	-1.333%	44	4,263	+106.757%
2024-08-29	0.75	0.77	0.70	0.75	+15.385%	80	4,263	+104.000%
2024-08-28	0.65	0.65	0.65	0.65	-10.959%	13	4,190	+135.385%
2024-08-27	0.70	0.75	0.70	0.73	-8.750%	39	4,183	+109.589%
2024-08-26	0.75	0.80	0.75	0.80	+6.667%	27	4,147	+91.250%
2024-08-23	0.75	0.75	0.75	0.75	+7.143%	42	4,120	+104.000%
2024-08-22	0.75	0.75	0.70	0.70	-4.110%	12	4,099	+118.571%
2024-08-21	0.65	0.75	0.65	0.73	+12.308%	89	4,087	+109.589%
2024-08-20	0.67	0.70	0.65	0.65	-8.451%	21	4,019	+135.385%
2024-08-19	0.70	0.75	0.66	0.71	+9.231%	38	4,003	+115.493%
2024-08-16	0.71	0.74	0.65	0.65	-1.515%	156	3,986	+135.385%
2024-08-15	0.66	0.66	0.66	0.66	+1.538%	5	4,040	+131.818%
2024-08-14	0.65	0.70	0.65	0.65	-9.722%	120	4,035	+135.385%
2024-08-13	0.70	0.72	0.70	0.72	-4.000%	7	4,020	+112.500%
2024-08-12	0.70	0.75	0.65	0.75	+7.143%	66	4,018	+104.000%
2024-08-09	0.75	0.75	0.65	0.70	-6.667%	170	3,991	+118.571%
2024-08-08	1.10	1.10	0.75	0.75	0.000%	24	3,960	+104.000%
2024-08-07	0.85	0.85	0.75	0.75	0.000%	33	3,938	+104.000%
2024-08-06	0.75	0.85	0.75	0.75	-6.250%	9	3,905	+104.000%
2024-08-05	0.80	0.85	0.75	0.80	+2.564%	42	3,887	+91.250%
2024-08-02	0.75	0.85	0.70	0.78	-13.333%	520	3,854	+96.154%
2024-08-01	0.85	0.91	0.75	0.90	-18.182%	85	3,658	+70.000%
2024-07-31	1.00	1.15	0.85	1.10	+2.804%	21	3,602	+39.091%
2024-07-30	1.10	1.10	1.07	1.07	-2.727%	40	3,591	+42.991%
2024-07-29	1.20	1.20	1.10	1.10	-15.385%	25	3,556	+39.091%
2024-07-26	1.20	1.30	1.15	1.30	-7.143%	50	3,571	+17.692%
2024-07-25	1.15	1.40	1.15	1.40	+21.739%	89	3,556	+9.286%
2024-07-24	1.35	1.35	1.15	1.15	-17.857%	13	3,490	+33.043%
2024-07-23	1.25	1.70	1.25	1.40	+12.000%	43	3,477	+9.286%
2024-07-22	1.40	1.41	1.25	1.25	-3.846%	261	3,440	+22.400%
2024-07-19	1.50	1.50	1.30	1.30	-18.750%	178	3,258	+17.692%
2024-07-18	1.65	2.00	1.60	1.60	0.000%	127	3,248	-4.375%
2024-07-17	1.75	1.75	1.54	1.60	-9.605%	230	3,135	-4.375%
2024-07-16	1.65	1.95	1.48	1.77	+28.261%	140	3,077	-13.559%
2024-07-15	1.35	1.65	1.32	1.38	+10.400%	46	2,960	+10.870%
2024-07-12	1.20	1.30	1.11	1.25	+8.696%	94	2,950	+22.400%
2024-07-11	0.90	1.19	0.79	1.15	+64.286%	85	2,916	+33.043%
2024-07-10	0.70	0.70	0.68	0.70	0.000%	4	2,922	+118.571%
2024-07-09	0.70	0.75	0.68	0.70	-6.667%	93	2,919	+118.571%
2024-07-08	0.80	0.85	0.75	0.75	+15.385%	9	2,856	+104.000%
2024-07-05	0.65	0.65	0.65	0.65	-10.959%	4	2,847	+135.385%
2024-07-03	0.62	0.73	0.62	0.73	+12.308%	2	2,847	+109.589%
2024-07-02	0.76	0.81	0.65	0.65	+8.333%	3	2,847	+135.385%
2024-07-01	0.65	0.65	0.60	0.60	-20.000%	21	2,844	+155.000%
2024-06-28	0.75	0.75	0.75	0.75	+15.385%	6	2,843	+104.000%
