Dark

JOBY20260821P10
JOBY Aug 21 2026 10.00 Put (JOBY260821P00010000)
option OPRA

EOD

Jul 2, 2026

2.02+12.849%(+0.23)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.8800	2.0200	1.6700	2.0200	+12.849%	7	2,034	0.000%
2026-07-01	1.6700	1.7900	1.5500	1.7900	+8.485%	15	2,034	+12.849%
2026-06-30	1.7600	1.8300	1.6500	1.6500	-16.667%	58	2,024	+22.424%
2026-06-29	1.7100	2.0600	1.7100	1.9800	+4.211%	24	1,980	+2.020%
2026-06-26	1.8600	1.9000	1.7500	1.9000	+0.529%	51	1,969	+6.316%
2026-06-25	1.7000	1.8900	1.7000	1.8900	+18.125%	20	1,955	+6.878%
2026-06-24	1.6500	1.6500	1.5400	1.6000	+10.345%	52	1,957	+26.250%
2026-06-23	1.4400	1.4500	1.3400	1.4500	+11.538%	47	1,905	+39.310%
2026-06-22	1.2000	1.3000	1.1700	1.3000	-5.109%	63	1,863	+55.385%
2026-06-18	1.4500	1.4500	1.3700	1.3700	-13.836%	23	1,818	+47.445%
2026-06-17	1.5600	1.5900	1.5600	1.5900	+2.581%	30	1,818	+27.044%
2026-06-16	1.5700	1.5700	1.5500	1.5500	+8.392%	11	1,818	+30.323%
2026-06-15	1.4500	1.4500	1.3700	1.4300	-17.816%	22	1,828	+41.259%
2026-06-12	1.7400	1.7400	1.7400	1.7400	-1.695%	30	1,808	+16.092%
2026-06-11	1.9800	1.9800	1.7700	1.7700	-10.606%	35	1,778	+14.124%
2026-06-10	1.8400	1.9800	1.8400	1.9800	+32.000%	12	1,780	+2.020%
2026-06-09	1.5000	1.5000	1.5000	1.5000	-5.660%	2	1,770	+34.667%
2026-06-08	1.6000	1.6000	1.5900	1.5900	-5.917%	8	1,770	+27.044%
2026-06-05	1.3400	1.6900	1.3100	1.6900	+56.481%	62	1,767	+19.527%
2026-06-04	1.0200	1.0800	1.0200	1.0800	+3.846%	4	1,744	+87.037%
2026-06-03	1.0300	1.0900	1.0300	1.0400	+10.638%	118	1,746	+94.231%
2026-06-02	0.9400	0.9400	0.9400	0.9400	+2.174%	5	1,667	+114.894%
2026-06-01	1.0000	1.0000	0.9000	0.9200	-4.167%	359	1,667	+119.565%
2026-05-29	0.9000	0.9600	0.9000	0.9600	-11.111%	19	1,357	+110.417%
2026-05-28	1.0800	1.0800	1.0800	1.0800	+8.000%	3	1,342	+87.037%
2026-05-27	1.2800	1.2800	1.0000	1.0000	-3.846%	522	1,339	+102.000%
2026-05-26	1.0000	1.1000	1.0000	1.0400	-11.111%	30	872	+94.231%
2026-05-22	1.2000	1.2000	1.1400	1.1700	-19.310%	511	850	+72.650%
2026-05-21	1.4500	1.5300	1.4500	1.4500	-2.027%	58	1,212	+39.310%
2026-05-20	1.4500	1.4800	1.4500	1.4800	-5.128%	18	1,212	+36.486%
2026-05-19	1.5500	1.5600	1.5500	1.5600	+4.698%	250	997	+29.487%
2026-05-18	1.5500	1.5600	1.4500	1.4900	-0.667%	261	997	+35.570%
2026-05-15	1.6000	1.6000	1.4900	1.5000	+11.111%	46	997	+34.667%
2026-05-14	1.4600	1.5100	1.3400	1.3500	+11.570%	64	788	+49.630%
2026-05-13	1.2600	1.2600	1.1900	1.2100	-21.935%	179	750	+66.942%
2026-05-12	1.4300	1.5500	1.4300	1.5500	+17.424%	251	750	+30.323%
2026-05-11	1.3800	1.3800	1.2800	1.3200	+0.763%	44	750	+53.030%
2026-05-08	1.3500	1.3500	1.3100	1.3100	-9.655%	16	528	+54.198%
2026-05-07	1.5000	1.5800	1.4300	1.4500	+4.317%	78	514	+39.310%
2026-05-06	1.8000	1.8000	1.3900	1.3900	-31.188%	72	503	+45.324%
2026-05-04	2.0200	2.0200	2.0200	2.0200	+5.759%	3	531	0.000%
