Dark

JOBY20261016P8
JOBY Oct 16 2026 8.00 Put (JOBY261016P00008000)
option OPRA

EOD

Aug 14, 2026

0.9600+12.941%(+0.1100)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.8800	0.9800	0.8800	0.9600	+12.941%	81	1,404	0.000%
2026-08-13	0.9000	0.9000	0.8000	0.8500	-9.574%	206	1,410	+12.941%
2026-08-12	0.8200	0.9400	0.8200	0.9400	+13.253%	13	1,245	+2.128%
2026-08-11	0.7000	0.8600	0.7000	0.8300	+7.792%	38	1,244	+15.663%
2026-08-10	0.7500	0.7800	0.6500	0.7700	-4.938%	348	1,226	+24.675%
2026-08-07	0.8400	0.8400	0.8000	0.8100	-21.359%	43	1,393	+18.519%
2026-08-06	0.9200	1.0300	0.8800	1.0300	-18.254%	81	1,354	-6.796%
2026-08-05	1.1800	1.2600	1.1800	1.2600	-10.638%	146	1,322	-23.810%
2026-08-03	1.4100	1.4100	1.4000	1.4100	-10.759%	14	1,255	-31.915%
2026-07-31	1.6100	1.6100	1.5800	1.5800	-4.819%	40	1,241	-39.241%
2026-07-30	1.6600	1.6600	1.6600	1.6600	+11.409%	1	1,231	-42.169%
2026-07-28	1.6500	1.6600	1.4900	1.4900	-9.697%	4	1,232	-35.570%
2026-07-27	1.6500	1.6500	1.6500	1.6500	+14.583%	1	1,234	-41.818%
2026-07-23	1.4200	1.4600	1.4200	1.4400	+5.109%	6	1,233	-33.333%
2026-07-21	1.4000	1.4000	1.3700	1.3700	-8.054%	14	1,229	-29.927%
2026-07-20	1.4900	1.4900	1.4900	1.4900	-8.589%	3	1,215	-35.570%
2026-07-17	1.6300	1.6300	1.6300	1.6300	+5.844%	8	1,212	-41.104%
2026-07-16	1.5000	1.5500	1.5000	1.5400	+6.207%	11	1,204	-37.662%
2026-07-15	1.2500	1.4600	1.2500	1.4500	+5.072%	92	1,193	-33.793%
2026-07-14	1.3800	1.3800	1.3800	1.3800	-9.804%	10	1,148	-30.435%
2026-07-13	1.4900	1.5500	1.4900	1.5300	+6.993%	80	1,138	-37.255%
2026-07-10	1.3600	1.4500	1.3600	1.4300	+9.160%	335	1,078	-32.867%
2026-07-09	1.3900	1.4000	1.2900	1.3100	-3.676%	28	849	-26.718%
2026-07-08	1.3500	1.3600	1.3500	1.3600	+2.256%	103	843	-29.412%
2026-07-07	1.2300	1.3300	1.2300	1.3300	+37.113%	113	743	-27.820%
2026-07-06	0.9700	0.9900	0.9100	0.9700	-21.138%	73	667	-1.031%
2026-07-02	1.1300	1.2300	1.1300	1.2300	+23.000%	274	344	-21.951%
2026-07-01	1.0000	1.0000	1.0000	1.0000	-0.990%	1	344	-4.000%
2026-06-30	1.0500	1.0600	1.0100	1.0100	-15.833%	5	343	-4.950%
2026-06-29	1.1000	1.2000	1.1000	1.2000	+12.150%	3	338	-20.000%
2026-06-26	1.0700	1.0700	1.0700	1.0700	-2.727%	8	335	-10.280%
2026-06-25	0.9700	1.1000	0.9700	1.1000	+15.789%	4	327	-12.727%
2026-06-24	0.9800	0.9900	0.9500	0.9500	+10.465%	43	323	+1.053%
2026-06-23	0.8600	0.8600	0.8600	0.8600	+11.688%	2	290	+11.628%
2026-06-22	0.7900	0.8000	0.7700	0.7700	-18.085%	10	292	+24.675%
2026-06-16	1.0100	1.0100	0.9400	0.9400	+6.818%	14	297	+2.128%
2026-06-15	0.8600	0.8800	0.8600	0.8800	-20.000%	2	293	+9.091%
2026-06-12	1.1100	1.1100	1.0000	1.1000	+1.852%	39	291	-12.727%
2026-06-11	1.2400	1.2400	1.0700	1.0800	-6.897%	72	290	-11.111%
2026-06-09	1.0500	1.1600	1.0500	1.1600	+14.851%	4	288	-17.241%
