Dark

JOBY20261016C14
JOBY Oct 16 2026 14.00 Call (JOBY261016C00014000)
option OPRA

EOD

Aug 14, 2026

0.0500-54.545%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0800	0.0800	0.0500	0.0500	-54.545%	2	1,702	0.000%
2026-08-13	0.1100	0.1100	0.1100	0.1100	+37.500%	1	1,703	-54.545%
2026-08-12	0.0900	0.0900	0.0800	0.0800	-33.333%	4	1,703	-37.500%
2026-08-11	0.1200	0.1200	0.1200	0.1200	-20.000%	2	1,705	-58.333%
2026-08-10	0.2000	0.2000	0.1300	0.1500	0.000%	24	1,705	-66.667%
2026-08-07	0.1600	0.1600	0.1500	0.1500	-6.250%	6	1,704	-66.667%
2026-08-06	0.1600	0.1600	0.1600	0.1600	+14.286%	10	1,704	-68.750%
2026-08-05	0.1500	0.1600	0.1200	0.1400	+27.273%	13	1,703	-64.286%
2026-08-03	0.1100	0.1100	0.1100	0.1100	+10.000%	30	1,704	-54.545%
2026-07-31	0.1000	0.1000	0.1000	0.1000	+11.111%	2	1,704	-50.000%
2026-07-30	0.0800	0.0900	0.0800	0.0900	+12.500%	116	1,704	-44.444%
2026-07-29	0.0900	0.0900	0.0800	0.0800	-20.000%	293	1,588	-37.500%
2026-07-27	0.1100	0.1100	0.1000	0.1000	-37.500%	3	1,401	-50.000%
2026-07-23	0.1600	0.1600	0.1500	0.1600	-5.882%	4	1,399	-68.750%
2026-07-21	0.1900	0.1900	0.1700	0.1700	+13.333%	651	1,401	-70.588%
2026-07-20	0.1600	0.1600	0.1500	0.1500	+7.143%	17	752	-66.667%
2026-07-17	0.1300	0.1400	0.1300	0.1400	-30.000%	13	738	-64.286%
2026-07-15	0.1800	0.2000	0.1800	0.2000	+5.263%	4	741	-75.000%
2026-07-14	0.2000	0.2000	0.1900	0.1900	0.000%	37	739	-73.684%
2026-07-13	0.2000	0.2000	0.1900	0.1900	-13.636%	11	738	-73.684%
2026-07-10	0.2500	0.2500	0.2200	0.2200	-18.519%	13	748	-77.273%
2026-07-09	0.2700	0.2700	0.2700	0.2700	-10.000%	15	737	-81.481%
2026-07-07	0.3400	0.3500	0.3000	0.3000	-36.170%	67	737	-83.333%
2026-07-06	0.4200	0.6000	0.4200	0.4700	+27.027%	26	721	-89.362%
2026-07-02	0.3600	0.4000	0.3600	0.3700	-27.451%	36	687	-86.486%
2026-07-01	0.5000	0.5100	0.5000	0.5100	+30.769%	14	687	-90.196%
2026-06-30	0.4900	0.4900	0.3900	0.3900	+11.429%	11	691	-87.179%
2026-06-29	0.3800	0.3800	0.3500	0.3500	-18.605%	10	680	-85.714%
2026-06-26	0.4500	0.4500	0.4300	0.4300	0.000%	14	670	-88.372%
2026-06-25	0.5400	0.5400	0.4300	0.4300	-27.119%	43	669	-88.372%
2026-06-24	0.5000	0.5900	0.5000	0.5900	-6.349%	51	672	-91.525%
2026-06-23	0.7000	0.7100	0.6300	0.6300	-19.231%	362	643	-92.063%
2026-06-22	0.7300	0.7800	0.7300	0.7800	+2.632%	3	450	-93.590%
2026-06-18	0.6900	0.7600	0.6900	0.7600	+16.923%	3	448	-93.421%
2026-06-16	0.6500	0.6500	0.5500	0.6500	-15.584%	41	448	-92.308%
2026-06-15	0.7700	0.7700	0.7000	0.7700	+42.593%	5	409	-93.506%
2026-06-12	0.6000	0.6000	0.5400	0.5400	-14.286%	31	407	-90.741%
2026-06-11	0.5600	0.6300	0.5600	0.6300	+1.613%	16	417	-92.063%
2026-06-10	0.6400	0.6400	0.6200	0.6200	-11.429%	3	408	-91.935%
2026-06-09	0.6500	0.7000	0.6200	0.7000	-13.580%	59	406	-92.857%
2026-06-08	0.8300	0.8300	0.8100	0.8100	+1.250%	47	401	-93.827%
2026-06-05	1.3300	1.3300	0.8000	0.8000	-49.367%	38	354	-93.750%
2026-06-04	1.5300	1.5900	1.4500	1.5800	+3.268%	56	354	-96.835%
2026-06-03	1.5200	1.6800	1.4000	1.5300	-12.571%	56	356	-96.732%
