Dark

JOBY20260821P9
JOBY Aug 21 2026 9.00 Put (JOBY260821P00009000)
option OPRA

EOD

Jul 2, 2026

1.39+39.000%(+0.39)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.1500	1.3900	1.1300	1.3900	+39.000%	56	4,953	0.000%
2026-07-01	1.0500	1.0500	0.9700	1.0000	-9.910%	35	4,953	+39.000%
2026-06-30	1.1200	1.2000	1.0500	1.1100	-11.905%	82	4,930	+25.225%
2026-06-29	1.2700	1.4000	1.2500	1.2600	+6.780%	68	4,860	+10.317%
2026-06-26	1.1200	1.1900	1.0900	1.1800	-4.065%	259	4,815	+17.797%
2026-06-25	1.1200	1.2300	1.1200	1.2300	+17.143%	10	4,973	+13.008%
2026-06-24	1.0000	1.0500	0.9900	1.0500	+19.318%	145	4,971	+32.381%
2026-06-23	0.8800	0.9000	0.8400	0.8800	+10.000%	36	4,828	+57.955%
2026-06-22	0.8500	0.8600	0.7200	0.8000	-11.111%	72	4,796	+73.750%
2026-06-18	1.0300	1.0300	0.8400	0.9000	+1.124%	33	4,812	+54.444%
2026-06-17	0.8900	0.8900	0.8900	0.8900	-6.316%	5	4,812	+56.180%
2026-06-16	1.0600	1.0600	0.9500	0.9500	+5.556%	650	4,812	+46.316%
2026-06-15	0.9200	0.9500	0.8600	0.9000	-21.739%	262	4,168	+54.444%
2026-06-12	1.0700	1.2200	1.0700	1.1500	-0.862%	66	3,931	+20.870%
2026-06-11	1.3500	1.3500	1.1600	1.1600	-10.769%	9	3,922	+19.828%
2026-06-10	1.2000	1.3000	1.2000	1.3000	+14.035%	94	3,913	+6.923%
2026-06-09	1.0200	1.2600	1.0200	1.1400	+4.587%	44	3,877	+21.930%
2026-06-08	1.0500	1.0900	1.0500	1.0900	-3.540%	42	3,859	+27.523%
2026-06-05	0.9500	1.1400	0.9500	1.1300	+56.944%	2,030	3,818	+23.009%
2026-06-04	0.6400	0.7200	0.6300	0.7200	+5.882%	994	1,805	+93.056%
2026-06-03	0.6200	0.6800	0.6200	0.6800	+1.493%	14	1,763	+104.412%
2026-06-02	0.6200	0.6700	0.6200	0.6700	+21.818%	2	1,749	+107.463%
2026-06-01	0.6100	0.6200	0.5500	0.5500	-22.535%	14	1,749	+152.727%
2026-05-27	0.7200	0.7500	0.6600	0.7100	+2.899%	73	1,759	+95.775%
2026-05-26	0.7000	0.7000	0.6900	0.6900	-10.390%	5	1,687	+101.449%
2026-05-22	0.8500	0.8500	0.7300	0.7700	-18.947%	54	1,686	+80.519%
2026-05-21	1.1000	1.1000	0.9500	0.9500	-13.636%	7	1,676	+46.316%
2026-05-20	1.1000	1.1000	1.1000	1.1000	+7.843%	5	1,676	+26.364%
2026-05-18	1.0200	1.0200	1.0200	1.0200	+4.082%	25	1,668	+36.275%
2026-05-15	1.1100	1.1100	0.9700	0.9800	+4.255%	48	1,668	+41.837%
2026-05-14	1.0000	1.0000	0.9400	0.9400	+20.513%	12	1,669	+47.872%
2026-05-13	0.8000	0.8000	0.7800	0.7800	-17.021%	21	1,638	+78.205%
2026-05-12	1.0200	1.0700	0.9400	0.9400	-1.053%	26	1,638	+47.872%
2026-05-11	0.9100	0.9500	0.8800	0.9500	+6.742%	43	1,638	+46.316%
2026-05-08	1.0600	1.0600	0.8900	0.8900	-22.609%	37	1,630	+56.180%
2026-05-07	1.1000	1.1700	1.1000	1.1500	+15.000%	246	1,593	+20.870%
2026-05-06	1.0200	1.0300	0.9900	1.0000	-33.333%	28	1,364	+39.000%
2026-05-05	1.5500	1.6100	1.5000	1.5000	+3.448%	29	1,339	-7.333%
2026-05-04	1.5000	1.5000	1.4000	1.4500	+7.407%	80	1,311	-4.138%
2026-05-01	1.3500	1.3500	1.3500	1.3500	-12.903%	1	1,299	+2.963%
