Dark

JOBY20260821C9
JOBY Aug 21 2026 9.00 Call (JOBY260821C00009000)
option OPRA

EOD

Jul 2, 2026

0.8000-24.528%(-0.2600)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.2400	1.2400	0.8000	0.8000	-24.528%	202	3,625	0.000%
2026-07-01	1.0900	1.3000	1.0000	1.0600	-7.826%	102	3,625	-24.528%
2026-06-30	1.0500	1.1800	0.9600	1.1500	+27.778%	610	3,624	-30.435%
2026-06-29	1.0500	1.0500	0.8200	0.9000	-13.462%	218	3,194	-11.111%
2026-06-26	1.1400	1.1700	0.9800	1.0400	-1.887%	97	3,101	-23.077%
2026-06-25	1.3500	1.3500	1.0500	1.0600	-19.697%	34	3,049	-24.528%
2026-06-24	1.4700	1.4700	1.2000	1.3200	-15.385%	25	3,048	-39.394%
2026-06-23	1.6000	1.6900	1.5600	1.5600	-17.895%	312	3,052	-48.718%
2026-06-22	1.7600	2.0400	1.7100	1.9000	+5.556%	324	3,199	-57.895%
2026-06-18	1.5500	1.8000	1.5500	1.8000	+9.091%	60	2,944	-55.556%
2026-06-17	1.4100	1.7800	1.4100	1.6500	+7.843%	45	2,944	-51.515%
2026-06-16	1.5600	1.5800	1.3300	1.5300	-12.069%	98	2,944	-47.712%
2026-06-15	1.8000	1.9000	1.7000	1.7400	+26.087%	64	2,938	-54.023%
2026-06-12	1.5700	1.5700	1.3500	1.3800	-6.122%	122	2,908	-42.029%
2026-06-11	1.2900	1.4700	1.1600	1.4700	+13.077%	25	2,871	-45.578%
2026-06-10	1.4700	1.5400	1.2900	1.3000	-17.197%	98	2,858	-38.462%
2026-06-09	1.8200	1.8600	1.3500	1.5700	-10.286%	178	2,796	-49.045%
2026-06-08	1.8700	1.9600	1.7500	1.7500	+4.167%	97	2,712	-54.286%
2026-06-05	2.7500	2.7500	1.6800	1.6800	-43.434%	224	2,708	-52.381%
2026-06-04	3.1700	3.2500	2.9700	2.9700	-5.714%	20	2,844	-73.064%
2026-06-03	3.4000	3.6500	2.8100	3.1500	-12.500%	114	2,832	-74.603%
2026-06-02	3.6000	3.6000	3.3500	3.6000	-5.759%	83	2,732	-77.778%
2026-06-01	3.2500	3.9000	3.2500	3.8200	+7.910%	234	2,746	-79.058%
2026-05-29	3.8000	3.8000	3.2500	3.5400	-9.231%	206	2,668	-77.401%
2026-05-28	3.2500	4.0500	3.1400	3.9000	+19.632%	649	2,550	-79.487%
2026-05-27	2.8600	3.4500	2.8600	3.2600	-6.857%	2,289	2,358	-75.460%
2026-05-26	3.0500	3.5000	3.0500	3.5000	+21.528%	16	713	-77.143%
2026-05-22	2.6400	2.8800	2.6400	2.8800	+32.110%	7	712	-72.222%
2026-05-19	2.1800	2.1800	2.1800	2.1800	-0.909%	50	711	-63.303%
2026-05-18	2.2000	2.2000	2.2000	2.2000	-10.204%	200	726	-63.636%
2026-05-15	2.3300	2.4500	2.3300	2.4500	-9.594%	4	726	-67.347%
2026-05-14	2.7800	2.7800	2.7100	2.7100	-9.667%	11	850	-70.480%
2026-05-13	2.8000	3.0000	2.8000	3.0000	+20.000%	15	864	-73.333%
2026-05-12	2.4600	2.5000	2.1500	2.5000	-10.714%	15	864	-68.000%
2026-05-08	2.1500	2.8000	2.1500	2.8000	+33.971%	13	864	-71.429%
2026-05-07	2.3100	2.4500	2.0900	2.0900	-16.400%	25	855	-61.722%
2026-05-06	1.8200	2.5000	1.6500	2.5000	+74.825%	376	877	-68.000%
2026-05-05	1.5200	1.5600	1.4000	1.4300	-7.742%	61	861	-44.056%
2026-05-04	1.6000	1.6300	1.5500	1.5500	-16.216%	10	825	-48.387%
2026-05-01	1.8800	1.8800	1.8500	1.8500	+10.119%	3	828	-56.757%
