Dark

JOBY20260821C12
JOBY Aug 21 2026 12.00 Call (JOBY260821C00012000)
option OPRA

EOD

Jul 2, 2026

0.2200-26.667%(-0.0800)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.3100	0.3200	0.2200	0.2200	-26.667%	189	3,549	0.000%
2026-07-01	0.3300	0.3900	0.3000	0.3000	-14.286%	201	3,549	-26.667%
2026-06-30	0.3500	0.3600	0.2800	0.3500	+25.000%	152	3,467	-37.143%
2026-06-29	0.3100	0.3500	0.2400	0.2800	-9.677%	96	3,430	-21.429%
2026-06-26	0.3100	0.3600	0.2900	0.3100	-3.125%	72	3,441	-29.032%
2026-06-25	0.4500	0.4500	0.2900	0.3200	-27.273%	145	3,402	-31.250%
2026-06-24	0.4500	0.4500	0.4000	0.4400	-15.385%	139	3,438	-50.000%
2026-06-23	0.5800	0.6200	0.5200	0.5200	-21.212%	63	3,398	-57.692%
2026-06-22	0.6000	0.8200	0.5600	0.6600	+1.538%	451	3,383	-66.667%
2026-06-18	0.5100	0.6500	0.5100	0.6500	+18.182%	89	3,166	-66.154%
2026-06-17	0.4800	0.6200	0.4800	0.5500	+14.583%	657	3,166	-60.000%
2026-06-16	0.6200	0.6200	0.4600	0.4800	-27.273%	134	3,166	-54.167%
2026-06-15	0.6700	0.7400	0.6000	0.6600	+32.000%	46	3,161	-66.667%
2026-06-12	0.6000	0.6000	0.4700	0.5000	-15.254%	105	3,151	-56.000%
2026-06-11	0.4900	0.5900	0.4700	0.5900	+18.000%	38	3,152	-62.712%
2026-06-10	0.5400	0.5400	0.4600	0.5000	-13.793%	154	3,140	-56.000%
2026-06-09	0.7600	0.7600	0.5000	0.5800	-20.548%	64	3,102	-62.069%
2026-06-08	0.7700	0.7700	0.7300	0.7300	+2.817%	14	3,082	-69.863%
2026-06-05	1.1200	1.1200	0.7100	0.7100	-50.000%	226	3,082	-69.014%
2026-06-04	1.5600	1.6900	1.4200	1.4200	-10.692%	108	3,067	-84.507%
2026-06-03	1.7000	1.7000	1.3800	1.5900	-14.516%	76	3,069	-86.164%
2026-06-02	1.8900	2.0300	1.6800	1.8600	-5.584%	197	3,049	-88.172%
2026-06-01	1.7600	2.0100	1.5800	1.9700	+9.444%	314	3,051	-88.832%
2026-05-29	2.0000	2.0000	1.6300	1.8000	-16.279%	273	2,795	-87.778%
2026-05-28	1.7100	2.2400	1.7100	2.1500	+27.976%	1,948	2,945	-89.767%
2026-05-27	1.6800	1.7500	1.4200	1.6800	+1.205%	487	2,563	-86.905%
2026-05-26	1.5700	1.8400	1.5400	1.6600	+31.746%	190	2,319	-86.747%
2026-05-22	1.2600	1.5000	1.2600	1.2600	+15.596%	100	2,269	-82.540%
2026-05-21	1.0800	1.1000	1.0800	1.0900	+2.830%	20	2,288	-79.817%
2026-05-20	0.9000	1.1100	0.9000	1.0600	+9.278%	16	2,288	-79.245%
2026-05-19	1.0000	1.0000	0.9000	0.9700	-11.009%	53	2,264	-77.320%
2026-05-18	1.1400	1.1400	1.0600	1.0900	-12.800%	210	2,264	-79.817%
2026-05-15	1.2700	1.2700	1.2400	1.2500	-8.088%	9	2,264	-82.400%
2026-05-14	1.4800	1.4800	1.1000	1.3600	-12.258%	17	2,060	-83.824%
