Dark

JOBY20261016C9
JOBY Oct 16 2026 9.00 Call (JOBY261016C00009000)
option OPRA

EOD

Aug 14, 2026

0.5700-17.391%(-0.1200)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.6900	0.6900	0.5500	0.5700	-17.391%	19	3,313	0.000%
2026-08-13	0.5800	0.6900	0.5700	0.6900	+21.053%	89	3,312	-17.391%
2026-08-12	0.7000	0.7000	0.5700	0.5700	-32.941%	2,600	3,289	0.000%
2026-08-11	1.0900	1.1200	0.7700	0.8500	-23.423%	342	1,162	-32.941%
2026-08-10	1.1500	1.2400	0.9600	1.1100	+6.731%	261	1,002	-48.649%
2026-08-07	0.9800	1.0800	0.9000	1.0400	+19.540%	221	926	-45.192%
2026-08-06	0.9200	1.0300	0.8700	0.8700	+16.000%	168	879	-34.483%
2026-08-05	0.8200	0.8200	0.7500	0.7500	-14.773%	14	812	-24.000%
2026-08-04	0.7500	0.9100	0.7300	0.8800	+49.153%	120	803	-35.227%
2026-08-03	0.6000	0.6200	0.5900	0.5900	+7.273%	45	788	-3.390%
2026-07-31	0.5200	0.5500	0.5200	0.5500	-9.836%	2	776	+3.636%
2026-07-30	0.4300	0.6100	0.4300	0.6100	+56.410%	185	776	-6.557%
2026-07-29	0.4900	0.5300	0.3900	0.3900	-33.898%	204	777	+46.154%
2026-07-28	0.5800	0.5900	0.5800	0.5900	-7.813%	2	748	-3.390%
2026-07-27	0.6000	0.6400	0.5100	0.6400	+23.077%	184	748	-10.938%
2026-07-24	0.7000	0.7000	0.5200	0.5200	-28.767%	97	742	+9.615%
2026-07-23	0.8000	0.8000	0.7300	0.7300	-8.750%	28	715	-21.918%
2026-07-22	0.8200	0.8400	0.8000	0.8000	-6.977%	37	700	-28.750%
2026-07-21	0.8000	0.8600	0.8000	0.8600	+13.158%	4	686	-33.721%
2026-07-20	0.7600	0.7600	0.6600	0.7600	+7.042%	40	687	-25.000%
2026-07-17	0.6400	0.7100	0.6000	0.7100	-1.389%	7	656	-19.718%
2026-07-16	0.7600	0.7600	0.7200	0.7200	-15.294%	196	654	-20.833%
2026-07-15	1.0000	1.0000	0.8400	0.8500	-3.409%	48	834	-32.941%
2026-07-14	0.8500	0.8800	0.8500	0.8800	+11.392%	6	825	-35.227%
2026-07-13	0.7900	0.8100	0.7800	0.7900	-16.842%	14	823	-27.848%
2026-07-10	1.0100	1.0100	0.9000	0.9500	-11.215%	24	823	-40.000%
2026-07-09	1.0000	1.1000	1.0000	1.0700	+3.883%	16	824	-46.729%
2026-07-08	1.1500	1.1700	1.0300	1.0300	-6.364%	50	811	-44.660%
2026-07-07	1.3600	1.3600	1.1000	1.1000	-39.227%	65	808	-48.182%
2026-07-06	1.6400	1.8600	1.6400	1.8100	+38.168%	21	752	-68.508%
2026-07-02	1.5600	1.5600	1.3100	1.3100	-10.884%	340	416	-56.489%
2026-07-01	1.7700	1.7700	1.4700	1.4700	-11.976%	17	416	-61.224%
2026-06-30	1.8200	1.8200	1.5300	1.6700	+15.172%	59	413	-65.868%
2026-06-29	1.4900	1.4900	1.2600	1.4500	-9.938%	40	355	-60.690%
2026-06-26	1.6200	1.6200	1.6100	1.6100	+1.899%	7	324	-64.596%
2026-06-25	1.6200	1.6200	1.5400	1.5800	-16.402%	7	317	-63.924%
2026-06-24	1.9200	1.9200	1.8900	1.8900	-12.093%	3	313	-69.841%
2026-06-23	2.1500	2.1500	2.1500	2.1500	-8.511%	1	313	-73.488%
2026-06-18	2.2200	2.3500	2.2200	2.3500	+6.818%	5	311	-75.745%
2026-06-15	2.2800	2.2800	2.2000	2.2000	+18.280%	17	311	-74.091%
2026-06-12	1.7500	1.8700	1.7500	1.8600	-9.268%	15	294	-69.355%
2026-06-11	2.0500	2.0500	2.0500	2.0500	+17.816%	2	306	-72.195%
2026-06-10	1.9700	1.9700	1.7400	1.7400	-15.942%	12	304	-67.241%
2026-06-09	2.3200	2.3200	1.8000	2.0700	-9.211%	13	296	-72.464%
2026-06-05	2.4000	2.4000	2.2800	2.2800	-36.667%	151	292	-75.000%
2026-06-04	3.6000	3.6000	3.6000	3.6000	+4.046%	6	141	-84.167%
2026-06-03	3.4600	3.4600	3.4600	3.4600	-13.500%	1	135	-83.526%