2024-06-27	0.85	0.85	0.65	0.65	-2.985%	303	2,840	+135.385%
2024-06-26	0.67	0.67	0.65	0.67	-1.471%	255	2,971	+128.358%
2024-06-25	0.66	0.68	0.66	0.68	-1.449%	12	2,716	+125.000%
2024-06-24	0.65	0.69	0.60	0.69	-1.429%	15	2,704	+121.739%
2024-06-21	0.65	0.70	0.55	0.70	+16.667%	50	2,691	+118.571%
2024-06-20	0.65	0.70	0.60	0.60	-20.000%	78	2,677	+155.000%
2024-06-18	0.70	0.75	0.70	0.75	+19.048%	3	2,618	+104.000%
2024-06-17	0.75	0.75	0.55	0.63	-10.000%	703	2,618	+142.857%
2024-06-14	0.65	0.70	0.65	0.70	+7.692%	34	3,142	+118.571%
2024-06-13	0.72	0.72	0.65	0.65	-13.333%	41	3,127	+135.385%
2024-06-12	2.10	2.10	0.75	0.75	+4.167%	3	3,122	+104.000%
2024-06-11	0.80	0.80	0.72	0.72	-7.692%	2	3,121	+112.500%
2024-06-10	0.74	0.78	0.70	0.78	+11.429%	49	3,120	+96.154%
2024-06-07	0.75	0.75	0.70	0.70	-2.778%	276	3,071	+118.571%
2024-06-06	0.75	0.75	0.72	0.72	-10.000%	5	2,933	+112.500%
2024-06-05	0.75	0.80	0.75	0.80	+15.942%	288	2,933	+91.250%
2024-06-04	0.75	0.75	0.69	0.69	-8.000%	7	2,646	+121.739%
2024-06-03	0.75	0.75	0.75	0.75	+7.143%	2	2,639	+104.000%
2024-05-31	0.73	0.73	0.70	0.70	0.000%	10	2,637	+118.571%
2024-05-30	0.75	0.75	0.68	0.70	+7.692%	10	2,632	+118.571%
2024-05-29	0.67	0.70	0.65	0.65	-17.722%	45	2,622	+135.385%
2024-05-28	0.71	0.80	0.70	0.79	+5.333%	13	2,577	+93.671%
2024-05-24	0.75	0.75	0.75	0.75	+7.143%	24	2,566	+104.000%
2024-05-22	0.75	0.75	0.70	0.70	-6.667%	6	2,566	+118.571%
2024-05-21	0.90	1.00	0.75	0.75	-6.250%	28	2,560	+104.000%
2024-05-20	0.85	0.85	0.80	0.80	-15.789%	31	2,534	+91.250%
2024-05-17	0.90	0.95	0.80	0.95	+18.750%	24	2,503	+61.053%
2024-05-16	1.00	1.00	0.80	0.80	-13.043%	10	2,501	+91.250%
2024-05-15	0.94	0.97	0.92	0.92	-3.158%	47	2,491	+66.304%
2024-05-14	1.05	1.05	0.95	0.95	+5.556%	74	2,462	+61.053%
2024-05-13	0.90	0.93	0.85	0.90	0.000%	20	2,398	+70.000%
2024-05-10	0.85	0.90	0.85	0.90	0.000%	10	2,385	+70.000%
2024-05-09	0.90	0.90	0.90	0.90	+5.882%	14	2,382	+70.000%
2024-05-08	0.90	0.90	0.85	0.85	-10.526%	51	2,372	+80.000%
2024-05-07	1.04	1.10	0.85	0.95	-13.636%	72	2,321	+61.053%
2024-05-06	1.05	1.10	1.05	1.10	+12.245%	66	2,318	+39.091%
2024-05-03	1.08	1.10	0.98	0.98	+8.889%	24	2,316	+56.122%
2024-05-02	0.90	0.90	0.90	0.90	+8.434%	2	2,312	+70.000%
2024-04-29	0.95	0.95	0.83	0.83	+1.220%	17	2,314	+84.337%
2024-04-26	0.81	0.90	0.81	0.82	+2.500%	210	2,307	+86.585%
2024-04-25	0.75	0.80	0.75	0.80	+14.286%	26	2,339	+91.250%
2024-04-24	0.70	0.78	0.65	0.70	-6.667%	36	2,338	+118.571%
2024-04-23	0.80	0.80	0.75	0.75	+15.385%	42	2,322	+104.000%
2024-04-22	0.60	0.75	0.60	0.65	-9.722%	42	2,356	+135.385%