2026-05-13	1.3000	1.5800	1.3000	1.5500	+24.000%	1,118	1,954	-85.806%
2026-05-12	1.0700	1.2500	1.0600	1.2500	-15.541%	48	1,954	-82.400%
2026-05-11	1.3800	1.5200	1.1200	1.4800	+2.778%	115	1,954	-85.135%
2026-05-08	1.1000	1.4400	1.1000	1.4400	+60.000%	285	1,919	-84.722%
2026-05-07	1.1200	1.2100	0.9000	0.9000	-28.571%	52	1,991	-75.556%
2026-05-06	0.6900	1.2700	0.6900	1.2600	+88.060%	461	1,990	-82.540%
2026-05-05	0.6200	0.6700	0.6200	0.6700	-8.219%	2	1,871	-67.164%
2026-05-04	0.7500	0.7500	0.7300	0.7300	-14.118%	7	1,870	-69.863%
2026-05-01	0.6600	0.9000	0.6600	0.8500	+11.842%	32	1,863	-74.118%
2026-04-30	0.7900	0.7900	0.7600	0.7600	+26.667%	209	1,863	-71.053%
2026-04-29	0.6000	0.6000	0.6000	0.6000	-16.667%	15	1,678	-63.333%
2026-04-28	0.8900	0.8900	0.7100	0.7200	-1.370%	21	1,663	-69.444%
2026-04-27	0.7500	0.7500	0.6000	0.7300	+40.385%	17	1,645	-69.863%
2026-04-24	0.5000	0.5200	0.5000	0.5200	-7.143%	2	1,629	-57.692%
2026-04-23	0.6500	0.6500	0.5500	0.5600	-27.273%	67	1,630	-60.714%
2026-04-22	0.8600	0.8600	0.7700	0.7700	+8.451%	51	1,571	-71.429%
2026-04-21	0.7500	0.8300	0.7100	0.7100	+2.899%	25	1,567	-69.014%
2026-04-20	0.7500	0.7600	0.6900	0.6900	-15.854%	93	1,567	-68.116%
2026-04-17	0.9800	1.0400	0.8200	0.8200	+1.235%	155	1,558	-73.171%
2026-04-16	0.8000	0.8100	0.8000	0.8100	+6.579%	24	1,463	-72.840%
2026-04-15	0.7300	0.7600	0.7200	0.7600	+24.590%	446	1,482	-71.053%
2026-04-14	0.6100	0.6100	0.6100	0.6100	+8.929%	1	1,051	-63.934%
2026-04-13	0.5700	0.5700	0.5600	0.5600	+3.704%	14	1,051	-60.714%
2026-04-10	0.5400	0.5400	0.5400	0.5400	-1.818%	1	1,051	-59.259%
2026-04-09	0.5800	0.6000	0.5500	0.5500	-17.910%	41	1,051	-60.000%
2026-04-08	0.7000	0.7500	0.6500	0.6700	+11.667%	7	1,086	-67.164%
2026-04-07	0.6000	0.6000	0.6000	0.6000	-15.493%	2	1,084	-63.333%
2026-04-06	0.7000	0.7100	0.6500	0.7100	+18.333%	15	1,084	-69.014%
2026-04-02	0.5000	0.6000	0.5000	0.6000	-4.762%	6	1,088	-63.333%
2026-04-01	0.6600	0.6600	0.6000	0.6300	+5.000%	7	1,088	-65.079%
2026-03-31	0.5500	0.6000	0.5500	0.6000	+20.000%	25	1,083	-63.333%
2026-03-30	0.6700	0.6700	0.5000	0.5000	-16.667%	73	1,083	-56.000%
2026-03-27	0.6500	0.6500	0.5900	0.6000	-32.584%	7	1,123	-63.333%
2026-03-25	0.9300	0.9600	0.8800	0.8900	-2.198%	92	1,120	-75.281%
2026-03-24	1.0000	1.0000	0.9100	0.9100	-17.273%	7	1,028	-75.824%
2026-03-23	1.0400	1.1000	1.0000	1.1000	+8.911%	18	1,022	-80.000%