2026-06-02	4.0000	4.0000	4.0000	4.0000	-3.614%	2	136	-85.750%
2026-06-01	4.1500	4.1500	4.1500	4.1500	+1.220%	1	134	-86.265%
2026-05-29	4.1000	4.1000	4.1000	4.1000	+10.811%	1	134	-86.098%
2026-05-28	3.7000	3.7000	3.7000	3.7000	+1.370%	1	134	-84.595%
2026-05-27	3.4200	3.6500	3.4200	3.6500	-3.947%	7	135	-84.384%
2026-05-26	3.5500	3.8000	3.5500	3.8000	+11.437%	23	138	-85.000%
2026-05-22	3.3000	3.4100	3.2600	3.4100	+23.551%	3	159	-83.284%
2026-05-20	2.7600	2.7600	2.7600	2.7600	+1.099%	1	162	-79.348%
2026-05-12	3.0500	3.0500	2.7300	2.7300	-7.458%	7	161	-79.121%
2026-05-11	3.1200	3.4500	2.9500	2.9500	-4.839%	9	161	-80.678%
2026-05-08	2.6600	3.1000	2.6600	3.1000	+24.000%	61	156	-81.613%
2026-05-07	2.7700	2.8300	2.3900	2.5000	-16.388%	68	171	-77.200%
2026-05-06	2.0000	2.9900	2.0000	2.9900	+67.978%	50	217	-80.936%
2026-05-05	1.8500	1.8600	1.7800	1.7800	-9.184%	6	228	-67.978%
2026-05-04	1.9800	1.9800	1.9000	1.9600	-14.410%	5	223	-70.918%
2026-05-01	1.9700	2.2900	1.9700	2.2900	+11.707%	10	226	-75.109%
2026-04-30	1.9100	2.0500	1.9100	2.0500	+16.477%	14	226	-72.195%
2026-04-29	1.8500	1.8500	1.5500	1.7600	-6.878%	40	219	-67.614%
2026-04-28	2.0700	2.1300	1.8900	1.8900	-5.970%	96	204	-69.841%
2026-04-27	1.9000	2.0100	1.7700	2.0100	+25.625%	6	163	-71.642%
2026-04-24	1.4400	1.6000	1.4400	1.6000	-4.762%	31	160	-64.375%
2026-04-23	1.8400	1.8400	1.6800	1.6800	-16.000%	11	141	-66.071%
2026-04-22	2.1200	2.1200	1.9300	2.0000	-6.977%	14	131	-71.500%
2026-04-20	2.1500	2.1500	2.1500	2.1500	-10.788%	3	121	-73.488%
2026-04-17	2.4100	2.4100	2.4100	2.4100	+12.093%	1	118	-76.349%
2026-04-16	2.1500	2.1500	2.1500	2.1500	+5.392%	3	119	-73.488%
2026-04-15	2.0000	2.0400	2.0000	2.0400	+17.241%	16	119	-72.059%
2026-04-14	1.7400	1.7400	1.7400	1.7400	+12.258%	2	112	-67.241%
2026-04-09	1.6000	1.6000	1.5500	1.5500	-15.301%	3	112	-63.226%
2026-04-08	2.0100	2.0100	1.8300	1.8300	-1.081%	6	113	-68.852%
2026-04-06	1.9100	1.9100	1.8500	1.8500	+6.322%	19	112	-69.189%
2026-04-02	1.3400	1.7400	1.3400	1.7400	-6.452%	10	98	-67.241%
2026-04-01	1.8600	1.8600	1.8600	1.8600	+14.815%	3	98	-69.355%
2026-03-31	1.6400	1.6500	1.6200	1.6200	+12.500%	22	98	-64.815%
2026-03-30	1.5500	1.5500	1.4400	1.4400	-12.727%	2	83	-60.417%
2026-03-27	1.6500	1.6500	1.6500	1.6500	-6.250%	5	81	-65.455%
2026-03-26	2.0000	2.0000	1.7300	1.7600	-16.588%	12	79	-67.614%
2026-03-24	2.2000	2.2000	2.1000	2.1100	-13.525%	8	79	-72.986%
2026-03-19	2.4400	2.4400	2.4400	2.4400	-7.576%	1	77	-76.639%
2026-03-18	2.6400	2.6400	2.6400	2.6400	-9.589%	2	78	-78.409%
2026-03-16	2.9700	2.9700	2.9200	2.9200	+2.817%	3	78	-80.479%
2026-03-10	2.8400	2.8400	2.8400	2.8400	+6.367%	20	76	-79.930%
2026-03-09	2.6700	2.6700	2.6700	2.6700	-7.931%	10	56	-78.652%
2026-03-05	2.9000	2.9000	2.9000	2.9000	-3.333%	45	46	-80.345%
2026-03-03	3.0000	3.0000	3.0000	3.0000	+0.334%	1	47	-81.000%
2026-02-25	3.1400	3.1400	2.9900	2.9900	0.000%	46	0	-80.936%

.dark-mode .qkqTkh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qkqTkh{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20261016C9JOBY Oct 16 2026 9.00 Call (JOBY261016C00009000)option OPRA

JOBY20261016C9
JOBY Oct 16 2026 9.00 Call (JOBY261016C00009000)
option OPRA