Dark

JOBY20260821C15
JOBY Aug 21 2026 15.00 Call (JOBY260821C00015000)
option OPRA

EOD

Jul 2, 2026

0.0900-30.769%(-0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.1100	0.1200	0.0900	0.0900	-30.769%	10	4,966	0.000%
2026-07-01	0.1400	0.1400	0.1300	0.1300	+8.333%	42	4,966	-30.769%
2026-06-30	0.1200	0.1200	0.1200	0.1200	+20.000%	1	4,964	-25.000%
2026-06-29	0.1200	0.1300	0.0800	0.1000	-9.091%	1,028	4,964	-10.000%
2026-06-26	0.1100	0.1300	0.1000	0.1100	+10.000%	914	5,694	-18.182%
2026-06-25	0.1400	0.1400	0.1000	0.1000	-37.500%	284	5,051	-10.000%
2026-06-24	0.1600	0.1600	0.1400	0.1600	-20.000%	24	4,811	-43.750%
2026-06-23	0.2300	0.2300	0.1900	0.2000	-28.571%	299	4,816	-55.000%
2026-06-22	0.2400	0.2900	0.2100	0.2800	+12.000%	56	4,982	-67.857%
2026-06-18	0.2000	0.2500	0.2000	0.2500	+4.167%	267	5,085	-64.000%
2026-06-17	0.2400	0.2400	0.2400	0.2400	+26.316%	26	5,085	-62.500%
2026-06-16	0.2000	0.2500	0.1900	0.1900	-29.630%	261	5,085	-52.632%
2026-06-15	0.2900	0.3000	0.2500	0.2700	+42.105%	76	4,839	-66.667%
2026-06-12	0.2200	0.2200	0.1900	0.1900	-17.391%	55	4,810	-52.632%
2026-06-11	0.2000	0.2300	0.1800	0.2300	+15.000%	233	4,760	-60.870%
2026-06-10	0.2800	0.2800	0.2000	0.2000	-23.077%	426	4,961	-55.000%
2026-06-09	0.3100	0.3100	0.2100	0.2600	-7.143%	196	4,724	-65.385%
2026-06-08	0.3100	0.3300	0.2800	0.2800	-12.500%	43	4,600	-67.857%
2026-06-05	0.5400	0.5400	0.3200	0.3200	-52.941%	1,175	4,596	-71.875%
2026-06-04	0.7200	0.7600	0.6800	0.6800	-10.526%	162	5,024	-86.765%
2026-06-03	0.8000	0.8000	0.6800	0.7600	-24.752%	112	5,155	-88.158%
2026-06-02	0.9600	1.0100	0.8500	1.0100	0.000%	25	5,048	-91.089%
2026-06-01	0.9500	1.1100	0.9500	1.0100	+9.783%	781	5,060	-91.089%
2026-05-29	0.9000	1.0100	0.8200	0.9200	-15.596%	419	4,505	-90.217%
2026-05-28	0.8800	1.1800	0.7500	1.0900	+31.325%	227	4,202	-91.743%
2026-05-27	0.8000	0.8600	0.7800	0.8300	0.000%	354	4,099	-89.157%
2026-05-26	0.6800	0.8900	0.6800	0.8300	+43.103%	411	3,779	-89.157%
2026-05-22	0.5300	0.7200	0.5300	0.5800	+16.000%	417	3,825	-84.483%
2026-05-21	0.5200	0.5200	0.4600	0.5000	+6.383%	23	3,735	-82.000%
2026-05-20	0.4200	0.5100	0.4200	0.4700	+2.174%	164	3,735	-80.851%
2026-05-19	0.5000	0.5000	0.4400	0.4600	-9.804%	16	3,724	-80.435%
2026-05-18	0.6000	0.6500	0.5100	0.5100	-36.250%	226	3,724	-82.353%
2026-05-15	0.6100	0.8000	0.5500	0.8000	+15.942%	26	3,724	-88.750%
2026-05-14	0.6000	0.7300	0.6000	0.6900	-10.390%	1,087	3,898	-86.957%
