Dark

JOBY20261016C10
JOBY Oct 16 2026 10.00 Call (JOBY261016C00010000)
option OPRA

EOD

Aug 14, 2026

0.3500-20.455%(-0.0900)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.4500	0.4800	0.3500	0.3500	-20.455%	17	5,670	0.000%
2026-08-13	0.3600	0.4600	0.3600	0.4400	+15.789%	874	5,666	-20.455%
2026-08-12	0.5100	0.5100	0.3800	0.3800	-32.143%	558	4,980	-7.895%
2026-08-11	0.7200	0.7200	0.5200	0.5600	-20.000%	71	4,741	-37.500%
2026-08-10	0.7500	0.8500	0.6800	0.7000	-1.408%	196	4,726	-50.000%
2026-08-07	0.6500	0.7200	0.6100	0.7100	+18.333%	172	4,635	-50.704%
2026-08-06	0.6000	0.7000	0.5600	0.6000	+13.208%	572	4,629	-41.667%
2026-08-05	0.5200	0.5600	0.5200	0.5300	-11.667%	88	4,738	-33.962%
2026-08-04	0.4900	0.6200	0.4800	0.6000	+42.857%	202	4,732	-41.667%
2026-08-03	0.3500	0.4400	0.3500	0.4200	+20.000%	3,045	4,652	-16.667%
2026-07-31	0.3100	0.3600	0.3100	0.3500	-7.895%	379	1,752	0.000%
2026-07-30	0.3200	0.3800	0.3100	0.3800	+35.714%	83	1,756	-7.895%
2026-07-29	0.3500	0.3900	0.2500	0.2800	-28.205%	222	1,712	+25.000%
2026-07-28	0.4200	0.4200	0.3800	0.3900	-2.500%	19	1,724	-10.256%
2026-07-27	0.4000	0.4200	0.3700	0.4000	-4.762%	158	1,721	-12.500%
2026-07-24	0.3800	0.4300	0.3700	0.4200	-19.231%	234	1,711	-16.667%
2026-07-23	0.5100	0.5200	0.4700	0.5200	-1.887%	4	1,726	-32.692%
2026-07-22	0.5600	0.6000	0.5300	0.5300	-5.357%	81	1,728	-33.962%
2026-07-21	0.5500	0.6000	0.5500	0.5600	+7.692%	48	1,718	-37.500%
2026-07-20	0.4800	0.5200	0.4600	0.5200	+6.122%	152	1,706	-32.692%
2026-07-17	0.4600	0.5000	0.4100	0.4900	-2.000%	71	1,714	-28.571%
2026-07-16	0.5300	0.5500	0.5000	0.5000	-18.033%	1,068	1,702	-30.000%
2026-07-15	0.7000	0.7000	0.6000	0.6100	-8.955%	126	1,552	-42.623%
2026-07-14	0.5400	0.6700	0.5400	0.6700	+19.643%	141	1,431	-47.761%
2026-07-13	0.5800	0.6200	0.5500	0.5600	-18.841%	155	1,336	-37.500%
2026-07-10	0.8000	0.8000	0.6700	0.6900	-12.658%	74	1,332	-49.275%
2026-07-09	0.7900	0.8500	0.7700	0.7900	-1.250%	34	1,296	-55.696%
2026-07-08	0.7900	0.8600	0.7900	0.8000	-5.882%	112	1,275	-56.250%
2026-07-07	1.0000	1.0500	0.8400	0.8500	-33.071%	162	1,231	-58.824%
2026-07-06	0.9700	1.4600	0.9700	1.2700	+33.684%	54	1,175	-72.441%
2026-07-02	1.1500	1.2500	0.9500	0.9500	-14.414%	65	1,196	-63.158%
2026-07-01	1.2700	1.4500	1.1100	1.1100	-14.615%	164	1,196	-68.468%
2026-06-30	1.2100	1.3300	1.1400	1.3000	+22.642%	229	1,153	-73.077%
2026-06-29	1.2500	1.2500	1.0000	1.0600	-10.169%	22	945	-66.981%
2026-06-26	1.2000	1.2900	1.1800	1.1800	0.000%	37	932	-70.339%
2026-06-25	1.2500	1.3200	1.1400	1.1800	-15.108%	58	902	-70.339%
2026-06-24	1.5500	1.5500	1.3900	1.3900	-15.244%	11	905	-74.820%
