Dark

JOBY20260116P7
JOBY Jan 16 2026 7.00 Put (JOBY260116P00007000)
option OPRA

EOD

Jun 13, 2025

0.9100+1.111%(+0.0100)592

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	0.90	0.95	0.90	0.91	+1.111%	592	5,513	0.000%
2025-06-12	0.80	0.90	0.75	0.90	+21.622%	11	5,288	+1.111%
2025-06-11	0.65	0.74	0.59	0.74	+5.714%	2,963	5,284	+22.973%
2025-06-10	0.76	0.76	0.70	0.70	-12.500%	11	4,075	+30.000%
2025-06-09	0.86	0.90	0.78	0.80	-22.330%	10	4,086	+13.750%
2025-06-06	1.03	1.03	1.03	1.03	-8.850%	200	4,093	-11.650%
2025-06-05	1.10	1.13	1.07	1.13	+13.000%	6	4,093	-19.469%
2025-06-04	1.00	1.00	1.00	1.00	+5.263%	11	4,081	-9.000%
2025-06-03	0.93	0.95	0.80	0.95	-17.391%	44	4,081	-4.211%
2025-06-02	1.19	1.22	1.15	1.15	+5.505%	130	4,090	-20.870%
2025-05-30	1.10	1.15	1.09	1.09	+14.737%	142	3,982	-16.514%
2025-05-29	0.90	0.95	0.85	0.95	+5.556%	281	3,924	-4.211%
2025-05-28	0.95	1.00	0.90	0.90	-43.038%	110	3,905	+1.111%
2025-05-22	1.58	1.58	1.58	1.58	-1.250%	10	3,977	-42.405%
2025-05-21	1.52	1.60	1.50	1.60	+10.345%	28	3,977	-43.125%
2025-05-20	1.45	1.45	1.45	1.45	0.000%	20	3,991	-37.241%
2025-05-19	1.45	1.45	1.45	1.45	+9.023%	9	3,986	-37.241%
2025-05-16	1.40	1.40	1.30	1.33	-1.481%	598	3,985	-31.579%
2025-05-15	1.37	1.40	1.35	1.35	0.000%	347	3,712	-32.593%
2025-05-14	1.30	1.35	1.25	1.35	+3.846%	276	3,371	-32.593%
2025-05-13	1.27	1.30	1.25	1.30	-7.143%	67	3,095	-30.000%
2025-05-12	1.40	1.40	1.40	1.40	-10.256%	5	3,070	-35.000%
2025-05-08	1.45	1.56	1.45	1.56	-10.857%	15	3,072	-41.667%
2025-05-06	1.79	1.79	1.75	1.75	+9.375%	10	3,087	-48.000%
2025-05-05	1.60	1.60	1.60	1.60	-5.882%	10	3,097	-43.125%
2025-05-02	1.70	1.70	1.70	1.70	+2.410%	2	3,087	-46.471%
2025-04-28	1.66	1.66	1.66	1.66	-5.143%	1	3,088	-45.181%
2025-04-25	1.75	1.75	1.75	1.75	+2.941%	62	3,087	-48.000%
2025-04-24	1.80	1.80	1.70	1.70	-10.526%	2	3,106	-46.471%
2025-04-23	1.81	1.90	1.76	1.90	-13.636%	70	3,107	-52.105%
2025-04-11	2.20	2.20	2.20	2.20	-0.901%	2	3,154	-58.636%
2025-04-10	2.20	2.22	2.20	2.22	+8.293%	33	3,155	-59.009%
2025-04-09	2.05	2.05	2.05	2.05	-6.818%	2	3,170	-55.610%
2025-04-08	2.24	2.24	2.20	2.20	-7.173%	13	3,170	-58.636%
2025-04-07	2.50	2.50	2.37	2.37	-6.324%	80	3,163	-61.603%
2025-04-04	2.54	2.65	2.45	2.53	+12.444%	120	3,210	-64.032%
2025-04-03	2.30	2.30	2.25	2.25	+12.500%	511	3,182	-59.556%
2025-04-02	2.00	2.00	2.00	2.00	-3.382%	266	3,671	-54.500%
2025-04-01	2.10	2.10	2.06	2.07	-0.957%	11	3,421	-56.039%
2025-03-31	2.07	2.09	2.05	2.09	+10.000%	3	3,413	-56.459%
2025-03-28	1.90	1.90	1.90	1.90	0.000%	10	3,410	-52.105%
2025-03-27	1.90	1.90	1.90	1.90	-2.564%	10	3,405	-52.105%
2025-03-19	1.95	1.95	1.95	1.95	-4.878%	5	3,415	-53.333%
2025-03-18	2.03	2.05	2.03	2.05	+4.592%	52	3,420	-55.610%
