Dark

JOBY20260821C14
JOBY Aug 21 2026 14.00 Call (JOBY260821C00014000)
option OPRA

EOD

Jul 2, 2026

0.1300-13.333%(-0.0200)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.1400	0.1400	0.1300	0.1300	-13.333%	61	2,698	0.000%
2026-07-01	0.1900	0.1900	0.1500	0.1500	-6.250%	38	2,698	-13.333%
2026-06-30	0.1500	0.1800	0.1400	0.1600	+33.333%	41	2,678	-18.750%
2026-06-29	0.1700	0.1700	0.1000	0.1200	-20.000%	76	2,660	+8.333%
2026-06-26	0.1800	0.2000	0.1500	0.1500	0.000%	176	2,693	-13.333%
2026-06-25	0.2200	0.2200	0.1500	0.1500	-28.571%	25	2,613	-13.333%
2026-06-24	0.2500	0.2500	0.2100	0.2100	-25.000%	69	2,616	-38.095%
2026-06-23	0.3000	0.3000	0.2800	0.2800	-15.152%	52	2,624	-53.571%
2026-06-22	0.3400	0.4400	0.3300	0.3300	+22.222%	16	2,620	-60.606%
2026-06-18	0.2700	0.3000	0.2700	0.2700	-20.588%	58	2,609	-51.852%
2026-06-17	0.3000	0.3400	0.2600	0.3400	-26.087%	18	2,609	-61.765%
2026-06-16	0.3000	0.4600	0.2500	0.4600	+43.750%	30	2,609	-71.739%
2026-06-15	0.3900	0.4200	0.3200	0.3200	+18.519%	34	2,585	-59.375%
2026-06-12	0.2700	0.2700	0.2700	0.2700	-15.625%	12	2,592	-51.852%
2026-06-11	0.2900	0.3200	0.2900	0.3200	+6.667%	8	2,595	-59.375%
2026-06-10	0.3000	0.3000	0.3000	0.3000	-11.765%	1	2,596	-56.667%
2026-06-09	0.3600	0.3600	0.3400	0.3400	-12.821%	27	2,596	-61.765%
2026-06-08	0.4300	0.4400	0.3900	0.3900	-9.302%	1,021	2,581	-66.667%
2026-06-05	0.7000	0.7000	0.4300	0.4300	-53.261%	34	2,842	-69.767%
2026-06-04	0.9000	1.0400	0.9000	0.9200	-2.128%	206	2,845	-85.870%
2026-06-03	0.9600	0.9700	0.9000	0.9400	-25.984%	95	3,044	-86.170%
2026-06-02	1.0800	1.2700	1.0800	1.2700	+1.600%	41	3,018	-89.764%
2026-06-01	1.0500	1.2800	1.0200	1.2500	+9.649%	92	3,007	-89.600%
2026-05-29	1.1900	1.2600	1.0400	1.1400	-19.718%	40	3,000	-88.596%
2026-05-28	1.1100	1.4600	1.1100	1.4200	+37.864%	1,153	2,993	-90.845%
2026-05-27	1.0000	1.0700	0.9000	1.0300	-0.962%	162	1,931	-87.379%
2026-05-26	0.9600	1.1400	0.9600	1.0400	+16.854%	16	1,793	-87.500%
2026-05-22	0.6800	0.9000	0.6800	0.8900	+41.270%	230	1,797	-85.393%
2026-05-21	0.6000	0.6400	0.6000	0.6300	-4.545%	29	1,601	-79.365%
2026-05-20	0.6600	0.6600	0.6600	0.6600	+8.197%	4	1,601	-80.303%
2026-05-19	0.6000	0.6500	0.6000	0.6100	-8.955%	35	1,552	-78.689%
2026-05-18	0.7400	0.7400	0.6600	0.6700	-14.103%	47	1,552	-80.597%
2026-05-15	0.8300	0.8300	0.7800	0.7800	-13.333%	7	1,552	-83.333%
2026-05-14	0.9300	0.9300	0.7500	0.9000	-7.216%	47	1,582	-85.556%
2026-05-13	0.8600	0.9900	0.8600	0.9700	+40.580%	187	1,427	-86.598%
2026-05-12	0.8000	0.8000	0.6900	0.6900	-22.472%	9	1,427	-81.159%
2026-05-11	0.8400	0.9500	0.8100	0.8900	+2.299%	20	1,427	-85.393%
2026-05-08	0.6800	0.8700	0.6800	0.8700	+50.000%	39	1,420	-85.057%
2026-05-07	0.6800	0.6800	0.5800	0.5800	-17.143%	20	1,415	-77.586%
2026-05-06	0.5600	0.7900	0.5400	0.7000	+59.091%	352	1,414	-81.429%
2026-05-04	0.3800	0.4400	0.3800	0.4400	-12.000%	11	1,539	-70.455%
2026-05-01	0.5000	0.5000	0.5000	0.5000	+11.111%	3	1,537	-74.000%
2026-04-30	0.4500	0.4500	0.4500	0.4500	+25.000%	5	1,537	-71.111%
2026-04-29	0.3600	0.3800	0.3600	0.3600	+2.857%	23	1,537	-63.889%
