Dark

JOBY20261016C12
JOBY Oct 16 2026 12.00 Call (JOBY261016C00012000)
option OPRA

EOD

Aug 13, 2026

0.1800+12.500%(+0.0200)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1500	0.3600	0.1500	0.1800	+12.500%	23	2,200	0.000%
2026-08-12	0.2200	0.2300	0.1600	0.1600	-27.273%	453	2,187	+12.500%
2026-08-11	0.3300	0.3300	0.2200	0.2200	-26.667%	53	2,098	-18.182%
2026-08-10	0.3300	0.4100	0.3000	0.3000	-6.250%	141	2,091	-40.000%
2026-08-07	0.3200	0.3400	0.3100	0.3200	+23.077%	207	2,009	-43.750%
2026-08-06	0.2700	0.3400	0.2600	0.2600	-7.143%	71	1,925	-30.769%
2026-08-05	0.3100	0.3100	0.2600	0.2800	-9.677%	180	1,918	-35.714%
2026-08-04	0.2200	0.3100	0.2200	0.3100	+55.000%	118	1,856	-41.935%
2026-08-03	0.1800	0.2100	0.1600	0.2000	+17.647%	213	1,842	-10.000%
2026-07-31	0.1900	0.1900	0.1600	0.1700	-5.556%	9	1,906	+5.882%
2026-07-30	0.1600	0.1800	0.1500	0.1800	+28.571%	282	1,907	0.000%
2026-07-29	0.1900	0.1900	0.1400	0.1400	-33.333%	53	1,679	+28.571%
2026-07-28	0.2000	0.2100	0.2000	0.2100	-4.545%	26	1,629	-14.286%
2026-07-27	0.2200	0.2200	0.1800	0.2200	+10.000%	334	1,604	-18.182%
2026-07-24	0.2300	0.2300	0.2000	0.2000	-20.000%	21	1,389	-10.000%
2026-07-23	0.2900	0.2900	0.2500	0.2500	-16.667%	9	1,371	-28.000%
2026-07-22	0.3400	0.3400	0.3000	0.3000	+3.448%	49	1,375	-40.000%
2026-07-21	0.3000	0.3200	0.2900	0.2900	+7.407%	27	1,358	-37.931%
2026-07-20	0.2200	0.3100	0.2200	0.2700	+3.846%	69	1,344	-33.333%
2026-07-17	0.2200	0.2700	0.2200	0.2600	-10.345%	37	1,328	-30.769%
2026-07-16	0.3900	0.3900	0.2800	0.2900	-14.706%	32	1,307	-37.931%
2026-07-15	0.3900	0.3900	0.3300	0.3400	-17.073%	69	1,280	-47.059%
2026-07-14	0.3500	0.4100	0.3200	0.4100	+32.258%	51	1,270	-56.098%
2026-07-13	0.3100	0.3600	0.3000	0.3100	-16.216%	189	1,267	-41.935%
2026-07-10	0.3700	0.4100	0.3700	0.3700	-17.778%	15	1,248	-51.351%
2026-07-09	0.4700	0.4800	0.4400	0.4500	-6.250%	118	1,243	-60.000%
2026-07-08	0.5000	0.5200	0.4600	0.4800	0.000%	33	1,229	-62.500%
2026-07-07	0.6500	0.6500	0.4800	0.4800	-40.000%	63	1,217	-62.500%
2026-07-06	0.6200	0.9100	0.6200	0.8000	+40.351%	611	1,199	-77.500%
2026-07-02	0.7000	0.7600	0.5700	0.5700	-16.176%	50	1,083	-68.421%
2026-07-01	0.7000	0.8500	0.6800	0.6800	-9.333%	75	1,083	-73.529%
2026-06-30	0.6800	0.7700	0.6800	0.7500	+22.951%	147	1,077	-76.000%
2026-06-29	0.6000	0.6300	0.6000	0.6100	-12.857%	17	1,083	-70.492%
2026-06-26	0.7500	0.7800	0.7000	0.7000	+2.941%	48	1,073	-74.286%
2026-06-25	0.8600	0.8600	0.6700	0.6800	-20.930%	286	1,026	-73.529%
