Dark

JOBY20260821C11
JOBY Aug 21 2026 11.00 Call (JOBY260821C00011000)
option OPRA

EOD

Jul 2, 2026

0.3400-26.087%(-0.1200)476

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.4400	0.4800	0.3400	0.3400	-26.087%	476	4,655	0.000%
2026-07-01	0.4700	0.5900	0.4400	0.4600	-11.538%	201	4,655	-26.087%
2026-06-30	0.4500	0.5400	0.4500	0.5200	+30.000%	800	4,614	-34.615%
2026-06-29	0.4600	0.4600	0.3500	0.4000	-13.043%	115	3,856	-15.000%
2026-06-26	0.4700	0.5000	0.4500	0.4600	-4.167%	24	3,804	-26.087%
2026-06-25	0.5000	0.5500	0.4500	0.4800	-23.810%	106	3,801	-29.167%
2026-06-24	0.6500	0.6600	0.5700	0.6300	-17.105%	59	3,789	-46.032%
2026-06-23	0.8400	0.8400	0.7600	0.7600	-26.923%	5	3,752	-55.263%
2026-06-22	0.8600	1.1400	0.8100	1.0400	+9.474%	147	3,751	-67.308%
2026-06-18	0.7600	0.9500	0.7600	0.9500	+26.667%	236	3,556	-64.211%
2026-06-17	0.7000	0.9000	0.6600	0.7500	-6.250%	121	3,556	-54.667%
2026-06-16	0.8600	0.8600	0.6500	0.8000	-12.088%	34	3,556	-57.500%
2026-06-15	1.0800	1.0800	0.8300	0.9100	+30.000%	56	3,566	-62.637%
2026-06-12	0.8000	0.8000	0.6700	0.7000	-12.500%	53	3,536	-51.429%
2026-06-11	0.6000	0.8000	0.6000	0.8000	+21.212%	38	3,511	-57.500%
2026-06-10	0.7700	0.8100	0.6600	0.6600	-21.429%	88	3,513	-48.485%
2026-06-09	1.0200	1.0600	0.7000	0.8400	-12.500%	197	3,458	-59.524%
2026-06-08	1.0200	1.0500	0.9400	0.9600	+1.053%	63	3,333	-64.583%
2026-06-05	1.6000	1.6000	0.9500	0.9500	-47.802%	716	3,316	-64.211%
2026-06-04	1.9700	1.9700	1.8200	1.8200	-10.345%	623	2,778	-81.319%
2026-06-03	2.1600	2.1600	1.8600	2.0300	-10.573%	39	2,180	-83.251%
2026-06-02	2.3000	2.4000	2.2700	2.2700	-9.200%	3	2,158	-85.022%
2026-06-01	2.2500	2.5700	2.2500	2.5000	+8.696%	249	2,158	-86.400%
2026-05-29	2.4000	2.4600	2.2000	2.3000	-12.214%	48	2,160	-85.217%
2026-05-28	2.0200	2.8200	2.0200	2.6200	+24.762%	943	2,181	-87.023%
2026-05-27	2.0900	2.2000	1.7800	2.1000	-4.545%	1,582	2,862	-83.810%
2026-05-26	1.9200	2.3100	1.9000	2.2000	+33.333%	2,702	2,440	-84.545%
2026-05-22	1.6000	1.9000	1.6000	1.6500	+13.793%	284	2,223	-79.394%
2026-05-21	1.2400	1.4500	1.2400	1.4500	+7.407%	78	2,370	-76.552%
2026-05-20	1.2000	1.4400	1.2000	1.3500	0.000%	29	2,370	-74.815%
2026-05-19	1.3400	1.3500	1.2000	1.3500	-6.897%	120	2,310	-74.815%
2026-05-18	1.4800	1.4800	1.3300	1.4500	-5.844%	56	2,310	-76.552%