2026-06-23	1.7200	1.7400	1.6200	1.6400	-12.766%	234	899	-78.659%
2026-06-22	1.6900	2.0300	1.5400	1.8800	0.000%	31	1,069	-81.383%
2026-06-18	1.6300	1.8800	1.6300	1.8800	+1.622%	33	1,076	-81.383%
2026-06-17	1.7600	1.8500	1.6500	1.8500	+17.834%	11	1,076	-81.081%
2026-06-16	1.5000	1.6100	1.4300	1.5700	-10.795%	25	1,076	-77.707%
2026-06-15	1.9000	1.9000	1.7000	1.7600	+17.333%	106	1,069	-80.114%
2026-06-12	1.3700	1.5000	1.3700	1.5000	-4.459%	8	973	-76.667%
2026-06-11	1.3600	1.5700	1.3500	1.5700	+9.028%	282	970	-77.707%
2026-06-10	1.5600	1.5600	1.4400	1.4400	-12.727%	109	894	-75.694%
2026-06-09	1.8600	1.9500	1.4700	1.6500	-8.333%	13	791	-78.788%
2026-06-08	1.9000	1.9000	1.8000	1.8000	-2.703%	175	783	-80.556%
2026-06-05	2.5500	2.5500	1.8000	1.8500	-35.088%	109	608	-81.081%
2026-06-04	3.1000	3.1000	2.8500	2.8500	+1.786%	31	593	-87.719%
2026-06-03	3.1600	3.1600	2.7500	2.8000	-13.846%	16	564	-87.500%
2026-06-02	3.4500	3.4500	3.2500	3.2500	-10.959%	2	575	-89.231%
2026-06-01	3.2000	3.6500	3.2000	3.6500	+7.353%	19	575	-90.411%
2026-05-29	3.3500	3.5800	3.2500	3.4000	-8.108%	40	571	-89.706%
2026-05-28	3.4700	3.8000	3.4700	3.7000	+21.311%	111	588	-90.541%
2026-05-27	3.0000	3.4000	2.9300	3.0500	-2.556%	74	646	-88.525%
2026-05-26	2.9500	3.2400	2.9500	3.1300	+11.388%	23	636	-88.818%
2026-05-22	2.4300	2.8100	2.4300	2.8100	+21.121%	62	638	-87.544%
2026-05-20	2.0000	2.3200	2.0000	2.3200	-0.855%	9	661	-84.914%
2026-05-19	2.1000	2.3400	2.0400	2.3400	+0.429%	44	615	-85.043%
2026-05-18	2.3300	2.3300	2.3300	2.3300	+1.304%	8	615	-84.979%
2026-05-15	2.3000	2.3000	2.3000	2.3000	-12.214%	1	615	-84.783%
2026-05-14	2.4000	2.6200	2.3900	2.6200	-10.580%	31	614	-86.641%
2026-05-13	2.4500	2.9300	2.4500	2.9300	+23.629%	21	595	-88.055%
2026-05-12	2.3300	2.4800	2.3300	2.3700	-8.846%	42	595	-85.232%
2026-05-11	2.5000	2.8100	2.3900	2.6000	-3.704%	16	595	-86.538%
2026-05-08	2.2000	2.7000	2.2000	2.7000	+28.571%	80	547	-87.037%
2026-05-07	2.2500	2.2500	1.9700	2.1000	-15.663%	36	489	-83.333%
2026-05-06	2.0000	2.4900	1.9500	2.4900	+68.243%	132	486	-85.944%
2026-05-05	1.4600	1.5100	1.4300	1.4800	-5.128%	22	497	-76.351%
2026-05-04	1.6000	1.6000	1.5500	1.5600	-7.692%	15	498	-77.564%
2026-05-01	1.6700	1.8700	1.6600	1.6900	-1.744%	70	437	-79.290%
2026-04-30	1.6600	1.7200	1.6500	1.7200	+29.323%	23	437	-79.651%
2026-04-29	1.2300	1.3600	1.2300	1.3300	-14.194%	73	442	-73.684%
2026-04-28	1.6700	1.7000	1.4600	1.5500	-2.516%	203	470	-77.419%
2026-04-27	1.3600	1.5900	1.3600	1.5900	+25.197%	37	270	-77.987%
2026-04-24	1.3500	1.3500	1.2700	1.2700	-1.550%	7	289	-72.441%
2026-04-23	1.4200	1.4200	1.2900	1.2900	-17.834%	46	289	-72.868%