2026-05-13	0.6400	0.7800	0.6300	0.7700	+26.230%	395	2,669	-88.312%
2026-05-12	0.6100	0.6600	0.5000	0.6100	-15.278%	253	2,669	-85.246%
2026-05-11	0.7300	0.7900	0.6000	0.7200	-2.703%	314	2,669	-87.500%
2026-05-08	0.4100	0.7500	0.4100	0.7400	+64.444%	474	2,509	-87.838%
2026-05-07	0.6300	0.6300	0.4500	0.4500	-28.571%	392	2,212	-80.000%
2026-05-06	0.4500	0.6500	0.3500	0.6300	+110.000%	779	1,870	-85.714%
2026-05-05	0.3300	0.3300	0.2900	0.3000	-16.667%	29	1,769	-70.000%
2026-05-04	0.4400	0.4400	0.3500	0.3600	-10.000%	114	1,781	-75.000%
2026-05-01	0.3700	0.4400	0.3700	0.4000	+8.108%	27	1,656	-77.500%
2026-04-30	0.3700	0.3700	0.3700	0.3700	+23.333%	3	1,656	-75.676%
2026-04-29	0.3200	0.3200	0.3000	0.3000	-16.667%	20	1,656	-70.000%
2026-04-28	0.4100	0.4100	0.3500	0.3600	+2.857%	93	1,656	-75.000%
2026-04-27	0.3600	0.3600	0.3100	0.3500	+20.690%	174	1,589	-74.286%
2026-04-24	0.2900	0.2900	0.2700	0.2900	+3.571%	4	1,420	-68.966%
2026-04-23	0.3500	0.3500	0.2700	0.2800	-20.000%	774	1,417	-67.857%
2026-04-22	0.3900	0.3900	0.3500	0.3500	-5.405%	3	1,175	-74.286%
2026-04-21	0.3700	0.3700	0.3700	0.3700	+5.714%	2	1,172	-75.676%
2026-04-20	0.3700	0.4000	0.3500	0.3500	-12.500%	15	1,172	-74.286%
2026-04-17	0.5200	0.5400	0.4000	0.4000	+2.564%	156	1,171	-77.500%
2026-04-15	0.3900	0.3900	0.3500	0.3900	+34.483%	341	1,119	-76.923%
2026-04-14	0.3700	0.3700	0.2900	0.2900	+3.571%	4	1,077	-68.966%
2026-04-13	0.2800	0.2800	0.2800	0.2800	+3.704%	1	1,076	-67.857%
2026-04-10	0.2700	0.2700	0.2700	0.2700	-18.182%	8	1,075	-66.667%
2026-04-09	0.2500	0.3300	0.2500	0.3300	-17.500%	5	1,067	-72.727%
2026-04-08	0.4000	0.4000	0.4000	0.4000	+33.333%	1	1,066	-77.500%
2026-04-07	0.3100	0.3100	0.2700	0.3000	-16.667%	202	1,065	-70.000%
2026-04-06	0.3500	0.3800	0.3500	0.3600	+5.882%	19	1,247	-75.000%
2026-04-02	0.3400	0.3400	0.3400	0.3400	+13.333%	1	1,246	-73.529%
2026-04-01	0.3000	0.3000	0.3000	0.3000	+7.143%	10	1,246	-70.000%
2026-03-31	0.3400	0.3400	0.2600	0.2800	0.000%	28	1,246	-67.857%
2026-03-30	0.3100	0.3100	0.2800	0.2800	-17.647%	10	1,234	-67.857%
2026-03-27	0.3600	0.3600	0.3400	0.3400	-10.526%	3	1,233	-73.529%
2026-03-26	0.4000	0.4000	0.3100	0.3800	-22.449%	19	1,233	-76.316%
2026-03-25	0.5300	0.5300	0.4900	0.4900	0.000%	7	1,232	-81.633%
2026-03-24	0.4900	0.4900	0.4900	0.4900	-10.909%	2	1,225	-81.633%
2026-03-23	0.4500	0.5500	0.4500	0.5500	0.000%	3	1,225	-83.636%
2026-03-20	0.6000	0.6000	0.5500	0.5500	-19.118%	70	1,223	-83.636%
