Dark

JOBY20260116P10
JOBY Jan 16 2026 10.00 Put (JOBY260116P00010000)
option OPRA

EOD

Jun 13, 2025

2.70+8.000%(+0.20)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	2.70	2.70	2.61	2.70	+8.000%	16	1,444	0.000%
2025-06-12	2.35	2.50	2.25	2.50	+19.048%	16	1,443	+8.000%
2025-06-11	2.00	2.10	1.98	2.10	-4.545%	15	1,443	+28.571%
2025-06-10	2.30	2.30	2.20	2.20	-12.000%	218	1,429	+22.727%
2025-06-09	2.50	2.50	2.50	2.50	-19.355%	2	1,226	+8.000%
2025-06-05	2.94	3.10	2.92	3.10	+19.231%	111	1,224	-12.903%
2025-06-03	2.75	2.75	2.60	2.60	-10.345%	106	1,281	+3.846%
2025-05-30	2.75	2.90	2.75	2.90	+9.434%	14	1,270	-6.897%
2025-05-29	2.55	2.65	2.40	2.65	+6.000%	154	1,275	+1.887%
2025-05-28	2.68	2.70	2.50	2.50	-26.686%	119	1,154	+8.000%
2025-05-16	3.41	3.41	3.41	3.41	+1.791%	2	1,072	-20.821%
2025-05-13	3.40	3.40	3.35	3.35	-7.459%	7	1,073	-19.403%
2025-05-12	3.63	3.63	3.62	3.62	-5.483%	100	1,075	-25.414%
2025-05-08	3.83	3.83	3.83	3.83	-3.038%	2	975	-29.504%
2025-05-07	3.95	3.95	3.95	3.95	-3.423%	1	973	-31.646%
2025-05-02	4.09	4.09	4.09	4.09	-11.087%	4	974	-33.985%
2025-04-21	4.61	4.63	4.60	4.60	+1.770%	43	974	-41.304%
2025-04-17	4.49	4.53	4.46	4.52	+0.222%	43	968	-40.265%
2025-04-15	4.59	4.59	4.48	4.51	+2.500%	10	968	-40.133%
2025-04-14	4.40	4.40	4.40	4.40	-4.139%	1	967	-38.636%
2025-04-11	4.70	4.70	4.59	4.59	+0.218%	18	968	-41.176%
2025-04-10	4.58	4.58	4.58	4.58	+2.921%	1	968	-41.048%
2025-03-31	4.45	4.45	4.45	4.45	+11.250%	1	968	-39.326%
2025-03-26	4.00	4.00	4.00	4.00	-6.977%	1	967	-32.500%
2025-03-17	4.25	4.30	4.25	4.30	-6.522%	4	968	-37.209%
2025-03-14	4.60	4.60	4.60	4.60	0.000%	4	970	-41.304%
2025-03-13	4.60	4.60	4.60	4.60	+6.977%	1	972	-41.304%
2025-03-12	4.30	4.30	4.30	4.30	-4.444%	1	972	-37.209%
2025-03-11	4.50	4.50	4.50	4.50	-2.174%	2	972	-40.000%
2025-03-10	4.60	4.60	4.60	4.60	+6.236%	1	970	-41.304%
2025-03-07	4.33	4.33	4.33	4.33	+10.178%	4	971	-37.644%
2025-03-06	3.93	3.93	3.93	3.93	-0.506%	1	971	-31.298%
2025-02-27	4.00	4.00	3.95	3.95	-5.952%	2	971	-31.646%
2025-02-26	4.20	4.20	4.20	4.20	-2.326%	227	970	-35.714%
2025-02-25	4.30	4.30	4.30	4.30	+7.500%	1	1,092	-37.209%
2025-02-21	3.75	4.00	3.75	4.00	+8.108%	10	1,092	-32.500%
2025-02-20	3.80	3.80	3.70	3.70	+2.778%	6	1,091	-27.027%
2025-02-19	3.60	3.60	3.60	3.60	-2.703%	5	1,086	-25.000%
2025-02-13	3.70	3.70	3.70	3.70	-2.632%	1	1,086	-27.027%