2025-03-17	2.00	2.00	1.96	1.96	-7.981%	10	3,368	-53.571%
2025-03-14	2.10	2.13	2.10	2.13	+0.472%	12	3,368	-57.277%
2025-03-13	2.12	2.12	2.12	2.12	0.000%	498	2,865	-57.075%
2025-03-12	2.18	2.18	2.12	2.12	-5.778%	3	2,865	-57.075%
2025-03-11	2.25	2.25	2.25	2.25	+2.273%	1	2,864	-59.556%
2025-03-10	2.20	2.20	2.20	2.20	+12.821%	11	2,864	-58.636%
2025-03-07	2.05	2.05	1.95	1.95	+2.632%	6	2,865	-53.333%
2025-03-05	1.90	1.90	1.90	1.90	-7.317%	20	2,865	-52.105%
2025-03-04	2.04	2.05	2.04	2.05	0.000%	12	2,845	-55.610%
2025-03-03	1.83	2.05	1.83	2.05	+10.811%	15	2,833	-55.610%
2025-02-28	1.85	1.85	1.85	1.85	+3.933%	2	2,833	-50.811%
2025-02-27	1.78	1.78	1.78	1.78	-8.718%	1	2,833	-48.876%
2025-02-26	1.88	1.95	1.80	1.95	-2.500%	18	2,833	-53.333%
2025-02-25	2.00	2.00	2.00	2.00	+9.290%	13	2,818	-54.500%
2025-02-24	1.80	1.90	1.80	1.83	+10.909%	61	2,808	-50.273%
2025-02-21	1.65	1.65	1.65	1.65	+3.125%	4	2,747	-44.848%
2025-02-20	1.70	1.70	1.60	1.60	+5.263%	11	2,746	-43.125%
2025-02-19	1.52	1.52	1.52	1.52	-7.879%	5	2,735	-40.132%
2025-02-13	1.65	1.65	1.65	1.65	+10.000%	2	2,728	-44.848%
2025-02-10	1.50	1.50	1.50	1.50	-3.226%	6	2,728	-39.333%
2025-02-07	1.55	1.55	1.55	1.55	+3.333%	40	2,729	-41.290%
2025-02-06	1.50	1.50	1.50	1.50	0.000%	3	2,709	-39.333%
2025-02-05	1.55	1.55	1.50	1.50	-3.226%	7	2,708	-39.333%
2025-02-04	1.55	1.55	1.55	1.55	0.000%	20	2,705	-41.290%
2025-02-03	1.65	1.65	1.55	1.55	+3.333%	38	2,725	-41.290%
2025-01-30	1.50	1.50	1.50	1.50	-1.316%	100	2,667	-39.333%
2025-01-28	1.52	1.55	1.03	1.52	+1.333%	50	2,667	-40.132%
2025-01-27	1.50	1.50	1.50	1.50	+10.294%	2	2,717	-39.333%
2025-01-24	1.36	1.36	1.36	1.36	-6.207%	20	2,716	-33.088%
2025-01-23	1.45	1.45	1.45	1.45	+11.538%	3	2,726	-37.241%
2025-01-22	1.36	1.36	1.30	1.30	0.000%	100	2,724	-30.000%
2025-01-21	1.45	1.45	1.30	1.30	-19.255%	21	2,682	-30.000%
2025-01-16	1.63	1.63	1.61	1.61	-1.829%	6	2,682	-43.478%
2025-01-14	1.58	1.64	1.58	1.64	-8.889%	2	2,682	-44.512%
2025-01-13	1.70	1.81	1.70	1.80	+15.385%	22	2,680	-49.444%
2025-01-10	1.55	1.56	1.53	1.56	+11.429%	66	2,688	-41.667%
2025-01-08	1.42	1.42	1.40	1.40	+7.692%	30	2,689	-35.000%
2025-01-07	1.30	1.30	1.25	1.30	-9.091%	20	2,689	-30.000%
2025-01-06	1.50	1.50	1.40	1.43	-4.667%	25	2,694	-36.364%
2025-01-03	1.60	1.71	1.50	1.50	-27.536%	258	2,712	-39.333%
2025-01-02	2.00	2.07	2.00	2.07	+7.813%	102	2,605	-56.039%
2024-12-31	1.92	1.92	1.92	1.92	+4.918%	2	2,655	-52.604%
2024-12-27	1.80	1.83	1.80	1.83	+6.395%	40	2,655	-50.273%
2024-12-26	1.72	1.72	1.72	1.72	-11.795%	50	2,644	-47.093%
2024-12-24	2.15	2.15	1.95	1.95	-7.143%	21	2,598	-53.333%
2024-12-23	2.10	2.10	2.10	2.10	-6.667%	155	2,598	-56.667%
2024-12-19	2.20	2.25	2.20	2.25	+17.801%	26	2,445	-59.556%