2026-05-15	1.4300	1.6000	1.4300	1.5400	-7.229%	69	2,310	-77.922%
2026-05-14	1.6000	1.8100	1.5800	1.6600	-12.169%	80	2,300	-79.518%
2026-05-13	1.7200	1.9600	1.7200	1.8900	+21.154%	271	2,342	-82.011%
2026-05-12	1.6500	1.6500	1.4000	1.5600	-9.302%	240	2,342	-78.205%
2026-05-11	1.7100	1.9300	1.4000	1.7200	-7.027%	89	2,342	-80.233%
2026-05-08	1.3700	1.8500	1.2800	1.8500	+50.407%	135	2,076	-81.622%
2026-05-07	1.4900	1.7300	1.2200	1.2300	-26.786%	319	2,090	-72.358%
2026-05-06	1.0500	1.6800	1.0500	1.6800	+97.647%	389	1,808	-79.762%
2026-05-05	0.8300	0.8500	0.8300	0.8500	-9.574%	4	1,951	-60.000%
2026-05-04	0.9400	0.9400	0.9400	0.9400	-12.963%	1	1,953	-63.830%
2026-05-01	0.9200	1.1500	0.9200	1.0800	+13.684%	12	1,963	-68.519%
2026-04-30	0.8900	0.9700	0.8900	0.9500	+39.706%	17	1,963	-64.211%
2026-04-29	0.6800	0.6800	0.6800	0.6800	-26.087%	2	1,977	-50.000%
2026-04-28	1.0400	1.1300	0.9000	0.9200	-4.167%	123	1,979	-63.043%
2026-04-27	0.8600	0.9700	0.7900	0.9600	+28.000%	1,214	1,903	-64.583%
2026-04-24	0.7000	0.7500	0.7000	0.7500	+7.143%	41	693	-54.667%
2026-04-23	0.8000	0.8000	0.7000	0.7000	-25.532%	159	656	-51.429%
2026-04-22	0.9400	0.9400	0.9400	0.9400	+2.174%	1	599	-63.830%
2026-04-21	0.9900	1.0600	0.9200	0.9200	0.000%	15	589	-63.043%
2026-04-20	0.9800	0.9800	0.9200	0.9200	-24.590%	4	589	-63.043%
2026-04-17	1.1800	1.2500	1.1800	1.2200	+16.190%	49	587	-72.131%
2026-04-16	1.0500	1.1500	0.9700	1.0500	+5.000%	54	568	-67.619%
2026-04-15	1.0000	1.0300	0.9700	1.0000	+21.951%	6	596	-66.000%
2026-04-14	0.8600	0.8600	0.8200	0.8200	+6.494%	4	593	-58.537%
2026-04-13	0.7400	0.7700	0.7000	0.7700	+1.316%	80	589	-55.844%
2026-04-10	0.7600	0.7600	0.7600	0.7600	+5.556%	2	586	-55.263%
2026-04-09	0.8500	0.8500	0.7200	0.7200	-18.182%	31	586	-52.778%
2026-04-08	0.9400	0.9400	0.8700	0.8800	+17.333%	214	585	-61.364%
2026-04-07	0.8000	0.8000	0.7500	0.7500	-20.213%	213	720	-54.667%
2026-04-06	0.8200	0.9400	0.8200	0.9400	+9.302%	7	510	-63.830%
2026-04-02	0.6500	0.8600	0.6500	0.8600	+14.667%	9	510	-60.465%
2026-04-01	0.8900	0.8900	0.7500	0.7500	-3.846%	10	510	-54.667%
2026-03-31	0.7000	0.7800	0.7000	0.7800	+6.849%	20	500	-56.410%
2026-03-30	0.6900	0.7300	0.6900	0.7300	-6.410%	8	500	-53.425%
2026-03-27	0.8300	0.8300	0.7800	0.7800	-12.360%	3	500	-56.410%
2026-03-26	0.9900	0.9900	0.8800	0.8900	-19.820%	7	499	-61.798%
2026-03-25	1.1100	1.1100	1.1100	1.1100	-3.478%	2	499	-69.369%