2026-04-28	0.5000	0.5000	0.3500	0.3500	-22.222%	14	1,555	-62.857%
2026-04-27	0.4100	0.4500	0.3500	0.4500	+28.571%	54	1,545	-71.111%
2026-04-23	0.3900	0.3900	0.3500	0.3500	-12.500%	251	1,521	-62.857%
2026-04-22	0.5400	0.5400	0.4000	0.4000	-2.439%	22	1,270	-67.500%
2026-04-20	0.4500	0.4500	0.4100	0.4100	-24.074%	60	1,270	-68.293%
2026-04-17	0.5900	0.5900	0.5400	0.5400	+12.500%	347	1,235	-75.926%
2026-04-16	0.4700	0.5600	0.3800	0.4800	+41.176%	932	990	-72.917%
2026-04-13	0.3400	0.3400	0.3400	0.3400	-10.526%	1	394	-61.765%
2026-04-10	0.3800	0.3800	0.3800	0.3800	+11.765%	1	393	-65.789%
2026-04-09	0.3400	0.3400	0.3400	0.3400	-15.000%	1	393	-61.765%
2026-04-07	0.4000	0.4000	0.4000	0.4000	-4.762%	1	393	-67.500%
2026-04-06	0.4200	0.4200	0.4200	0.4200	+10.526%	1	394	-69.048%
2026-04-02	0.3200	0.3800	0.3200	0.3800	+2.703%	7	395	-65.789%
2026-04-01	0.3700	0.3700	0.3700	0.3700	+5.714%	30	395	-64.865%
2026-03-31	0.3800	0.3800	0.3200	0.3500	+6.061%	87	365	-62.857%
2026-03-30	0.3300	0.3300	0.3300	0.3300	-43.103%	100	296	-60.606%
2026-03-24	0.5800	0.5800	0.5800	0.5800	-17.143%	10	196	-77.586%
2026-03-23	0.6400	0.7000	0.6400	0.7000	-2.778%	61	186	-81.429%
2026-03-19	0.7200	0.7200	0.7200	0.7200	-18.182%	1	125	-81.944%
2026-03-18	0.8800	0.8800	0.8800	0.8800	+2.326%	10	125	-85.227%
2026-03-17	0.8500	0.8600	0.8500	0.8600	-6.522%	51	115	-84.884%
2026-03-16	0.9200	0.9200	0.9200	0.9200	+1.099%	10	95	-85.870%
2026-03-13	0.9100	0.9100	0.9100	0.9100	+4.598%	1	88	-85.714%
2026-03-06	0.8700	0.8700	0.8700	0.8700	-4.396%	2	89	-85.057%
2026-03-05	0.9100	0.9100	0.9100	0.9100	-18.018%	12	87	-85.714%
2026-03-04	1.1100	1.1100	1.1100	1.1100	+9.901%	1	75	-88.288%
2026-03-03	1.0100	1.0100	1.0100	1.0100	-15.833%	1	74	-87.129%
2026-03-02	1.1500	1.2000	1.1500	1.2000	+5.263%	9	74	-89.167%
2026-02-27	1.1400	1.1400	1.1400	1.1400	-8.800%	1	74	-88.596%
2026-02-26	1.2300	1.2600	1.2300	1.2500	0.000%	37	74	-89.600%
2026-02-19	1.2500	1.2500	1.2500	1.2500	-3.846%	1	37	-89.600%
2026-02-18	1.3000	1.3000	1.3000	1.3000	0.000%	1	37	-90.000%
2026-02-13	1.3000	1.3000	1.3000	1.3000	-4.412%	21	17	-90.000%
2026-02-11	1.3600	1.3600	1.3600	1.3600	-8.108%	1	17	-90.441%
2026-02-10	1.4600	1.4800	1.4600	1.4800	+5.714%	2	16	-91.216%
2026-02-06	1.4100	1.4900	1.4000	1.4000	+27.273%	5	15	-90.714%
2026-02-05	1.4000	1.4000	1.1000	1.1000	-15.385%	5	15	-88.182%
2026-02-04	1.3500	1.3500	1.3000	1.3000	-17.197%	5	20	-90.000%
2026-02-02	1.5700	1.5700	1.5700	1.5700	-1.875%	1	15	-91.720%
2026-01-30	1.8000	1.8000	1.5900	1.6000	-13.514%	6	15	-91.875%
2026-01-29	1.7800	1.9000	1.7800	1.8500	-41.270%	21	12	-92.973%
2026-01-27	3.1500	3.1500	3.1500	3.1500	-5.970%	5	16	-95.873%
2026-01-26	3.3500	3.3500	3.3500	3.3500	-4.286%	10	11	-96.119%
2026-01-21	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	-96.286%

.dark-mode .CcDGlY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CcDGlY{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20260821C14JOBY Aug 21 2026 14.00 Call (JOBY260821C00014000)option OPRA

JOBY20260821C14
JOBY Aug 21 2026 14.00 Call (JOBY260821C00014000)
option OPRA