2024-12-18	1.91	1.91	1.91	1.91	+3.243%	1	2,431	-52.356%
2024-12-17	1.85	1.85	1.85	1.85	-7.500%	2	2,430	-50.811%
2024-12-16	2.12	2.12	2.00	2.00	-6.977%	1,602	830	-54.500%
2024-12-13	2.15	2.15	2.15	2.15	+7.500%	2	830	-57.674%
2024-12-11	2.00	2.00	2.00	2.00	+5.263%	35	829	-54.500%
2024-12-09	1.90	1.90	1.82	1.90	-3.061%	109	829	-52.105%
2024-12-06	1.96	1.96	1.96	1.96	+1.031%	40	720	-53.571%
2024-12-05	1.94	1.94	1.94	1.94	-9.767%	1	700	-53.093%
2024-12-02	2.20	2.30	2.15	2.15	+10.256%	3	700	-57.674%
2024-11-29	1.95	1.95	1.95	1.95	-4.878%	70	697	-53.333%
2024-11-27	2.05	2.05	2.05	2.05	-2.381%	2	660	-55.610%
2024-11-25	1.72	2.20	1.72	2.10	-2.326%	40	660	-56.667%
2024-11-22	2.21	2.21	2.15	2.15	-19.776%	100	660	-57.674%
2024-11-14	2.68	2.68	2.68	2.68	+5.098%	10	670	-66.045%
2024-11-13	2.25	2.55	2.25	2.55	+2.000%	10	674	-64.314%
2024-11-11	2.60	2.60	2.50	2.50	-6.015%	35	669	-63.600%
2024-11-07	2.66	2.66	2.66	2.66	-9.831%	40	669	-65.789%
2024-11-05	2.95	2.95	2.95	2.95	+5.357%	2	629	-69.153%
2024-10-28	2.80	2.80	2.80	2.80	-6.667%	20	627	-67.500%
2024-10-25	2.60	3.00	2.60	3.00	+18.577%	14	607	-69.667%
2024-10-24	2.25	2.53	2.25	2.53	+3.265%	6	602	-64.032%
2024-10-14	2.45	2.45	2.45	2.45	0.000%	1	601	-62.857%
2024-10-11	2.45	2.45	2.45	2.45	-2.000%	46	600	-62.857%
2024-10-10	2.50	2.55	2.50	2.50	0.000%	13	597	-63.600%
2024-10-03	2.50	2.50	2.50	2.50	+5.042%	2	585	-63.600%
2024-10-02	2.61	2.61	2.35	2.38	-15.000%	29	585	-61.765%
2024-09-30	2.72	2.80	2.72	2.80	+6.870%	5	557	-67.500%
2024-09-27	2.65	2.65	2.62	2.62	+0.383%	4	553	-65.267%
2024-09-24	2.85	2.85	2.61	2.61	-5.435%	11	553	-65.134%
2024-09-17	2.70	2.80	2.70	2.76	+0.364%	13	542	-67.029%
2024-09-13	2.72	2.75	2.72	2.75	-3.509%	12	534	-66.909%
2024-09-11	2.80	2.95	2.80	2.85	-5.000%	147	528	-68.070%
2024-09-10	3.00	3.00	3.00	3.00	+3.448%	2	383	-69.667%
2024-09-05	2.90	2.90	2.90	2.90	-1.695%	2	381	-68.621%
2024-09-03	2.70	2.95	2.70	2.95	+13.462%	8	379	-69.153%
2024-08-16	2.60	2.60	2.60	2.60	-5.455%	50	371	-65.000%
2024-08-13	2.75	2.75	2.75	2.75	-3.169%	1	371	-66.909%
2024-08-06	2.75	2.84	2.75	2.84	-3.729%	3	371	-67.958%
2024-08-05	2.95	2.95	2.95	2.95	+18.000%	1	373	-69.153%
2024-08-01	2.50	2.50	2.50	2.50	+8.696%	3	374	-63.600%
2024-07-31	2.30	2.30	2.30	2.30	+4.545%	4	374	-60.435%
2024-07-30	2.20	2.20	2.20	2.20	-3.084%	10	374	-58.636%
2024-07-26	2.27	2.27	2.27	2.27	+4.128%	2	364	-59.912%
2024-07-24	2.18	2.18	2.18	2.18	+1.869%	1	365	-58.257%
2024-07-23	2.14	2.14	2.14	2.14	-2.727%	1	365	-57.477%
2024-07-19	2.26	2.26	2.20	2.20	+10.000%	22	365	-58.636%
2024-07-18	2.00	2.00	2.00	2.00	-11.111%	5	354	-54.500%
2024-07-17	2.00	2.25	2.00	2.25	+21.622%	26	349	-59.556%