2026-03-20	1.1400	1.1400	1.0100	1.0100	-12.174%	16	1,010	-78.218%
2026-03-19	1.1000	1.1500	1.1000	1.1500	-4.167%	7	1,004	-80.870%
2026-03-18	1.2000	1.2000	1.2000	1.2000	-6.250%	1	1,004	-81.667%
2026-03-17	1.3500	1.3500	1.2800	1.2800	+3.226%	27	1,003	-82.813%
2026-03-16	1.3000	1.3000	1.2400	1.2400	+5.085%	4	997	-82.258%
2026-03-13	1.2800	1.3800	1.1800	1.1800	-15.714%	5	997	-81.356%
2026-03-12	1.5100	1.5100	1.3500	1.4000	0.000%	6	995	-84.286%
2026-03-11	1.4600	1.4600	1.4000	1.4000	-2.098%	5	990	-84.286%
2026-03-10	1.7000	1.7000	1.4300	1.4300	+14.400%	9	991	-84.615%
2026-03-09	1.2200	1.3000	1.2200	1.2500	-5.303%	9	983	-82.400%
2026-03-06	1.2800	1.3700	1.2800	1.3200	+0.763%	6	982	-83.333%
2026-03-05	1.2800	1.3100	1.2800	1.3100	-12.667%	16	980	-83.206%
2026-03-04	1.5000	1.5000	1.5000	1.5000	-10.180%	2	969	-85.333%
2026-03-02	1.6700	1.6700	1.6700	1.6700	+10.596%	3	967	-86.826%
2026-02-27	1.5400	1.5400	1.5100	1.5100	-4.430%	4	967	-85.430%
2026-02-26	1.6000	1.6000	1.5800	1.5800	+1.282%	13	963	-86.076%
2026-02-25	1.6300	1.6300	1.5600	1.5600	+4.000%	11	953	-85.897%
2026-02-24	1.5200	1.5200	1.5000	1.5000	+7.143%	3	953	-85.333%
2026-02-23	1.5200	1.5200	1.4000	1.4000	-20.455%	2	952	-84.286%
2026-02-18	1.7600	1.7600	1.7600	1.7600	+15.033%	1	950	-87.500%
2026-02-13	1.5300	1.5300	1.5300	1.5300	-10.000%	1	950	-85.621%
2026-02-12	1.4200	1.7000	1.4200	1.7000	-2.857%	5	950	-87.059%
2026-02-11	1.7500	1.7500	1.7500	1.7500	-15.459%	5	953	-87.429%
2026-02-10	2.0700	2.0700	2.0700	2.0700	+5.612%	1	948	-89.372%
2026-02-09	1.9600	1.9600	1.9600	1.9600	-1.508%	1	948	-88.776%
2026-02-06	1.9000	1.9900	1.8900	1.9900	+36.301%	360	947	-88.945%
2026-02-05	1.8000	1.8000	1.3300	1.4600	-16.092%	815	937	-84.932%
2026-02-04	1.7400	1.7400	1.7400	1.7400	-3.333%	1	156	-87.356%
2026-02-03	1.8000	1.8000	1.8000	1.8000	-13.462%	1	155	-87.778%
2026-02-02	2.5000	2.5000	1.9700	2.0800	-5.023%	5	156	-89.423%
2026-01-30	2.5000	2.5000	2.1900	2.1900	-17.045%	11	155	-89.954%
2026-01-29	2.6800	2.6800	2.3400	2.6400	-36.232%	136	144	-91.667%
2026-01-26	4.3000	4.3000	4.1400	4.1400	-24.727%	11	11	-94.686%
2026-01-20	6.0000	6.0000	5.5000	5.5000	0.000%	10	10	-96.000%

.dark-mode .FGsH4D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FGsH4D{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20260821C12JOBY Aug 21 2026 12.00 Call (JOBY260821C00012000)option OPRA

JOBY20260821C12
JOBY Aug 21 2026 12.00 Call (JOBY260821C00012000)
option OPRA