Dark

JOBY20261016P7
JOBY Oct 16 2026 7.00 Put (JOBY261016P00007000)
option OPRA

EOD

Aug 14, 2026

0.4800+20.000%(+0.0800)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.4500	0.4800	0.3900	0.4800	+20.000%	50	976	0.000%
2026-08-13	0.4500	0.4500	0.3900	0.4000	-9.091%	63	951	+20.000%
2026-08-12	0.4300	0.5000	0.4300	0.4400	+10.000%	84	891	+9.091%
2026-08-11	0.3500	0.4300	0.3500	0.4000	+8.108%	113	837	+20.000%
2026-08-10	0.3800	0.4000	0.3700	0.3700	-11.905%	14	764	+29.730%
2026-08-07	0.4600	0.5000	0.4200	0.4200	-10.638%	23	757	+14.286%
2026-08-06	0.5800	0.6300	0.4700	0.4700	-33.803%	150	760	+2.128%
2026-08-05	0.7000	0.7400	0.6900	0.7100	+2.899%	223	813	-32.394%
2026-08-04	0.7300	0.7300	0.6500	0.6900	-20.690%	17	609	-30.435%
2026-08-03	0.9200	0.9200	0.8500	0.8700	-14.706%	181	599	-44.828%
2026-07-31	0.9400	1.0200	0.9400	1.0200	+4.082%	23	568	-52.941%
2026-07-30	1.1200	1.1200	0.9800	0.9800	-14.035%	38	586	-51.020%
2026-07-29	0.9800	1.1400	0.9800	1.1400	+18.750%	36	587	-57.895%
2026-07-28	1.0100	1.0100	0.9400	0.9600	+2.128%	44	601	-50.000%
2026-07-27	1.0300	1.0300	0.9100	0.9400	-12.150%	23	588	-48.936%
2026-07-24	1.0000	1.0700	1.0000	1.0700	+17.582%	24	601	-55.140%
2026-07-23	0.9000	0.9100	0.9000	0.9100	+4.598%	17	600	-47.253%
2026-07-22	0.8700	0.8700	0.8700	0.8700	0.000%	5	593	-44.828%
2026-07-21	0.8400	0.8700	0.8400	0.8700	-12.121%	20	597	-44.828%
2026-07-20	0.9800	0.9900	0.9800	0.9900	-5.714%	13	597	-51.515%
2026-07-17	1.0700	1.1000	1.0500	1.0500	+31.250%	13	589	-54.286%
2026-07-15	0.8000	0.8000	0.8000	0.8000	-5.882%	15	577	-40.000%
2026-07-14	0.9500	0.9700	0.8400	0.8500	-9.574%	32	562	-43.529%
2026-07-13	0.9400	0.9800	0.9300	0.9400	+5.618%	152	540	-48.936%
2026-07-10	0.8500	0.8900	0.8500	0.8900	+11.250%	42	422	-46.067%
2026-07-09	0.8600	0.8600	0.8000	0.8000	-5.882%	13	380	-40.000%
2026-07-08	0.8500	0.8500	0.8500	0.8500	+3.659%	2	367	-43.529%
2026-07-07	0.8000	0.8300	0.7800	0.8200	+32.258%	37	365	-41.463%
2026-07-06	0.6200	0.6200	0.6200	0.6200	-13.889%	1	353	-22.581%
2026-07-02	0.6600	0.7200	0.6600	0.7200	+18.033%	25	329	-33.333%
2026-07-01	0.6500	0.6500	0.6000	0.6100	-1.613%	13	329	-21.311%
2026-06-30	0.6600	0.6600	0.6200	0.6200	-13.889%	2	318	-22.581%
2026-06-29	0.7000	0.7200	0.7000	0.7200	+18.033%	7	318	-33.333%
2026-06-26	0.6600	0.6600	0.6100	0.6100	-10.294%	35	311	-21.311%
2026-06-25	0.6600	0.6800	0.6500	0.6800	+15.254%	15	276	-29.412%
2026-06-24	0.5500	0.6000	0.5500	0.5900	+13.462%	31	286	-18.644%
2026-06-23	0.5200	0.5200	0.5200	0.5200	+13.043%	1	263	-7.692%
2026-06-22	0.5100	0.5100	0.4600	0.4600	-13.208%	52	262	+4.348%
2026-06-18	0.5300	0.5300	0.5300	0.5300	-8.621%	2	302	-9.434%
2026-06-17	0.5800	0.5800	0.5800	0.5800	-3.333%	1	302	-17.241%
2026-06-16	0.6000	0.6000	0.6000	0.6000	-10.448%	2	302	-20.000%
2026-06-12	0.6900	0.7000	0.6200	0.6700	0.000%	24	300	-28.358%