2026-06-24	0.9000	0.9000	0.8600	0.8600	-14.851%	9	969	-79.070%
2026-06-23	1.0600	1.0600	1.0100	1.0100	-19.841%	8	977	-82.178%
2026-06-22	1.1500	1.2600	1.1500	1.2600	+6.780%	13	978	-85.714%
2026-06-18	0.9200	1.1800	0.9200	1.1800	+0.855%	18	981	-84.746%
2026-06-17	1.0000	1.1700	1.0000	1.1700	+20.619%	57	981	-84.615%
2026-06-16	0.9200	1.0900	0.9200	0.9700	-14.912%	12	981	-81.443%
2026-06-15	1.4000	1.4000	1.0500	1.1400	+20.000%	46	991	-84.211%
2026-06-12	1.0400	1.0400	0.9000	0.9500	-8.654%	74	979	-81.053%
2026-06-11	0.8500	1.0500	0.8500	1.0400	+16.854%	297	939	-82.692%
2026-06-10	0.9400	0.9400	0.8900	0.8900	-13.592%	8	707	-79.775%
2026-06-09	0.9200	1.0800	0.9200	1.0300	-14.876%	126	702	-82.524%
2026-06-08	1.2100	1.2100	1.2100	1.2100	+0.833%	5	678	-85.124%
2026-06-05	1.6000	1.6000	1.2000	1.2000	-38.144%	542	678	-85.000%
2026-06-04	2.2000	2.2300	1.9400	1.9400	-8.057%	24	665	-90.722%
2026-06-03	2.1500	2.2000	2.1000	2.1100	-3.653%	8	655	-91.469%
2026-06-02	2.4000	2.4500	2.1900	2.1900	-17.358%	45	654	-91.781%
2026-06-01	2.5500	2.6500	2.5500	2.6500	+8.163%	5	677	-93.208%
2026-05-29	2.5700	2.5800	2.1500	2.4500	-8.922%	144	677	-92.653%
2026-05-28	2.4000	2.8000	2.4000	2.6900	+21.171%	43	669	-93.309%
2026-05-27	2.0000	2.2900	2.0000	2.2200	+0.909%	95	666	-91.892%
2026-05-26	2.0500	2.3100	2.0500	2.2000	+21.547%	12	663	-91.818%
2026-05-22	1.9800	2.0100	1.8100	1.8100	+15.287%	10	663	-90.055%
2026-05-21	1.5000	1.5700	1.5000	1.5700	0.000%	2	663	-88.535%
2026-05-20	1.3400	1.5700	1.3400	1.5700	+8.276%	2	663	-88.535%
2026-05-19	1.4000	1.4500	1.4000	1.4500	-7.643%	15	655	-87.586%
2026-05-18	1.4200	1.5700	1.4200	1.5700	-9.770%	10	655	-88.535%
2026-05-15	1.5900	1.7400	1.5900	1.7400	-6.452%	6	655	-89.655%
2026-05-14	1.8400	1.8600	1.8400	1.8600	-6.533%	500	645	-90.323%
2026-05-13	1.6100	1.9900	1.6100	1.9900	+16.374%	17	320	-90.955%
2026-05-12	1.6600	1.7100	1.6600	1.7100	-12.308%	2	320	-89.474%
2026-05-11	1.9300	2.0600	1.8700	1.9500	+5.978%	31	320	-90.769%
2026-05-08	1.6800	1.8500	1.5600	1.8400	+27.778%	47	306	-90.217%
2026-05-07	1.5500	1.5500	1.4400	1.4400	-17.241%	5	282	-87.500%
2026-05-06	1.4000	1.7400	1.3900	1.7400	+79.381%	20	287	-89.655%
2026-05-05	0.9700	0.9700	0.9700	0.9700	-4.902%	1	275	-81.443%
2026-05-04	1.0800	1.0800	1.0200	1.0200	-14.286%	3	276	-82.353%
2026-05-01	1.1600	1.2500	1.1000	1.1900	+8.182%	24	264	-84.874%
2026-04-30	1.1100	1.1100	1.1000	1.1000	+29.412%	6	264	-83.636%
2026-04-29	1.0100	1.0100	0.8500	0.8500	-20.561%	21	263	-78.824%
