Dark

JOBY20261016C11
JOBY Oct 16 2026 11.00 Call (JOBY261016C00011000)
option OPRA

EOD

Aug 14, 2026

0.2200-18.519%(-0.0500)1,773

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2600	0.2600	0.2200	0.2200	-18.519%	1,773	6,120	0.000%
2026-08-13	0.1800	0.2800	0.1800	0.2700	+3.846%	102	5,784	-18.519%
2026-08-12	0.3400	0.3400	0.2400	0.2600	-25.714%	290	5,739	-15.385%
2026-08-11	0.4800	0.4800	0.3500	0.3500	-28.571%	124	5,722	-37.143%
2026-08-10	0.5200	0.6000	0.4500	0.4900	+8.889%	242	5,621	-55.102%
2026-08-07	0.4300	0.5000	0.4300	0.4500	+12.500%	63	5,510	-51.111%
2026-08-06	0.4000	0.4900	0.3900	0.4000	+5.263%	3,548	5,465	-45.000%
2026-08-05	0.3900	0.3900	0.3800	0.3800	-5.000%	16	2,296	-42.105%
2026-08-04	0.3600	0.4400	0.3100	0.4000	+42.857%	92	2,283	-45.000%
2026-08-03	0.2700	0.3000	0.2700	0.2800	+33.333%	127	2,242	-21.429%
2026-07-31	0.2700	0.2700	0.1900	0.2100	-12.500%	328	2,216	+4.762%
2026-07-30	0.2100	0.2600	0.2100	0.2400	+14.286%	194	2,183	-8.333%
2026-07-29	0.2100	0.2100	0.2100	0.2100	-25.000%	10	2,182	+4.762%
2026-07-28	0.2200	0.2800	0.2200	0.2800	+12.000%	37	2,182	-21.429%
2026-07-27	0.2800	0.3000	0.2500	0.2500	-10.714%	74	2,179	-12.000%
2026-07-24	0.3200	0.3200	0.2700	0.2800	-17.647%	1,047	2,125	-21.429%
2026-07-23	0.4000	0.4000	0.3400	0.3400	-15.000%	12	1,195	-35.294%
2026-07-22	0.4300	0.4500	0.4000	0.4000	-4.762%	77	1,200	-45.000%
2026-07-21	0.3600	0.4200	0.3600	0.4200	+10.526%	4	1,216	-47.619%
2026-07-20	0.2900	0.3800	0.2900	0.3800	+15.152%	19	1,212	-42.105%
2026-07-17	0.2600	0.3500	0.2600	0.3300	-15.385%	158	1,198	-33.333%
2026-07-16	0.4000	0.4000	0.3800	0.3900	-13.333%	21	1,106	-43.590%
2026-07-15	0.4800	0.5200	0.4400	0.4500	-4.255%	32	1,087	-51.111%
2026-07-14	0.4600	0.5100	0.4600	0.4700	+11.905%	33	1,075	-53.191%
2026-07-13	0.4400	0.4500	0.4100	0.4200	-16.000%	223	1,059	-47.619%
2026-07-10	0.5800	0.5800	0.5000	0.5000	-23.077%	113	1,011	-56.000%
2026-07-09	0.6000	0.6500	0.6000	0.6500	+8.333%	9	961	-66.154%
2026-07-08	0.6000	0.6000	0.6000	0.6000	-6.250%	1	961	-63.333%
2026-07-07	0.6600	0.6600	0.6100	0.6400	-31.915%	8	961	-65.625%
2026-07-06	0.7500	1.1500	0.7500	0.9400	+23.684%	576	962	-76.596%
2026-07-02	0.9300	0.9300	0.7300	0.7600	-24.000%	91	990	-71.053%
2026-07-01	1.0000	1.0800	1.0000	1.0000	+4.167%	17	990	-78.000%
2026-06-30	0.8800	0.9600	0.8800	0.9600	+14.286%	2	978	-77.083%
2026-06-29	0.8000	0.8400	0.7800	0.8400	-8.696%	4	977	-73.810%
2026-06-26	0.9700	0.9700	0.9200	0.9200	+3.371%	24	977	-76.087%
2026-06-25	0.9900	0.9900	0.8900	0.8900	-19.091%	61	981	-75.281%
2026-06-24	1.1800	1.1800	1.1000	1.1000	-13.386%	12	934	-80.000%
2026-06-23	1.3500	1.3500	1.2700	1.2700	-18.065%	39	933	-82.677%
2026-06-22	1.3300	1.5500	1.3300	1.5500	+24.000%	88	914	-85.806%
2026-06-17	1.3500	1.3500	1.2500	1.2500	-0.794%	14	938	-82.400%
2026-06-16	1.2200	1.2600	1.1900	1.2600	-14.286%	11	938	-82.540%
2026-06-15	1.3500	1.4900	1.3500	1.4700	+26.724%	28	940	-85.034%
2026-06-12	1.1800	1.1800	1.1600	1.1600	+5.455%	8	929	-81.034%
2026-06-11	1.1100	1.1100	1.0600	1.1000	-1.786%	39	929	-80.000%
2026-06-10	1.1200	1.1200	1.1200	1.1200	-16.418%	1	898	-80.357%
2026-06-09	1.2400	1.3400	1.2400	1.3400	-4.286%	3	899	-83.582%
2026-06-08	1.4800	1.4800	1.4000	1.4000	-8.497%	12	898	-84.286%
2026-06-05	2.0500	2.0500	1.4500	1.5300	-34.894%	121	889	-85.621%
2026-06-04	2.4800	2.4800	2.3500	2.3500	-7.480%	32	952	-90.638%
2026-06-03	2.5400	2.5400	2.5400	2.5400	-17.264%	1	983	-91.339%
2026-06-02	2.7500	3.0700	2.7100	3.0700	-0.968%	13	983	-92.834%