2026-06-11	0.6700	0.6700	0.6700	0.6700	-10.667%	1	292	-28.358%
2026-06-10	0.7500	0.7500	0.7500	0.7500	+4.167%	1	291	-36.000%
2026-06-09	0.6000	0.7500	0.6000	0.7200	+16.129%	132	290	-33.333%
2026-06-08	0.6300	0.6300	0.6200	0.6200	+37.778%	3	209	-22.581%
2026-06-04	0.4500	0.4500	0.4500	0.4500	-8.163%	3	208	+6.667%
2026-06-03	0.4900	0.4900	0.4900	0.4900	+22.500%	10	208	-2.041%
2026-06-02	0.4000	0.4000	0.4000	0.4000	+11.111%	1	218	+20.000%
2026-06-01	0.4000	0.4000	0.3600	0.3600	-12.195%	9	219	+33.333%
2026-05-29	0.4100	0.4100	0.4100	0.4100	+7.895%	1	227	+17.073%
2026-05-28	0.3900	0.3900	0.3800	0.3800	-15.556%	2	228	+26.316%
2026-05-27	0.4500	0.4500	0.4500	0.4500	-28.571%	1	228	+6.667%
2026-05-20	0.6300	0.6300	0.6300	0.6300	-3.077%	1	228	-23.810%
2026-05-19	0.6600	0.6600	0.6500	0.6500	+4.839%	3	226	-26.154%
2026-05-18	0.6200	0.6200	0.6200	0.6200	-4.615%	1	226	-22.581%
2026-05-15	0.6300	0.6900	0.6000	0.6500	+25.000%	118	226	-26.154%
2026-05-13	0.5000	0.5200	0.5000	0.5200	-13.333%	2	223	-7.692%
2026-05-12	0.6000	0.6000	0.6000	0.6000	+5.263%	1	222	-20.000%
2026-05-11	0.5700	0.5700	0.5700	0.5700	-12.308%	6	222	-15.789%
2026-05-07	0.5400	0.6500	0.5400	0.6500	+3.175%	5	227	-26.154%
2026-05-06	0.6300	0.6300	0.6300	0.6300	-18.182%	1	227	-23.810%
2026-04-30	0.8800	0.8800	0.7700	0.7700	-7.229%	19	227	-37.662%
2026-04-28	0.8000	0.8400	0.8000	0.8300	-12.632%	14	230	-42.169%
2026-04-23	0.9200	0.9500	0.9200	0.9500	+21.795%	32	222	-49.474%
2026-04-22	0.7800	0.7800	0.7800	0.7800	+6.849%	8	190	-38.462%
2026-04-21	0.7300	0.7300	0.7300	0.7300	-7.595%	1	184	-34.247%
2026-04-20	0.8000	0.8000	0.7900	0.7900	+5.333%	64	184	-39.241%
2026-04-17	0.7000	0.7500	0.7000	0.7500	0.000%	2	120	-36.000%
2026-04-16	0.7500	0.7500	0.7500	0.7500	-15.730%	2	118	-36.000%
2026-04-14	0.8900	0.8900	0.8900	0.8900	-14.423%	1	118	-46.067%
2026-04-07	1.0500	1.0500	1.0400	1.0400	0.000%	10	118	-53.846%
2026-04-01	1.0700	1.0700	1.0100	1.0400	-2.804%	4	113	-53.846%
2026-03-31	1.1300	1.1300	1.0700	1.0700	-6.957%	11	110	-55.140%
2026-03-30	1.1300	1.1500	1.1300	1.1500	+1.770%	2	110	-58.261%
2026-03-27	1.1300	1.1300	1.1300	1.1300	+13.000%	2	108	-57.522%
2026-03-26	1.0000	1.0000	1.0000	1.0000	+8.696%	1	108	-52.000%
2026-03-24	0.9200	0.9200	0.9200	0.9200	+13.580%	1	107	-47.826%
2026-03-10	0.8400	0.8400	0.8100	0.8100	-10.000%	5	107	-40.741%
2026-03-02	0.8900	0.9000	0.8900	0.9000	+5.882%	90	104	-46.667%
2026-02-27	0.8500	0.8500	0.8500	0.8500	-1.163%	25	34	-43.529%
2026-02-26	0.7200	0.8600	0.7200	0.8600	-8.511%	8	9	-44.186%
2026-02-23	0.9400	0.9400	0.9400	0.9400	0.000%	1	1	-48.936%

.dark-mode .Fk1G7F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fk1G7F{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20261016P7JOBY Oct 16 2026 7.00 Put (JOBY261016P00007000)option OPRA

JOBY20261016P7
JOBY Oct 16 2026 7.00 Put (JOBY261016P00007000)
option OPRA