2026-06-08	1.0100	1.0700	0.9500	1.0100	+1.000%	144	284	-4.950%
2026-06-05	0.8700	1.0000	0.8700	1.0000	+38.889%	19	285	-4.000%
2026-06-03	0.6500	0.7200	0.6500	0.7200	+12.500%	5	270	+33.333%
2026-06-02	0.6400	0.6400	0.6400	0.6400	-11.111%	2	270	+50.000%
2026-06-01	0.7200	0.7200	0.7200	0.7200	+16.129%	1	271	+33.333%
2026-05-29	0.6200	0.6200	0.6200	0.6200	-3.125%	1	271	+54.839%
2026-05-28	0.6200	0.6400	0.6200	0.6400	-8.571%	21	271	+50.000%
2026-05-27	0.7500	0.7500	0.7000	0.7000	-14.634%	2	251	+37.143%
2026-05-22	0.8200	0.8200	0.8200	0.8200	-16.327%	1	250	+17.073%
2026-05-20	0.9800	0.9800	0.9800	0.9800	0.000%	1	249	-2.041%
2026-05-15	0.9800	0.9800	0.9800	0.9800	+7.692%	1	248	-2.041%
2026-05-14	0.8800	0.9300	0.8400	0.9100	+21.333%	49	247	+5.495%
2026-05-13	0.7900	0.7900	0.7500	0.7500	-22.680%	6	248	+28.000%
2026-05-12	0.9200	0.9700	0.9200	0.9700	+8.989%	6	248	-1.031%
2026-05-11	0.8900	0.8900	0.8900	0.8900	-6.316%	1	248	+7.865%
2026-05-08	0.9500	0.9500	0.9500	0.9500	-5.000%	1	248	+1.053%
2026-05-07	1.0000	1.0000	1.0000	1.0000	+5.263%	2	249	-4.000%
2026-05-06	1.0000	1.0100	0.9500	0.9500	-28.030%	22	249	+1.053%
2026-05-05	1.3200	1.3200	1.3200	1.3200	+5.600%	2	232	-27.273%
2026-05-04	1.2500	1.2500	1.2500	1.2500	+5.042%	9	230	-23.200%
2026-05-01	1.1600	1.1900	1.1600	1.1900	-17.931%	82	139	-19.328%
2026-04-29	1.4200	1.4500	1.4200	1.4500	+14.173%	7	139	-33.793%
2026-04-28	1.2000	1.2700	1.2000	1.2700	-9.286%	34	132	-24.409%
2026-04-23	1.3700	1.4000	1.3700	1.4000	+16.667%	2	98	-31.429%
2026-04-22	1.2000	1.2000	1.2000	1.2000	-0.826%	1	96	-20.000%
2026-04-21	1.2100	1.2100	1.2100	1.2100	+5.217%	1	95	-20.661%
2026-04-16	1.1500	1.1500	1.1500	1.1500	-14.815%	5	94	-16.522%
2026-04-14	1.3100	1.3500	1.3100	1.3500	-1.460%	6	89	-28.889%
2026-04-08	1.3700	1.3700	1.3700	1.3700	-2.143%	1	83	-29.927%
2026-04-06	1.3500	1.4000	1.3500	1.4000	-9.677%	2	82	-31.429%
2026-04-01	1.5500	1.5500	1.5500	1.5500	-3.727%	2	82	-38.065%
2026-03-31	1.7000	1.7000	1.5600	1.6100	-5.294%	26	82	-40.373%
2026-03-27	1.6100	1.7000	1.5800	1.7000	+11.111%	24	59	-43.529%
2026-03-26	1.4700	1.5300	1.4700	1.5300	+16.794%	4	35	-37.255%
2026-03-24	1.3100	1.3100	1.3100	1.3100	+0.769%	20	31	-26.718%
2026-03-23	1.3000	1.3000	1.3000	1.3000	+10.169%	1	11	-26.154%
2026-03-18	1.1800	1.1800	1.1800	1.1800	0.000%	3	10	-18.644%
2026-03-10	1.1500	1.1800	1.1500	1.1800	-1.667%	5	7	-18.644%
2026-02-26	1.2000	1.2000	1.2000	1.2000	-6.250%	1	2	-20.000%
2026-02-19	1.2800	1.2800	1.2800	1.2800	0.000%	1	1	-25.000%

.dark-mode .W4sZBq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W4sZBq{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20261016P8JOBY Oct 16 2026 8.00 Put (JOBY261016P00008000)option OPRA

JOBY20261016P8
JOBY Oct 16 2026 8.00 Put (JOBY261016P00008000)
option OPRA