2025-02-12	3.80	3.80	3.80	3.80	0.000%	3	1,086	-28.947%
2025-02-11	3.68	3.80	3.68	3.80	+8.571%	15	1,086	-28.947%
2025-02-10	3.50	3.50	3.50	3.50	-2.507%	10	1,086	-22.857%
2025-02-07	3.40	3.59	3.40	3.59	+2.571%	22	1,096	-24.791%
2025-02-06	3.40	3.50	3.40	3.50	+2.941%	100	1,103	-22.857%
2025-02-05	3.40	3.40	3.40	3.40	0.000%	10	1,132	-20.588%
2025-02-04	3.40	3.40	3.40	3.40	-2.857%	20	1,122	-20.588%
2025-02-03	3.50	3.50	3.50	3.50	+7.692%	3	1,102	-22.857%
2025-01-31	3.20	3.25	3.20	3.25	-4.412%	6	1,102	-16.923%
2025-01-29	3.40	3.40	3.40	3.40	+2.102%	1	1,102	-20.588%
2025-01-28	3.30	3.33	3.30	3.33	+4.063%	3	1,101	-18.919%
2025-01-24	3.20	3.20	3.20	3.20	-3.030%	20	1,100	-15.625%
2025-01-23	3.30	3.30	3.30	3.30	+3.125%	1	1,090	-18.182%
2025-01-22	3.20	3.20	3.20	3.20	+1.911%	3	1,089	-15.625%
2025-01-21	3.29	3.30	3.14	3.14	-10.286%	18	1,076	-14.013%
2025-01-17	3.50	3.50	3.50	3.50	-4.110%	24	1,076	-22.857%
2025-01-15	3.65	3.65	3.65	3.65	0.000%	10	1,076	-26.027%
2025-01-14	3.63	3.65	3.63	3.65	-1.617%	2	1,066	-26.027%
2025-01-13	3.71	3.71	3.71	3.71	+9.118%	1	1,064	-27.224%
2025-01-10	3.40	3.40	3.40	3.40	+6.250%	10	1,063	-20.588%
2025-01-08	3.20	3.20	3.15	3.20	+8.475%	188	1,250	-15.625%
2025-01-07	3.00	3.08	2.95	2.95	-7.813%	19	1,250	-8.475%
2025-01-06	3.20	3.30	3.12	3.20	0.000%	17	1,267	-15.625%
2025-01-03	3.40	3.40	3.20	3.20	-20.398%	134	1,263	-15.625%
2025-01-02	4.03	4.12	4.02	4.02	+0.500%	35	1,251	-32.836%
2024-12-31	3.92	4.00	3.91	4.00	+3.627%	53	1,283	-32.500%
2024-12-30	3.80	4.00	3.80	3.86	+4.324%	75	1,283	-30.052%
2024-12-27	3.70	3.80	3.70	3.70	+1.648%	52	1,284	-27.027%
2024-12-26	3.80	3.80	3.61	3.64	-5.455%	96	1,283	-25.824%
2024-12-24	4.30	4.30	3.85	3.85	-10.465%	88	1,269	-29.870%
2024-12-23	4.30	4.30	4.30	4.30	+2.381%	2	1,269	-37.209%
2024-12-20	4.40	4.40	4.00	4.20	-4.545%	57	1,267	-35.714%
2024-12-19	4.30	4.40	4.30	4.40	+7.317%	12	1,271	-38.636%
2024-12-18	4.00	4.10	3.70	4.10	+2.500%	397	1,264	-34.146%
2024-12-17	4.10	4.10	4.00	4.00	0.000%	14	898	-32.500%
2024-12-16	4.20	4.20	4.00	4.00	-2.913%	16	879	-32.500%
2024-12-13	4.10	4.20	4.10	4.12	-1.905%	58	879	-34.466%
2024-12-12	4.10	4.20	4.10	4.20	+2.439%	5	895	-35.714%
2024-12-11	4.00	4.20	4.00	4.10	+7.895%	6	890	-34.146%
2024-12-10	3.90	3.90	3.80	3.80	-2.564%	314	884	-28.947%
2024-12-09	3.80	3.90	3.80	3.90	+2.632%	2	570	-30.769%
