Dark

JOBY20260821C13
JOBY Aug 21 2026 13.00 Call (JOBY260821C00013000)
option OPRA

EOD

Jul 1, 2026

0.2500+38.889%(+0.0700)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2500	0.2700	0.2100	0.2500	+38.889%	106	2,133	0.000%
2026-06-30	0.2500	0.2500	0.1800	0.1800	-5.263%	59	2,155	+38.889%
2026-06-29	0.2000	0.2100	0.1600	0.1900	-5.000%	79	2,203	+31.579%
2026-06-26	0.2100	0.2500	0.2000	0.2000	-20.000%	300	2,211	+25.000%
2026-06-25	0.2300	0.2800	0.2100	0.2500	-13.793%	361	2,323	0.000%
2026-06-24	0.3000	0.3200	0.2800	0.2900	-23.684%	101	2,298	-13.793%
2026-06-23	0.4300	0.4300	0.3700	0.3800	-15.556%	96	2,292	-34.211%
2026-06-22	0.4300	0.5600	0.4100	0.4500	-4.255%	127	2,293	-44.444%
2026-06-18	0.4400	0.4700	0.4000	0.4700	+2.174%	28	2,310	-46.809%
2026-06-17	0.3600	0.4600	0.3500	0.4600	+17.949%	13	2,310	-45.652%
2026-06-16	0.4000	0.4000	0.3200	0.3900	-17.021%	401	2,310	-35.897%
2026-06-15	0.5000	0.5200	0.4200	0.4700	+42.424%	100	2,156	-46.809%
2026-06-12	0.3600	0.3800	0.3200	0.3300	-17.500%	125	2,162	-24.242%
2026-06-11	0.3400	0.4200	0.3400	0.4000	+25.000%	79	2,079	-37.500%
2026-06-10	0.4000	0.4000	0.3200	0.3200	-27.273%	35	2,027	-21.875%
2026-06-09	0.5700	0.5700	0.3800	0.4400	-20.000%	121	2,028	-43.182%
2026-06-08	0.5400	0.5900	0.5400	0.5500	0.000%	49	1,994	-54.545%
2026-06-05	0.9000	0.9000	0.5300	0.5500	-53.390%	639	1,996	-54.545%
2026-06-04	1.4500	1.4500	1.1500	1.1800	-5.600%	51	1,510	-78.814%
2026-06-03	1.2500	1.2700	1.1600	1.2500	-12.587%	160	1,522	-80.000%
2026-06-02	1.3900	1.5000	1.3500	1.4300	-11.728%	73	1,532	-82.517%
2026-06-01	1.3900	1.7100	1.3800	1.6200	+13.287%	367	1,535	-84.568%
2026-05-29	1.6500	1.6500	1.3400	1.4300	-16.860%	268	1,327	-82.517%
2026-05-28	1.3800	1.8200	1.3800	1.7200	+34.375%	541	1,410	-85.465%
2026-05-27	1.3300	1.3700	1.1700	1.2800	-5.185%	166	1,520	-80.469%
2026-05-26	1.0700	1.4200	1.0700	1.3500	+39.175%	777	1,437	-81.481%
2026-05-22	0.9000	1.1600	0.9000	0.9700	+22.785%	225	1,187	-74.227%
2026-05-21	0.7500	0.7900	0.7500	0.7900	-5.952%	15	1,080	-68.354%
2026-05-20	0.7000	0.8400	0.7000	0.8400	+5.000%	44	1,080	-70.238%
2026-05-19	0.8000	0.8000	0.8000	0.8000	-13.978%	2	1,069	-68.750%
2026-05-18	0.8500	0.9300	0.8300	0.9300	-3.125%	29	1,069	-73.118%
2026-05-15	0.9800	1.0200	0.8800	0.9600	-11.111%	124	1,069	-73.958%
2026-05-14	1.1400	1.1400	0.9000	1.0800	-9.244%	69	1,002	-76.852%
2026-05-13	1.1600	1.2200	1.1400	1.1900	+25.263%	409	668	-78.992%
2026-05-12	0.9600	0.9900	0.8600	0.9500	-15.929%	170	668	-73.684%
2026-05-11	1.1100	1.2100	1.0900	1.1300	-3.419%	197	668	-77.876%
2026-05-08	0.8000	1.1700	0.8000	1.1700	+60.274%	143	578	-78.632%
2026-05-07	0.9000	0.9000	0.7300	0.7300	-23.958%	6	460	-65.753%
2026-05-06	0.7000	1.0000	0.6500	0.9600	+68.421%	104	459	-73.958%
2026-05-04	0.5600	0.5700	0.5600	0.5700	-8.065%	23	405	-56.140%
2026-05-01	0.5800	0.6200	0.5800	0.6200	+29.167%	23	392	-59.677%
2026-04-29	0.4300	0.4800	0.4300	0.4800	-20.000%	24	392	-47.917%