2024-04-19	0.68	0.75	0.68	0.72	-4.000%	250	2,332	+112.500%
2024-04-18	0.70	0.75	0.70	0.75	0.000%	102	2,132	+104.000%
2024-04-17	0.75	0.75	0.73	0.75	+4.167%	210	2,210	+104.000%
2024-04-16	0.84	0.84	0.65	0.72	+2.857%	153	2,051	+112.500%
2024-04-15	0.90	0.90	0.70	0.70	-15.663%	25	1,933	+118.571%
2024-04-12	0.78	0.83	0.77	0.83	+10.667%	34	1,932	+84.337%
2024-04-10	0.85	0.85	0.75	0.75	-16.667%	16	1,930	+104.000%
2024-04-09	0.82	0.90	0.82	0.90	-5.263%	15	1,920	+70.000%
2024-04-08	0.93	0.95	0.93	0.95	+5.556%	7	1,925	+61.053%
2024-04-05	0.90	0.90	0.90	0.90	0.000%	22	1,925	+70.000%
2024-04-04	0.95	0.95	0.90	0.90	-4.255%	8	1,914	+70.000%
2024-04-03	0.90	0.95	0.90	0.94	-1.053%	54	1,906	+62.766%
2024-04-02	0.99	1.00	0.95	0.95	-8.654%	29	1,886	+61.053%
2024-04-01	1.10	1.10	1.04	1.04	-3.704%	9	1,859	+47.115%
2024-03-28	1.08	1.08	1.08	1.08	+2.857%	21	1,851	+41.667%
2024-03-25	1.15	1.15	1.05	1.05	-3.670%	15	1,851	+45.714%
2024-03-22	1.10	1.10	1.09	1.09	-1.802%	14	1,836	+40.367%
2024-03-21	1.10	1.11	1.10	1.11	+11.000%	12	1,831	+37.838%
2024-03-20	1.00	1.00	1.00	1.00	0.000%	12	1,819	+53.000%
2024-03-19	0.98	1.03	0.98	1.00	0.000%	3	1,816	+53.000%
2024-03-18	1.00	1.00	1.00	1.00	-0.990%	1	1,817	+53.000%
2024-03-15	1.05	1.05	0.96	1.01	+2.020%	52	1,810	+51.485%
2024-03-14	1.00	1.01	0.99	0.99	-15.385%	16	1,810	+54.545%
2024-03-13	1.20	1.20	1.17	1.17	-0.847%	11	1,806	+30.769%
2024-03-12	1.20	1.20	1.15	1.18	-4.065%	17	1,815	+29.661%
2024-03-11	1.23	1.23	1.23	1.23	+0.820%	5	1,813	+24.390%
2024-03-08	1.23	1.23	1.22	1.22	+1.667%	6	1,813	+25.410%
2024-03-07	1.20	1.25	1.20	1.20	+12.150%	12	1,810	+27.500%
2024-03-06	1.15	1.25	1.07	1.07	-6.957%	27	1,799	+42.991%
2024-03-05	1.15	1.15	1.15	1.15	0.000%	1	1,782	+33.043%
2024-03-04	1.35	1.35	1.15	1.15	+15.000%	24	1,782	+33.043%
2024-03-01	1.20	1.20	1.00	1.00	-18.033%	4	1,758	+53.000%
2024-02-29	1.18	1.27	1.18	1.22	+3.390%	16	1,759	+25.410%
2024-02-28	1.23	1.25	1.18	1.18	-1.667%	21	1,766	+29.661%
2024-02-26	1.25	1.39	1.20	1.20	-7.692%	32	1,747	+27.500%
2024-02-23	1.30	1.30	1.30	1.30	0.000%	20	1,733	+17.692%
2024-02-22	1.47	1.47	1.25	1.30	-18.750%	157	1,723	+17.692%
2024-02-21	1.65	1.65	1.55	1.60	+3.226%	58	1,681	-4.375%
2024-02-20	1.70	1.70	1.55	1.55	-8.824%	6	1,636	-1.290%
2024-02-16	1.65	1.70	1.65	1.70	0.000%	276	1,547	-10.000%
2024-02-15	1.79	1.80	1.70	1.70	+4.294%	213	1,547	-10.000%
2024-02-14	1.55	1.63	1.48	1.63	+10.135%	130	1,745	-6.135%
2024-02-13	1.60	1.60	1.48	1.48	-11.905%	32	1,717	+3.378%
2024-02-12	1.65	1.85	1.60	1.68	+9.091%	64	1,688	-8.929%
2024-02-09	1.54	1.54	1.54	1.54	-3.750%	2	1,708	-0.649%