2026-04-30	1.5500	1.5500	1.5500	1.5500	+3.333%	40	1,299	-10.323%
2026-04-28	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,338	-7.333%
2026-04-27	1.5000	1.5000	1.5000	1.5000	-11.243%	1	1,337	-7.333%
2026-04-24	1.6900	1.6900	1.6900	1.6900	+15.753%	1	1,338	-17.751%
2026-04-21	1.4000	1.4600	1.4000	1.4600	-17.978%	2	1,337	-4.795%
2026-04-13	1.7800	1.7800	1.7800	1.7800	+1.136%	20	1,337	-21.910%
2026-04-10	1.7500	1.8400	1.7500	1.7600	+10.692%	104	1,317	-21.023%
2026-04-06	1.6600	1.6600	1.5900	1.5900	-13.115%	6	1,214	-12.579%
2026-04-02	1.8300	1.8300	1.8300	1.8300	+0.549%	1	1,219	-24.044%
2026-04-01	1.8200	1.8200	1.8200	1.8200	-12.919%	3	1,219	-23.626%
2026-03-30	2.0900	2.0900	2.0900	2.0900	0.000%	2	1,216	-33.493%
2026-03-27	1.9200	2.0900	1.9200	2.0900	+12.973%	16	1,218	-33.493%
2026-03-26	1.8500	1.8500	1.8500	1.8500	+22.517%	2	1,202	-24.865%
2026-03-25	1.5100	1.5100	1.5100	1.5100	-6.790%	2	1,202	-7.947%
2026-03-24	1.6200	1.6200	1.6200	1.6200	+6.579%	2	1,202	-14.198%
2026-03-19	1.5200	1.5200	1.5200	1.5200	+3.401%	3	1,200	-8.553%
2026-03-18	1.4700	1.4700	1.4700	1.4700	+2.083%	1	1,197	-5.442%
2026-03-17	1.4400	1.4400	1.4400	1.4400	0.000%	1	1,198	-3.472%
2026-03-12	1.4300	1.4400	1.4300	1.4400	+5.109%	4	1,197	-3.472%
2026-03-11	1.4100	1.4600	1.3700	1.3700	-4.196%	140	1,193	+1.460%
2026-03-10	1.4200	1.4300	1.4200	1.4300	-12.270%	2	1,053	-2.797%
2026-03-06	1.6300	1.6300	1.6300	1.6300	+7.947%	3	1,051	-14.724%
2026-03-03	1.5100	1.5100	1.5100	1.5100	+4.138%	1	1,049	-7.947%
2026-02-26	1.3200	1.5000	1.3200	1.4500	-12.651%	16	1,050	-4.138%
2026-02-24	1.6000	1.6600	1.6000	1.6600	-4.598%	2	1,038	-16.265%
2026-02-23	1.7200	1.7800	1.7200	1.7400	+16.000%	53	1,038	-20.115%
2026-02-20	1.5000	1.5000	1.5000	1.5000	-6.250%	8	1,085	-7.333%
2026-02-19	1.6000	1.6000	1.6000	1.6000	-4.762%	1	1,077	-13.125%
2026-02-18	1.6800	1.6800	1.6800	1.6800	+5.000%	5	1,076	-17.262%
2026-02-17	1.6000	1.6000	1.6000	1.6000	-5.882%	1	1,076	-13.125%
2026-02-13	1.7000	1.7000	1.7000	1.7000	+3.659%	6	1,069	-18.235%
2026-02-12	1.7000	1.7000	1.6400	1.6400	+8.609%	6	1,069	-15.244%
2026-02-06	1.5600	1.5600	1.5100	1.5100	-17.033%	40	1,070	-7.947%
2026-02-05	1.8000	1.8200	1.7600	1.8200	+10.303%	9	1,030	-23.626%
2026-02-04	1.6500	1.6500	1.6500	1.6500	+9.272%	1	1,023	-15.758%
2026-02-03	1.5100	1.5100	1.5100	1.5100	+2.721%	1	1,024	-7.947%
2026-01-30	1.3500	1.5000	1.3500	1.4700	+5.000%	1,013	1,023	-5.442%
2026-01-29	1.3800	1.5000	1.3800	1.4000	+48.936%	9	10	-0.714%
2026-01-23	0.9400	0.9400	0.9400	0.9400	0.000%	1	1	+47.872%

.dark-mode .jQHfSV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jQHfSV{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20260821P9JOBY Aug 21 2026 9.00 Put (JOBY260821P00009000)option OPRA

JOBY20260821P9
JOBY Aug 21 2026 9.00 Put (JOBY260821P00009000)
option OPRA