2024-12-06	4.00	4.00	3.75	3.80	-7.317%	88	568	-28.947%
2024-12-05	3.80	4.10	3.80	4.10	0.000%	43	559	-34.146%
2024-12-04	4.10	4.10	3.97	4.10	-2.381%	29	516	-34.146%
2024-12-03	4.50	4.50	4.20	4.20	-2.326%	10	506	-35.714%
2024-12-02	3.85	4.30	3.85	4.30	+13.158%	32	502	-37.209%
2024-11-29	3.90	4.00	3.74	3.80	-9.524%	70	483	-28.947%
2024-11-27	4.00	4.20	4.00	4.20	0.000%	3	458	-35.714%
2024-11-26	4.30	4.30	4.20	4.20	+2.439%	2	458	-35.714%
2024-11-25	4.20	4.20	4.00	4.10	+36.667%	11	456	-34.146%
2024-11-22	4.40	4.40	3.00	3.00	-33.333%	10	447	-10.000%
2024-11-21	4.00	4.80	4.00	4.50	-4.255%	10	434	-40.000%
2024-11-20	4.80	4.80	4.70	4.70	-2.083%	2	434	-42.553%
2024-11-19	4.80	4.80	4.80	4.80	-7.692%	4	432	-43.750%
2024-11-18	5.10	5.20	5.10	5.20	+4.000%	4	428	-48.077%
2024-11-15	4.90	5.00	4.90	5.00	+2.041%	8	424	-46.000%
2024-11-14	4.80	4.90	4.80	4.90	-1.210%	2	420	-44.898%
2024-11-13	4.80	4.96	4.80	4.96	+5.532%	13	418	-45.565%
2024-11-12	4.70	4.80	4.60	4.70	0.000%	10	425	-42.553%
2024-11-11	5.00	5.00	4.70	4.70	-10.646%	104	415	-42.553%
2024-11-07	5.25	5.26	5.24	5.26	-4.364%	100	315	-48.669%
2024-11-04	5.50	5.50	5.50	5.50	+2.421%	1	215	-50.909%
2024-11-01	5.37	5.37	5.37	5.37	-4.107%	2	214	-49.721%
2024-10-31	5.50	5.60	5.50	5.60	+3.704%	6	213	-51.786%
2024-10-30	5.40	5.44	5.40	5.40	0.000%	6	207	-50.000%
2024-10-29	5.40	5.40	5.40	5.40	0.000%	1	205	-50.000%
2024-10-25	4.80	5.40	4.80	5.40	+14.894%	48	204	-50.000%
2024-10-24	4.60	4.70	4.60	4.70	+0.427%	3	181	-42.553%
2024-10-23	4.60	4.70	4.50	4.68	+1.739%	12	178	-42.308%
2024-10-22	4.60	4.60	4.60	4.60	-6.122%	2	176	-41.304%
2024-10-21	4.90	4.90	4.90	4.90	+2.083%	1	174	-44.898%
2024-10-18	4.80	4.80	4.80	4.80	-2.041%	2	173	-43.750%
2024-10-15	4.90	4.90	4.90	4.90	-2.000%	1	172	-44.898%
2024-10-10	4.90	5.00	4.90	5.00	+2.041%	7	171	-46.000%
2024-10-09	4.80	4.90	4.80	4.90	+2.083%	2	164	-44.898%
2024-10-08	4.70	4.80	4.70	4.80	0.000%	2	163	-43.750%
2024-10-04	4.80	4.80	4.80	4.80	-1.840%	2	161	-43.750%
2024-10-03	4.90	4.90	4.89	4.89	+8.909%	8	160	-44.785%
2024-10-02	5.00	5.20	4.49	4.49	-16.852%	13	168	-39.866%
2024-10-01	5.40	5.40	5.40	5.40	+1.887%	6	161	-50.000%
2024-09-30	5.20	5.30	5.14	5.30	+1.923%	4	155	-49.057%
2024-09-25	5.20	5.20	5.20	5.20	-1.887%	1	151	-48.077%
2024-09-24	5.30	5.30	5.30	5.30	0.000%	1	150	-49.057%