2026-06-02	1.9500	1.9500	1.6700	1.7500	-6.417%	41	335	-97.143%
2026-06-01	1.7900	1.8700	1.7900	1.8700	+21.429%	5	309	-97.326%
2026-05-29	1.7800	1.7800	1.5300	1.5400	-18.947%	36	310	-96.753%
2026-05-28	1.8700	1.9800	1.8700	1.9000	+26.667%	14	282	-97.368%
2026-05-27	1.4500	1.5000	1.4500	1.5000	-6.832%	59	281	-96.667%
2026-05-26	1.5900	1.6600	1.5900	1.6100	+15.000%	4	281	-96.894%
2026-05-22	1.2500	1.4500	1.2500	1.4000	+45.833%	6	279	-96.429%
2026-05-20	0.9600	0.9600	0.9600	0.9600	+4.348%	2	275	-94.792%
2026-05-19	1.0000	1.0000	0.9200	0.9200	-23.967%	2	272	-94.565%
2026-05-15	1.1900	1.2100	1.1700	1.2100	-3.200%	103	272	-95.868%
2026-05-14	1.3800	1.3800	1.2500	1.2500	-11.972%	6	273	-96.000%
2026-05-13	1.1600	1.4400	1.1600	1.4200	+26.786%	110	165	-96.479%
2026-05-12	1.1200	1.1200	1.1200	1.1200	-17.647%	3	165	-95.536%
2026-05-11	1.3500	1.3600	1.3500	1.3600	-1.449%	11	165	-96.324%
2026-05-08	1.3800	1.3800	1.3800	1.3800	+25.455%	6	163	-96.377%
2026-05-07	1.1000	1.1000	1.1000	1.1000	-7.563%	10	157	-95.455%
2026-05-06	1.0500	1.1900	1.0500	1.1900	+83.077%	11	157	-95.798%
2026-05-05	0.6500	0.6500	0.6500	0.6500	-22.619%	5	149	-92.308%
2026-05-01	0.8400	0.8400	0.8400	0.8400	+12.000%	1	147	-94.048%
2026-04-30	0.7500	0.7500	0.7500	0.7500	+22.951%	10	147	-93.333%
2026-04-29	0.6100	0.6100	0.6100	0.6100	-11.594%	72	147	-91.803%
2026-04-28	0.6900	0.6900	0.6900	0.6900	+9.524%	1	213	-92.754%
2026-04-27	0.6300	0.6300	0.6300	0.6300	+16.667%	3	212	-92.063%
2026-04-24	0.5500	0.5500	0.5400	0.5400	-27.027%	3	209	-90.741%
2026-04-21	0.7400	0.7400	0.7400	0.7400	-10.843%	30	215	-93.243%
2026-04-17	0.9100	0.9100	0.8300	0.8300	+13.699%	75	215	-93.976%
2026-04-15	0.7000	0.7300	0.7000	0.7300	+4.286%	4	143	-93.151%
2026-04-06	0.7300	0.7300	0.7000	0.7000	+11.111%	16	139	-92.857%
2026-04-02	0.5700	0.6300	0.5700	0.6300	+5.000%	17	126	-92.063%
2026-04-01	0.6000	0.6000	0.6000	0.6000	+15.385%	2	126	-91.667%
2026-03-31	0.5500	0.5500	0.5200	0.5200	-23.529%	2	128	-90.385%
2026-03-26	0.7300	0.7300	0.6800	0.6800	-22.727%	3	126	-92.647%
2026-03-24	0.8600	0.8800	0.8600	0.8800	-14.563%	3	127	-94.318%
2026-03-20	1.0300	1.0300	1.0300	1.0300	-11.966%	1	124	-95.146%
2026-03-17	1.1700	1.1700	1.1700	1.1700	+2.632%	1	124	-95.726%
2026-03-16	1.2400	1.2400	1.1400	1.1400	-2.564%	3	124	-95.614%
2026-03-13	1.1800	1.1900	1.1700	1.1700	-10.687%	25	125	-95.726%
2026-03-10	1.3100	1.3100	1.3100	1.3100	+11.966%	3	127	-96.183%
2026-03-09	1.1500	1.1700	1.1500	1.1700	-7.143%	70	124	-95.726%
2026-03-06	1.1800	1.2600	1.1800	1.2600	-8.029%	20	54	-96.032%
2026-03-04	1.3700	1.3700	1.3700	1.3700	-2.143%	2	34	-96.350%
2026-02-27	1.4000	1.4000	1.4000	1.4000	-5.405%	2	32	-96.429%
2026-02-20	1.4100	1.4800	1.4100	1.4800	0.000%	30	30	-96.622%

.dark-mode .TfHG9b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TfHG9b{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20261016C14JOBY Oct 16 2026 14.00 Call (JOBY261016C00014000)option OPRA

JOBY20261016C14
JOBY Oct 16 2026 14.00 Call (JOBY261016C00014000)
option OPRA