2026-04-28	1.1000	1.1200	1.0000	1.0700	+0.943%	56	261	-83.178%
2026-04-27	1.0000	1.0600	0.8800	1.0600	+29.268%	57	210	-83.019%
2026-04-24	0.8500	0.8500	0.8200	0.8200	+6.494%	6	180	-78.049%
2026-04-23	0.7700	0.7700	0.7700	0.7700	-30.631%	1	178	-76.623%
2026-04-22	1.1100	1.1100	1.1100	1.1100	-3.478%	1	179	-83.784%
2026-04-21	1.1700	1.1700	1.0800	1.1500	+8.491%	11	170	-84.348%
2026-04-20	1.0500	1.0600	1.0500	1.0600	-18.462%	48	170	-83.019%
2026-04-17	1.3200	1.3800	1.3000	1.3000	+13.043%	3	123	-86.154%
2026-04-16	1.1600	1.2100	1.1100	1.1500	+9.524%	87	121	-84.348%
2026-04-15	1.0000	1.1100	0.9300	1.0500	+15.385%	105	119	-82.857%
2026-04-14	0.9500	0.9500	0.9100	0.9100	+10.976%	42	108	-80.220%
2026-04-10	0.8300	0.8300	0.8200	0.8200	-7.865%	2	106	-78.049%
2026-04-09	0.8900	0.8900	0.8900	0.8900	-7.292%	2	106	-79.775%
2026-04-08	1.1100	1.1100	0.9600	0.9600	+17.073%	39	104	-81.250%
2026-04-07	0.8300	0.8300	0.8200	0.8200	-18.000%	4	65	-78.049%
2026-04-06	0.9800	1.0000	0.9800	1.0000	+16.279%	11	65	-82.000%
2026-04-02	0.7600	0.8600	0.7600	0.8600	-3.371%	8	64	-79.070%
2026-04-01	0.9400	0.9400	0.8900	0.8900	+4.706%	4	64	-79.775%
2026-03-31	0.7600	0.8500	0.7600	0.8500	+8.974%	9	63	-78.824%
2026-03-30	0.7100	0.7800	0.7100	0.7800	-2.500%	21	63	-76.923%
2026-03-27	0.9000	0.9000	0.8000	0.8000	-25.234%	7	43	-77.500%
2026-03-26	1.0800	1.0800	1.0700	1.0700	-12.295%	5	41	-83.178%
2026-03-25	1.3000	1.3000	1.2200	1.2200	-2.400%	23	41	-85.246%
2026-03-24	1.2500	1.2500	1.2500	1.2500	-12.587%	1	25	-85.600%
2026-03-23	1.3600	1.4300	1.3600	1.4300	+1.418%	7	25	-87.413%
2026-03-20	1.4100	1.4100	1.4100	1.4100	-13.497%	3	19	-87.234%
2026-03-19	1.4300	1.6300	1.4300	1.6300	+1.875%	2	16	-88.957%
2026-03-17	1.6000	1.6000	1.6000	1.6000	-0.621%	1	16	-88.750%
2026-03-13	1.6100	1.6100	1.6100	1.6100	-12.973%	1	16	-88.820%
2026-03-12	1.8500	1.8500	1.8500	1.8500	+7.558%	1	15	-90.270%
2026-03-11	1.7200	1.7200	1.7200	1.7200	-2.825%	1	14	-89.535%
2026-03-10	1.7900	1.7900	1.7700	1.7700	+1.143%	2	13	-89.831%
2026-03-09	1.7500	1.7500	1.7500	1.7500	+6.707%	6	13	-89.714%
2026-03-06	1.6400	1.6400	1.6400	1.6400	-19.608%	3	7	-89.024%
2026-03-02	2.0400	2.0400	2.0400	2.0400	-3.774%	1	6	-91.176%
2026-02-26	2.1200	2.1200	2.1200	2.1200	0.000%	5	5	-91.509%

.dark-mode .HmrKtQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HmrKtQ{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20261016C12JOBY Oct 16 2026 12.00 Call (JOBY261016C00012000)option OPRA

JOBY20261016C12
JOBY Oct 16 2026 12.00 Call (JOBY261016C00012000)
option OPRA