2024-02-08	1.60	1.60	1.60	1.60	+14.286%	2	1,706	-4.375%
2024-02-07	1.40	1.40	1.40	1.40	-3.448%	10	1,704	+9.286%
2024-02-06	1.45	1.45	1.45	1.45	+7.407%	2	1,694	+5.517%
2024-02-05	1.34	1.40	1.34	1.35	-3.571%	47	1,692	+13.333%
2024-02-02	1.40	1.40	1.40	1.40	+3.704%	1	1,661	+9.286%
2024-02-01	1.35	1.35	1.35	1.35	-3.571%	1	1,660	+13.333%
2024-01-31	1.50	1.50	1.40	1.40	-3.448%	9	1,659	+9.286%
2024-01-30	1.50	1.55	1.44	1.45	-14.706%	13	1,650	+5.517%
2024-01-29	1.70	1.70	1.70	1.70	+9.677%	5	1,637	-10.000%
2024-01-26	1.55	1.55	1.55	1.55	+3.333%	200	1,632	-1.290%
2024-01-25	1.30	1.50	1.30	1.50	-2.597%	9	1,432	+2.000%
2024-01-24	1.85	1.85	1.54	1.54	-0.645%	6	1,432	-0.649%
2024-01-23	1.90	1.90	1.55	1.55	-3.125%	4	1,430	-1.290%
2024-01-22	1.95	1.95	1.60	1.60	+6.667%	12	1,428	-4.375%
2024-01-18	1.55	1.55	1.45	1.50	-14.286%	22	1,422	+2.000%
2024-01-17	1.50	1.75	1.50	1.75	0.000%	12	1,405	-12.571%
2024-01-16	1.75	1.75	1.72	1.75	+6.061%	190	1,393	-12.571%
2024-01-12	1.70	1.70	1.65	1.65	-17.500%	120	1,313	-7.273%
2024-01-09	1.85	2.00	1.59	2.00	+28.205%	49	1,313	-23.500%
2024-01-08	1.90	1.90	1.56	1.56	+11.429%	20	1,293	-1.923%
2024-01-05	2.01	2.01	1.40	1.40	-22.222%	39	1,273	+9.286%
2024-01-04	1.90	1.90	1.80	1.80	0.000%	5	1,287	-15.000%
2024-01-03	1.90	1.90	1.50	1.80	-7.692%	187	1,284	-15.000%
2024-01-02	2.10	2.20	1.95	1.95	+25.806%	102	1,212	-21.538%
2023-12-29	1.85	1.85	1.55	1.55	-30.804%	110	1,114	-1.290%
2023-12-27	2.05	2.24	2.00	2.24	+6.667%	34	1,114	-31.696%
2023-12-26	2.30	2.30	2.10	2.10	+2.941%	11	1,087	-27.143%
2023-12-21	2.04	2.04	2.04	2.04	+2.000%	1	1,086	-25.000%
2023-12-20	2.05	2.05	2.00	2.00	-11.111%	2	1,086	-23.500%
2023-12-19	2.38	2.38	2.25	2.25	-10.000%	11	1,085	-32.000%
2023-12-18	2.00	2.65	2.00	2.50	+16.279%	21	1,074	-38.800%
2023-12-15	2.35	2.35	2.15	2.15	-10.417%	7	1,065	-28.837%
2023-12-14	2.60	2.60	2.40	2.40	+26.316%	11	1,060	-36.250%
2023-12-13	1.90	1.90	1.90	1.90	-25.490%	11	1,060	-19.474%
2023-12-11	2.55	2.55	2.55	2.55	+27.500%	5	1,049	-40.000%
2023-12-08	2.00	2.00	2.00	2.00	-4.762%	2	1,049	-23.500%
2023-12-07	1.88	2.25	1.88	2.10	-2.326%	3	1,051	-27.143%
2023-12-06	2.15	2.15	2.15	2.15	+7.500%	10	1,051	-28.837%
2023-12-05	2.35	2.35	2.00	2.00	0.000%	14	1,041	-23.500%
2023-12-04	2.31	2.31	2.00	2.00	-6.977%	11	1,027	-23.500%

.dark-mode .KzFBlc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KzFBlc{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20260116C10JOBY Jan 16 2026 10.00 Call (JOBY260116C00010000)option OPRA

JOBY20260116C10
JOBY Jan 16 2026 10.00 Call (JOBY260116C00010000)
option OPRA