2026-04-22	1.6700	1.6700	1.5000	1.5700	-8.187%	41	246	-77.707%
2026-04-21	1.7100	1.7100	1.7100	1.7100	+7.547%	13	225	-79.532%
2026-04-20	1.5900	1.5900	1.5900	1.5900	-7.018%	1	225	-77.987%
2026-04-17	1.9800	2.0600	1.7000	1.7100	-2.286%	34	225	-79.532%
2026-04-16	1.7100	1.8100	1.7100	1.7500	+8.025%	17	192	-80.000%
2026-04-15	1.5500	1.6200	1.5500	1.6200	+15.714%	9	175	-78.395%
2026-04-14	1.4500	1.4500	1.3900	1.4000	+9.375%	18	170	-75.000%
2026-04-13	1.2800	1.2800	1.2800	1.2800	+4.065%	4	178	-72.656%
2026-04-09	1.3000	1.3000	1.2300	1.2300	-12.143%	19	174	-71.545%
2026-04-08	1.4800	1.5500	1.4000	1.4000	-2.098%	22	156	-75.000%
2026-04-06	1.4300	1.4300	1.4300	1.4300	+5.147%	1	136	-75.524%
2026-04-01	1.3600	1.3600	1.3600	1.3600	+4.615%	5	136	-74.265%
2026-03-31	1.2100	1.3000	1.2100	1.3000	+14.035%	4	136	-73.077%
2026-03-30	1.1200	1.1400	1.1200	1.1400	-13.636%	7	136	-69.298%
2026-03-27	1.3400	1.3400	1.3200	1.3200	-15.924%	15	141	-73.485%
2026-03-26	1.5700	1.5700	1.5700	1.5700	-9.249%	3	126	-77.707%
2026-03-25	1.9000	1.9000	1.7300	1.7300	+0.581%	2	126	-79.769%
2026-03-24	1.7400	1.7500	1.7200	1.7200	-13.131%	6	124	-79.651%
2026-03-23	1.8500	2.0100	1.8500	1.9800	-2.941%	5	125	-82.323%
2026-03-20	2.1000	2.1000	2.0400	2.0400	-9.333%	2	125	-82.843%
2026-03-19	2.2500	2.2500	2.2500	2.2500	+1.810%	1	125	-84.444%
2026-03-18	2.2400	2.3600	2.2100	2.2100	-2.643%	14	125	-84.163%
2026-03-17	2.2700	2.2700	2.2700	2.2700	+5.093%	1	135	-84.581%
2026-03-16	2.1600	2.1600	2.1600	2.1600	-4.846%	1	134	-83.796%
2026-03-13	2.3400	2.3400	2.1900	2.2700	-8.097%	12	133	-84.581%
2026-03-12	2.4700	2.4700	2.4700	2.4700	+3.782%	10	124	-85.830%
2026-03-11	2.6000	2.6000	2.3800	2.3800	-2.857%	14	114	-85.294%
2026-03-10	2.8500	2.8500	2.4500	2.4500	+6.522%	67	103	-85.714%
2026-03-09	2.1400	2.3000	2.1400	2.3000	0.000%	7	62	-84.783%
2026-03-05	2.4000	2.4000	2.1500	2.3000	-9.804%	26	61	-84.783%
2026-03-04	2.5500	2.5500	2.5500	2.5500	+2.410%	10	49	-86.275%
2026-03-03	2.4900	2.4900	2.4900	2.4900	-7.435%	1	39	-85.944%
2026-03-02	2.6500	2.7200	2.6500	2.6900	-2.888%	5	38	-86.989%
2026-02-26	2.7000	2.7700	2.7000	2.7700	+10.800%	5	35	-87.365%
2026-02-25	2.7500	2.7500	2.5000	2.5000	-1.961%	29	2	-86.000%
2026-02-23	2.5500	2.5500	2.5500	2.5500	+18.605%	1	2	-86.275%
2026-02-20	2.1500	2.1500	2.1500	2.1500	-22.101%	1	1	-83.721%
2026-02-19	2.7600	2.7600	2.7600	2.7600	0.000%	1	1	-87.319%

.dark-mode .XGT1B8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XGT1B8{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20261016C10JOBY Oct 16 2026 10.00 Call (JOBY261016C00010000)option OPRA

JOBY20261016C10
JOBY Oct 16 2026 10.00 Call (JOBY261016C00010000)
option OPRA