2026-03-24	1.1400	1.2000	1.1200	1.1500	-11.538%	8	499	-70.435%
2026-03-23	1.2800	1.3000	1.2800	1.3000	+4.000%	2	494	-73.846%
2026-03-20	1.2500	1.2500	1.2500	1.2500	-23.313%	1	496	-72.800%
2026-03-16	1.5900	1.6300	1.5900	1.6300	+1.242%	3	495	-79.141%
2026-03-13	1.6100	1.6100	1.6100	1.6100	-5.294%	7	494	-78.882%
2026-03-12	1.8300	1.8300	1.6900	1.7000	0.000%	4	501	-80.000%
2026-03-11	1.7000	1.7000	1.7000	1.7000	-8.602%	1	500	-80.000%
2026-03-10	1.9000	1.9000	1.8600	1.8600	+10.059%	29	499	-81.720%
2026-03-09	1.5000	1.6900	1.4900	1.6900	+4.969%	6	470	-79.882%
2026-03-06	1.6100	1.6300	1.5800	1.6100	+7.333%	27	469	-78.882%
2026-03-05	1.5000	1.5000	1.5000	1.5000	-16.201%	1	469	-77.333%
2026-03-03	1.7700	1.7900	1.7700	1.7900	-10.500%	2	470	-81.006%
2026-03-02	2.0000	2.0600	1.6800	2.0000	+6.383%	18	469	-83.000%
2026-02-27	1.9000	1.9200	1.8800	1.8800	-7.389%	23	453	-81.915%
2026-02-26	2.2200	2.2200	1.9900	2.0300	+7.979%	9	434	-83.251%
2026-02-25	2.0500	2.0500	1.8800	1.8800	+4.444%	209	416	-81.915%
2026-02-24	1.7500	1.8000	1.7200	1.8000	+2.857%	3	416	-81.111%
2026-02-23	1.7500	1.7500	1.7500	1.7500	-7.895%	1	417	-80.571%
2026-02-19	1.9300	1.9600	1.9000	1.9000	-11.628%	45	417	-82.105%
2026-02-18	2.1500	2.1500	2.1500	2.1500	+7.500%	2	379	-84.186%
2026-02-17	2.0000	2.0000	2.0000	2.0000	-5.213%	3	377	-83.000%
2026-02-13	1.6400	2.1100	1.6400	2.1100	+5.500%	4	376	-83.886%
2026-02-12	2.0000	2.0000	2.0000	2.0000	-6.977%	5	376	-83.000%
2026-02-10	2.6200	2.6200	2.1500	2.1500	-10.788%	4	371	-84.186%
2026-02-09	2.2200	2.4100	2.2200	2.4100	+5.702%	39	367	-85.892%
2026-02-06	2.2800	2.2800	2.2800	2.2800	+25.275%	3	364	-85.088%
2026-02-05	1.9500	1.9500	1.8200	1.8200	-11.650%	52	361	-81.319%
2026-02-04	2.2000	2.2000	2.0000	2.0600	-11.207%	52	309	-83.495%
2026-02-03	2.4000	2.4900	2.2600	2.3200	-5.306%	18	259	-85.345%
2026-02-02	2.4000	2.5000	2.4000	2.4500	-2.000%	21	251	-86.122%
2026-01-30	2.8500	2.8500	2.3800	2.5000	-12.281%	28	234	-86.400%
2026-01-29	2.9200	3.0500	2.6900	2.8500	0.000%	207	207	-88.070%

.dark-mode .SK0yML{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SK0yML{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20260821C11JOBY Aug 21 2026 11.00 Call (JOBY260821C00011000)option OPRA

JOBY20260821C11
JOBY Aug 21 2026 11.00 Call (JOBY260821C00011000)
option OPRA