2026-03-18	0.6700	0.7500	0.6700	0.6800	-9.333%	9	1,213	-86.765%
2026-03-16	0.7500	0.7600	0.6900	0.7500	+5.634%	88	1,211	-88.000%
2026-03-13	0.8100	0.8100	0.7100	0.7100	-21.978%	211	1,138	-87.324%
2026-03-12	0.9100	0.9100	0.9100	0.9100	+4.598%	1	1,008	-90.110%
2026-03-11	0.8700	0.8700	0.8700	0.8700	+8.750%	1	1,008	-89.655%
2026-03-10	1.0100	1.0100	0.8000	0.8000	-9.091%	14	1,007	-88.750%
2026-03-09	0.7000	0.8800	0.7000	0.8800	+17.333%	13	998	-89.773%
2026-03-06	0.7500	0.7500	0.7500	0.7500	+2.740%	3	993	-88.000%
2026-03-05	0.8000	0.8000	0.7300	0.7300	-13.095%	63	990	-87.671%
2026-03-04	0.9300	0.9300	0.8400	0.8400	-22.936%	92	1,027	-89.286%
2026-03-03	1.0600	1.0900	1.0600	1.0900	+23.864%	5	1,006	-91.743%
2026-03-02	0.8000	0.9600	0.8000	0.8800	-2.222%	121	1,001	-89.773%
2026-02-27	0.9600	0.9600	0.9000	0.9000	-17.431%	63	917	-90.000%
2026-02-26	1.1500	1.1900	0.9200	1.0900	+22.472%	79	946	-91.743%
2026-02-25	1.0200	1.0600	0.8900	0.8900	+2.299%	58	899	-89.888%
2026-02-23	0.8700	0.8700	0.8700	0.8700	-8.421%	3	899	-89.655%
2026-02-20	1.0000	1.0000	0.9500	0.9500	-5.941%	11	902	-90.526%
2026-02-19	1.0100	1.0100	1.0000	1.0100	-3.810%	7	892	-91.089%
2026-02-18	1.1500	1.1500	1.0500	1.0500	+10.526%	37	889	-91.429%
2026-02-12	0.9100	0.9500	0.9100	0.9500	-9.524%	8	852	-90.526%
2026-02-11	1.1000	1.1000	1.0500	1.0500	-12.500%	21	860	-91.429%
2026-02-10	1.2000	1.2000	1.2000	1.2000	-8.397%	1	871	-92.500%
2026-02-09	1.3800	1.3800	1.2500	1.3100	+2.344%	43	872	-93.130%
2026-02-06	1.2900	1.2900	1.2800	1.2800	+26.733%	12	832	-92.969%
2026-02-05	1.1600	1.1600	1.0100	1.0100	-13.675%	42	820	-91.089%
2026-02-04	1.2600	1.2600	1.1700	1.1700	-9.302%	3	809	-92.308%
2026-02-03	1.3100	1.3500	1.2900	1.2900	-4.444%	8	810	-93.023%
2026-02-02	1.2800	1.3500	1.2800	1.3500	-8.163%	86	806	-93.333%
2026-01-30	1.6700	1.6700	1.4700	1.4700	-7.547%	7	787	-93.878%
2026-01-29	1.8500	1.8500	1.5900	1.5900	-41.111%	767	786	-94.340%
2026-01-28	2.7000	2.7000	2.7000	2.7000	-3.571%	2	36	-96.667%
2026-01-27	2.8000	2.8000	2.8000	2.8000	-3.448%	2	34	-96.786%
2026-01-26	3.1000	3.1000	2.9000	2.9000	-14.706%	7	34	-96.897%
2026-01-23	3.4000	3.4000	3.4000	3.4000	0.000%	30	30	-97.353%

.dark-mode .z39PlC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z39PlC{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20260821C15JOBY Aug 21 2026 15.00 Call (JOBY260821C00015000)option OPRA

JOBY20260821C15
JOBY Aug 21 2026 15.00 Call (JOBY260821C00015000)
option OPRA