2026-04-28	0.5900	0.6000	0.5900	0.6000	+7.143%	4	383	-58.333%
2026-04-27	0.5600	0.5600	0.5600	0.5600	+33.333%	1	383	-55.357%
2026-04-24	0.4200	0.4200	0.4200	0.4200	-16.000%	2	383	-40.476%
2026-04-23	0.4900	0.5000	0.4300	0.5000	-16.667%	8	385	-50.000%
2026-04-22	0.5500	0.6400	0.5500	0.6000	-17.808%	7	384	-58.333%
2026-04-17	0.7200	0.7800	0.7200	0.7300	+8.955%	9	381	-65.753%
2026-04-16	0.5500	0.6700	0.5500	0.6700	+19.643%	5	372	-62.687%
2026-04-15	0.5600	0.5600	0.5600	0.5600	+14.286%	2	368	-55.357%
2026-04-14	0.4900	0.4900	0.4900	0.4900	+16.667%	2	368	-48.980%
2026-04-13	0.4200	0.4200	0.4200	0.4200	-12.500%	1	366	-40.476%
2026-04-10	0.4800	0.4800	0.4800	0.4800	-5.882%	1	365	-47.917%
2026-04-08	0.6000	0.6000	0.5100	0.5100	-7.273%	6	366	-50.980%
2026-04-06	0.5500	0.5500	0.5500	0.5500	+19.565%	1	361	-54.545%
2026-04-02	0.4600	0.4600	0.4600	0.4600	-2.128%	10	361	-45.652%
2026-03-31	0.4400	0.4700	0.4400	0.4700	-7.843%	52	361	-46.809%
2026-03-27	0.5100	0.5100	0.5100	0.5100	-30.137%	2	311	-50.980%
2026-03-24	0.7300	0.7300	0.7300	0.7300	-8.750%	2	309	-65.753%
2026-03-23	0.8200	0.8200	0.8000	0.8000	-3.614%	7	307	-68.750%
2026-03-20	0.8300	0.8300	0.8300	0.8300	-24.545%	4	300	-69.880%
2026-03-17	1.1000	1.1000	1.1000	1.1000	+4.762%	26	304	-77.273%
2026-03-16	1.0500	1.0500	1.0500	1.0500	-7.895%	2	279	-76.190%
2026-03-12	1.2500	1.2500	1.1400	1.1400	-9.524%	11	279	-78.070%
2026-03-10	1.2600	1.2600	1.2600	1.2600	+3.279%	1	279	-80.159%
2026-03-09	1.0000	1.2200	1.0000	1.2200	+16.190%	8	279	-79.508%
2026-03-05	1.1000	1.1000	1.0500	1.0500	-19.231%	39	275	-76.190%
2026-03-04	1.3000	1.3000	1.3000	1.3000	-7.143%	4	252	-80.769%
2026-02-26	1.6500	1.6500	1.4000	1.4000	+2.941%	8	250	-82.143%
2026-02-25	1.3600	1.3600	1.3600	1.3600	+8.800%	1	244	-81.618%
2026-02-24	1.2500	1.2500	1.2500	1.2500	-9.420%	10	244	-80.000%
2026-02-19	1.4200	1.4200	1.3800	1.3800	-4.167%	3	234	-81.884%
2026-02-18	1.4500	1.4500	1.4400	1.4400	+5.109%	3	233	-82.639%
2026-02-17	1.4200	1.4200	1.3700	1.3700	-21.264%	4	232	-81.752%
2026-02-09	1.7400	1.7400	1.7400	1.7400	+0.578%	1	232	-85.632%
2026-02-06	1.5000	1.7300	1.5000	1.7300	+32.061%	12	231	-85.549%
2026-02-05	1.3400	1.3400	1.3100	1.3100	-23.392%	3	229	-80.916%
2026-02-02	1.8200	1.8200	1.7100	1.7100	-7.568%	11	227	-85.380%
2026-01-30	2.0000	2.0000	1.8500	1.8500	-13.953%	56	227	-86.486%
2026-01-29	2.4000	2.4000	2.0500	2.1500	-40.443%	174	173	-88.372%
2026-01-27	3.6100	3.6100	3.6100	3.6100	+1.690%	1	45	-93.075%
2026-01-26	3.6500	3.6500	3.5500	3.5500	-9.898%	3	44	-92.958%
2026-01-23	4.0500	4.0500	3.9400	3.9400	-11.461%	11	42	-93.655%
2026-01-22	4.4500	4.4500	4.4500	4.4500	-2.198%	1	31	-94.382%
2026-01-21	4.5500	4.5500	4.5500	4.5500	0.000%	30	30	-94.505%

.dark-mode .hQZyBD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hQZyBD{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20260821C13JOBY Aug 21 2026 13.00 Call (JOBY260821C00013000)option OPRA

JOBY20260821C13
JOBY Aug 21 2026 13.00 Call (JOBY260821C00013000)
option OPRA