2026-05-01	1.9100	1.9100	1.9100	1.9100	-21.074%	1	528	+5.759%
2026-04-29	2.4200	2.4200	2.4200	2.4200	+12.558%	1	528	-16.529%
2026-04-28	2.1300	2.1500	2.1300	2.1500	0.000%	3	527	-6.047%
2026-04-27	2.1100	2.1700	2.1100	2.1500	+20.112%	32	524	-6.047%
2026-04-17	1.7900	1.7900	1.7900	1.7900	-28.112%	1	499	+12.849%
2026-04-09	2.4900	2.4900	2.4900	2.4900	+5.957%	4	500	-18.876%
2026-04-08	2.3500	2.3500	2.3500	2.3500	-14.234%	1	496	-14.043%
2026-03-31	2.7200	2.7400	2.7200	2.7400	-0.725%	4	497	-26.277%
2026-03-27	2.6500	2.7600	2.6500	2.7600	+12.653%	2	494	-26.812%
2026-03-26	2.4500	2.4500	2.4500	2.4500	+6.522%	5	493	-17.551%
2026-03-24	2.2400	2.3000	2.2400	2.3000	+5.991%	4	488	-12.174%
2026-03-20	2.1700	2.1700	2.1700	2.1700	+7.426%	30	485	-6.912%
2026-03-18	2.0000	2.0200	2.0000	2.0200	+3.061%	182	455	0.000%
2026-03-17	1.9600	1.9600	1.9600	1.9600	-8.837%	5	455	+3.061%
2026-03-16	2.1500	2.1500	2.1200	2.1500	+7.500%	182	460	-6.047%
2026-03-12	1.9400	2.0000	1.9400	2.0000	+3.093%	11	451	+1.000%
2026-03-10	1.9200	1.9400	1.9200	1.9400	-3.000%	4	460	+4.124%
2026-03-09	2.0000	2.0000	2.0000	2.0000	-8.676%	1	460	+1.000%
2026-03-06	2.1900	2.1900	2.1900	2.1900	+7.882%	1	460	-7.763%
2026-03-04	2.1200	2.1200	2.0300	2.0300	+2.010%	13	459	-0.493%
2026-03-02	2.3000	2.3000	1.9900	1.9900	-2.451%	12	446	+1.508%
2026-02-27	2.0500	2.0500	2.0400	2.0400	+4.615%	4	435	-0.980%
2026-02-26	1.8200	2.0400	1.8200	1.9500	-11.765%	53	431	+3.590%
2026-02-25	2.1700	2.2100	2.1700	2.2100	+4.245%	2	376	-8.597%
2026-02-20	2.1000	2.1200	2.1000	2.1200	-3.196%	20	376	-4.717%
2026-02-19	2.1900	2.1900	2.1900	2.1900	-0.455%	1	356	-7.763%
2026-02-17	2.2000	2.2000	2.2000	2.2000	0.000%	4	356	-8.182%
2026-02-12	2.2000	2.2000	2.2000	2.2000	0.000%	2	352	-8.182%
2026-02-11	2.2000	2.2000	2.2000	2.2000	+6.280%	2	350	-8.182%
2026-02-10	2.0500	2.0700	2.0500	2.0700	+3.500%	57	348	-2.415%
2026-02-09	2.0000	2.0000	2.0000	2.0000	-6.977%	1	291	+1.000%
2026-02-06	2.1500	2.1500	2.1500	2.1500	-8.511%	10	292	-6.047%
2026-02-05	2.1000	2.3500	2.1000	2.3500	+11.905%	29	282	-14.043%
2026-02-04	2.0500	2.1600	2.0500	2.1000	+8.247%	95	253	-3.810%
2026-02-03	2.0500	2.0500	1.9400	1.9400	+0.518%	8	158	+4.124%
2026-02-02	1.9700	2.0800	1.9200	1.9300	-3.500%	124	150	+4.663%
2026-01-30	2.0000	2.0000	1.9800	2.0000	+2.564%	8	27	+1.000%
2026-01-29	1.8200	2.0000	1.8200	1.9500	+42.336%	11	19	+3.590%
2026-01-28	1.3700	1.3700	1.3700	1.3700	-1.439%	5	11	+47.445%
2026-01-27	1.3900	1.3900	1.3900	1.3900	0.000%	1	6	+45.324%
2026-01-26	1.3400	1.3900	1.3400	1.3900	+9.449%	4	5	+45.324%
2026-01-23	1.2500	1.2700	1.2500	1.2700	0.000%	2	2	+59.055%

.dark-mode .nhr5rN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nhr5rN{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20260821P10JOBY Aug 21 2026 10.00 Put (JOBY260821P00010000)option OPRA

JOBY20260821P10
JOBY Aug 21 2026 10.00 Put (JOBY260821P00010000)
option OPRA