2026-04-30	1.5700	1.6800	1.5200	1.6800	+18.310%	159	828	-52.381%
2026-04-29	1.4300	1.4300	1.2000	1.4200	-8.387%	27	726	-43.662%
2026-04-28	1.8000	1.9000	1.5100	1.5500	-6.061%	93	713	-48.387%
2026-04-27	1.5500	1.6500	1.3800	1.6500	+26.923%	26	700	-51.515%
2026-04-24	1.3200	1.3600	1.2100	1.3000	+0.775%	38	691	-38.462%
2026-04-23	1.4500	1.4500	1.2500	1.2900	-19.375%	37	683	-37.984%
2026-04-22	1.6000	1.6000	1.6000	1.6000	-3.614%	1	673	-50.000%
2026-04-21	1.7600	1.7600	1.6600	1.6600	+0.606%	3	674	-51.807%
2026-04-20	1.7000	1.7000	1.6500	1.6500	-10.326%	9	674	-51.515%
2026-04-17	2.0700	2.0700	1.8400	1.8400	+1.657%	16	681	-56.522%
2026-04-16	1.8000	1.8100	1.7600	1.8100	+6.471%	6	681	-55.801%
2026-04-15	1.7500	1.7500	1.7000	1.7000	+15.646%	56	679	-52.941%
2026-04-14	1.5000	1.5000	1.4500	1.4700	+8.889%	4	710	-45.578%
2026-04-13	1.2800	1.3500	1.2700	1.3500	+4.651%	11	708	-40.741%
2026-04-10	1.3200	1.3600	1.2700	1.2900	-2.273%	23	709	-37.984%
2026-04-09	1.3200	1.3200	1.3200	1.3200	-12.583%	2	701	-39.394%
2026-04-08	1.6300	1.6500	1.4900	1.5100	+14.394%	208	699	-47.020%
2026-04-07	1.3200	1.3200	1.3200	1.3200	-12.000%	2	709	-39.394%
2026-04-06	1.4900	1.7000	1.4900	1.5000	+7.143%	207	708	-46.667%
2026-04-01	1.4200	1.4200	1.4000	1.4000	+19.658%	56	694	-42.857%
2026-03-31	1.1700	1.1700	1.1700	1.1700	-6.400%	1	666	-31.624%
2026-03-30	1.2500	1.2500	1.2500	1.2500	-7.407%	100	666	-36.000%
2026-03-27	1.3500	1.3500	1.3500	1.3500	-9.396%	1	566	-40.741%
2026-03-26	1.6000	1.6000	1.4900	1.4900	-16.760%	3	565	-46.309%
2026-03-24	1.8100	1.8800	1.7900	1.7900	-15.962%	22	565	-55.307%
2026-03-20	2.2700	2.2700	2.1300	2.1300	-8.190%	6	548	-62.441%
2026-03-18	2.3000	2.3200	2.3000	2.3200	-9.020%	182	553	-65.517%
2026-03-16	2.2800	2.5500	2.2500	2.5500	-10.211%	671	553	-68.627%
2026-03-10	2.8600	2.8600	2.8400	2.8400	+18.333%	12	548	-71.831%
2026-03-05	2.5800	2.5800	2.4000	2.4000	-8.397%	496	537	-66.667%
2026-03-03	2.6200	2.6200	2.6200	2.6200	-8.070%	5	46	-69.466%
2026-03-02	2.9200	2.9200	2.8500	2.8500	-5.000%	9	43	-71.930%
2026-02-26	3.4500	3.4500	3.0000	3.0000	+20.000%	21	35	-73.333%
2026-02-24	2.5000	2.5000	2.5000	2.5000	+2.459%	1	14	-68.000%
2026-02-23	2.4400	2.4400	2.4400	2.4400	-17.288%	2	13	-67.213%
2026-02-18	2.9500	2.9500	2.9500	2.9500	+2.787%	1	13	-72.881%
2026-02-17	2.8700	2.8700	2.8700	2.8700	0.000%	10	14	-72.125%
2026-02-13	2.9000	2.9000	2.8700	2.8700	+0.702%	2	2	-72.125%
2026-02-04	3.0000	3.0000	2.8500	2.8500	0.000%	2	2	-71.930%

.dark-mode .k3vQZk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k3vQZk{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20260821C9JOBY Aug 21 2026 9.00 Call (JOBY260821C00009000)option OPRA

JOBY20260821C9
JOBY Aug 21 2026 9.00 Call (JOBY260821C00009000)
option OPRA