2024-09-23	5.30	5.30	5.30	5.30	0.000%	2	149	-49.057%
2024-09-20	5.30	5.30	5.30	5.30	0.000%	2	147	-49.057%
2024-09-19	5.20	5.30	5.20	5.30	-1.852%	15	146	-49.057%
2024-09-18	5.30	5.40	5.30	5.40	+3.846%	5	131	-50.000%
2024-09-16	5.20	5.20	5.20	5.20	+4.000%	2	130	-48.077%
2024-09-13	5.10	5.20	5.00	5.00	-7.407%	10	128	-46.000%
2024-09-11	5.40	5.40	5.40	5.40	0.000%	1	124	-50.000%
2024-09-10	5.40	5.50	5.34	5.40	-3.571%	22	123	-50.000%
2024-09-06	5.50	5.60	5.50	5.60	+3.704%	10	101	-51.786%
2024-09-03	5.40	5.40	5.40	5.40	+0.935%	1	96	-50.000%
2024-08-30	5.30	5.35	5.30	5.35	+0.943%	4	93	-49.533%
2024-08-27	5.30	5.30	5.30	5.30	0.000%	1	93	-49.057%
2024-08-23	5.30	5.30	5.30	5.30	-7.986%	4	92	-49.057%
2024-08-22	5.76	5.76	5.76	5.76	+8.679%	5	90	-53.125%
2024-08-21	5.30	5.30	5.30	5.30	+1.923%	1	90	-49.057%
2024-08-20	5.20	5.20	5.20	5.20	-5.455%	1	89	-48.077%
2024-08-05	5.50	5.50	5.50	5.50	+3.774%	1	88	-50.909%
2024-08-02	5.25	5.30	5.24	5.30	+6.000%	8	87	-49.057%
2024-08-01	4.80	5.00	4.80	5.00	+25.000%	14	85	-46.000%
2024-07-18	4.00	4.00	4.00	4.00	+2.302%	3	72	-32.500%
2024-07-16	3.91	3.91	3.91	3.91	+8.611%	10	72	-30.946%
2024-07-15	3.60	3.60	3.60	3.60	-30.502%	10	62	-25.000%
2024-05-22	5.18	5.18	5.18	5.18	-0.385%	10	52	-47.876%
2024-05-10	5.20	5.20	5.20	5.20	-7.638%	10	42	-48.077%
2024-04-17	5.63	5.63	5.63	5.63	+0.536%	1	37	-52.043%
2024-04-15	5.60	5.60	5.60	5.60	+5.263%	2	36	-51.786%
2024-04-09	5.32	5.32	5.32	5.32	-1.481%	1	36	-49.248%
2024-04-05	5.40	5.40	5.40	5.40	+5.882%	16	35	-50.000%
2024-03-11	5.10	5.10	5.10	5.10	+4.082%	1	38	-47.059%
2024-02-06	4.90	4.90	4.90	4.90	-1.010%	1	38	-44.898%
2024-01-31	4.95	4.95	4.95	4.95	+3.125%	1	37	-45.455%
2024-01-10	4.80	4.80	4.80	4.80	+6.667%	5	36	-43.750%
2024-01-09	4.50	4.50	4.50	4.50	+1.124%	5	31	-40.000%
2023-12-19	4.45	4.45	4.45	4.45	-8.624%	8	26	-39.326%
2023-11-17	4.87	4.87	4.87	4.87	+1.458%	10	18	-44.559%
2023-09-25	4.80	4.80	4.80	4.80	-5.882%	3	8	-43.750%
2023-09-22	5.10	5.10	5.10	5.10	+15.909%	4	5	-47.059%
2023-09-18	4.40	4.40	4.40	4.40	0.000%	1	1	-38.636%

.dark-mode .cj88sD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cj88sD{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20260116P10JOBY Jan 16 2026 10.00 Put (JOBY260116P00010000)option OPRA

JOBY20260116P10
JOBY Jan 16 2026 10.00 Put (JOBY260116P00010000)
option OPRA