2026-06-01	2.6900	3.1000	2.6900	3.1000	+5.085%	169	994	-92.903%
2026-05-29	2.9000	3.0000	2.6300	2.9500	-8.100%	64	894	-92.542%
2026-05-28	2.5000	3.2100	2.5000	3.2100	+21.132%	95	887	-93.146%
2026-05-27	2.3700	2.7500	2.3000	2.6500	-0.376%	879	910	-91.698%
2026-05-26	2.5600	2.8200	2.5000	2.6600	+18.222%	745	833	-91.729%
2026-05-22	2.3100	2.4500	1.8900	2.2500	+14.796%	24	783	-90.222%
2026-05-21	1.7100	1.9600	1.7100	1.9600	+0.513%	44	778	-88.776%
2026-05-20	1.9300	1.9500	1.9300	1.9500	-2.010%	3	778	-88.718%
2026-05-18	2.0500	2.0500	1.9900	1.9900	-9.545%	11	748	-88.945%
2026-05-14	2.1000	2.2000	2.0000	2.2000	-8.333%	4	748	-90.000%
2026-05-13	2.3000	2.4300	2.3000	2.4000	+20.000%	46	709	-90.833%
2026-05-12	2.0700	2.0700	1.9700	2.0000	-9.091%	8	709	-89.000%
2026-05-11	2.0000	2.4500	2.0000	2.2000	-3.084%	108	709	-90.000%
2026-05-08	1.7500	2.2700	1.7500	2.2700	+38.415%	312	675	-90.308%
2026-05-07	1.9000	1.9600	1.6400	1.6400	-22.275%	274	413	-86.585%
2026-05-06	1.7500	2.1100	1.6200	2.1100	+62.308%	23	164	-89.573%
2026-05-04	1.3400	1.3400	1.3000	1.3000	-11.565%	3	171	-83.077%
2026-05-01	1.4700	1.4700	1.4700	1.4700	+13.953%	1	168	-85.034%
2026-04-30	1.2900	1.2900	1.2900	1.2900	+15.179%	1	168	-82.946%
2026-04-29	1.1000	1.1200	1.1000	1.1200	-15.789%	9	168	-80.357%
2026-04-28	1.3600	1.4000	1.2400	1.3300	+6.400%	20	174	-83.459%
2026-04-27	1.1200	1.2500	1.1200	1.2500	+19.048%	3	168	-82.400%
2026-04-24	1.0000	1.0600	1.0000	1.0500	+8.247%	30	168	-79.048%
2026-04-23	1.2900	1.2900	0.9700	0.9700	-25.385%	14	162	-77.320%
2026-04-22	1.3300	1.4500	1.2400	1.3000	+6.557%	26	164	-83.077%
2026-04-21	1.4300	1.4300	1.2200	1.2200	-4.688%	26	166	-81.967%
2026-04-20	1.3300	1.3700	1.2700	1.2800	-9.859%	33	166	-82.813%
2026-04-16	1.3900	1.4200	1.3700	1.4200	+2.158%	22	146	-84.507%
2026-04-15	1.2500	1.3900	1.2500	1.3900	+19.828%	2	124	-84.173%
2026-04-14	1.1600	1.1600	1.1600	1.1600	+11.538%	1	124	-81.034%
2026-04-10	1.0100	1.0400	1.0100	1.0400	-7.143%	2	124	-78.846%
2026-04-08	1.2000	1.2000	1.1200	1.1200	+3.704%	7	123	-80.357%
2026-04-02	1.0800	1.0800	1.0800	1.0800	-1.818%	1	121	-79.630%
2026-04-01	1.1000	1.1000	1.1000	1.1000	+17.021%	1	121	-80.000%
2026-03-30	0.9500	0.9500	0.9400	0.9400	-11.321%	30	121	-76.596%
2026-03-27	0.9900	1.0600	0.9900	1.0600	-24.286%	21	91	-79.245%
2026-03-26	1.4000	1.4000	1.4000	1.4000	-15.152%	1	81	-84.286%
2026-03-23	1.6500	1.6500	1.6500	1.6500	-13.158%	1	80	-86.667%
2026-03-13	1.9000	1.9000	1.9000	1.9000	-12.037%	1	80	-88.421%
2026-03-12	2.1600	2.1600	2.1600	2.1600	+5.366%	1	79	-89.815%
2026-03-11	2.0200	2.0500	2.0200	2.0500	-8.482%	52	78	-89.268%
2026-03-10	2.3900	2.3900	2.2400	2.2400	+14.872%	2	38	-90.179%
2026-03-09	1.9400	1.9500	1.9400	1.9500	+1.563%	2	36	-88.718%
2026-03-05	1.9200	1.9200	1.9200	1.9200	-2.538%	20	36	-88.542%
2026-03-03	1.9700	1.9700	1.9700	1.9700	-15.812%	1	16	-88.832%
2026-03-02	2.3500	2.3500	2.3400	2.3400	+8.837%	6	16	-90.598%
2026-02-27	2.2600	2.2600	2.1500	2.1500	-5.286%	3	10	-89.767%
2026-02-26	2.2700	2.2700	2.2700	2.2700	-14.340%	1	11	-90.308%
2026-02-25	2.6500	2.6500	2.6500	2.6500	+23.256%	5	5	-91.698%
2026-02-24	2.1500	2.1500	2.1500	2.1500	0.000%	5	5	-89.767%

.dark-mode .ymSBgt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ymSBgt{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20261016C11JOBY Oct 16 2026 11.00 Call (JOBY261016C00011000)option OPRA

JOBY20261016C11
JOBY Oct 16 2026 11.00 Call (JOBY261016C00011000)
option OPRA