2024-07-16	1.85	1.85	1.85	1.85	-5.128%	11	323	-50.811%
2024-07-15	2.10	2.10	1.95	1.95	-7.143%	9	312	-53.333%
2024-07-12	2.15	2.15	2.10	2.10	-6.667%	4	313	-56.667%
2024-07-11	2.25	2.25	2.25	2.25	-19.643%	20	312	-59.556%
2024-05-09	2.80	2.80	2.80	2.80	-2.778%	1	298	-67.500%
2024-05-08	2.88	2.88	2.88	2.88	-4.000%	1	298	-68.403%
2024-04-23	3.00	3.00	3.00	3.00	+2.389%	44	298	-69.667%
2024-04-12	2.93	2.93	2.93	2.93	-2.333%	2	254	-68.942%
2024-04-08	3.00	3.00	3.00	3.00	0.000%	1	253	-69.667%
2024-04-05	3.00	3.00	3.00	3.00	0.000%	2	253	-69.667%
2024-04-02	2.95	3.00	2.95	3.00	+4.895%	6	252	-69.667%
2024-04-01	2.86	2.86	2.86	2.86	+4.762%	1	246	-68.182%
2024-03-28	2.73	2.73	2.73	2.73	-2.500%	1	244	-66.667%
2024-03-27	2.80	2.80	2.80	2.80	0.000%	10	244	-67.500%
2024-03-25	2.80	2.80	2.80	2.80	-1.754%	10	234	-67.500%
2024-03-22	2.85	2.85	2.85	2.85	+1.423%	20	224	-68.070%
2024-03-21	2.80	2.81	2.80	2.81	-0.707%	20	214	-67.616%
2024-03-20	2.83	2.83	2.83	2.83	+6.792%	10	194	-67.845%
2024-03-14	2.90	2.90	2.65	2.65	-3.636%	2	184	-65.660%
2024-03-13	2.75	2.75	2.75	2.75	0.000%	10	184	-66.909%
2024-03-11	2.75	2.75	2.75	2.75	-3.509%	1	174	-66.909%
2024-03-06	2.85	2.85	2.85	2.85	+3.636%	10	174	-68.070%
2024-03-04	2.75	2.75	2.75	2.75	+3.774%	100	174	-66.909%
2024-02-29	2.65	2.65	2.65	2.65	-8.621%	1	74	-65.660%
2024-02-23	2.90	2.90	2.90	2.90	+1.045%	6	73	-68.621%
2024-02-22	2.73	2.87	2.73	2.87	+7.090%	2	76	-68.293%
2024-02-21	2.68	2.68	2.68	2.68	+7.631%	1	75	-66.045%
2024-02-15	2.70	2.70	2.49	2.49	+0.810%	3	74	-63.454%
2024-02-06	2.47	2.47	2.47	2.47	-22.813%	10	74	-63.158%
2024-02-01	3.20	3.20	3.20	3.20	+8.475%	10	64	-71.563%
2024-01-31	2.95	2.95	2.95	2.95	+3.509%	1	64	-69.153%
2024-01-19	2.85	2.85	2.85	2.85	-1.724%	10	65	-68.070%
2024-01-17	2.90	2.90	2.90	2.90	+11.538%	1	55	-68.621%
2024-01-10	2.60	2.60	2.60	2.60	-31.579%	5	54	-65.000%
2024-01-09	3.80	3.80	3.80	3.80	+52.000%	5	54	-76.053%
2023-12-27	2.50	2.50	2.50	2.50	+2.459%	1	49	-63.600%
2023-12-22	2.44	2.44	2.44	2.44	-9.630%	1	47	-62.705%
2023-12-19	2.70	2.70	2.70	2.70	+5.882%	5	47	-66.296%
2023-12-08	2.55	2.55	2.55	2.55	-6.934%	1	42	-64.314%
2023-12-01	2.74	2.74	2.74	2.74	-3.521%	20	41	-66.788%
2023-11-20	2.76	2.84	2.55	2.84	+1.429%	6	21	-67.958%
2023-11-02	3.25	3.25	2.80	2.80	-12.773%	6	15	-67.500%
2023-10-31	3.21	3.21	3.21	3.21	+7.000%	10	12	-71.651%
2023-10-26	3.00	3.00	3.00	3.00	+3.448%	1	2	-69.667%
2023-10-12	2.90	2.90	2.90	2.90	0.000%	1	1	-68.621%

.dark-mode .dV7569{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dV7569{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20260116P7JOBY Jan 16 2026 7.00 Put (JOBY260116P00007000)option OPRA

JOBY20260116P7
JOBY Jan 16 2026 7.00 Put (JOBY260116P00007000)
option OPRA