Dark

JOBY20261120C10
JOBY Nov 20 2026 10.00 Call (JOBY261120C00010000)
option OPRA

EOD

Jul 2, 2026

1.25-17.763%(-0.27)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.3800	1.3800	1.2500	1.2500	-17.763%	34	793	0.000%
2026-07-01	1.6000	1.6800	1.5200	1.5200	+4.828%	87	793	-17.763%
2026-06-30	1.5000	1.5000	1.4500	1.4500	+7.407%	13	807	-13.793%
2026-06-29	1.5500	1.5500	1.3000	1.3500	-6.250%	13	794	-7.407%
2026-06-26	1.5100	1.7300	1.3300	1.4400	-2.703%	19	788	-13.194%
2026-06-25	1.6000	1.6000	1.4600	1.4800	-14.451%	38	780	-15.541%
2026-06-24	1.7600	1.7600	1.7000	1.7300	-23.111%	101	746	-27.746%
2026-06-22	2.2500	2.2500	2.2500	2.2500	+7.143%	12	661	-44.444%
2026-06-18	1.9800	2.1300	1.9800	2.1000	+6.599%	18	679	-40.476%
2026-06-17	1.9700	1.9700	1.9700	1.9700	-8.372%	1	679	-36.548%
2026-06-15	2.1300	2.2000	2.1300	2.1500	+26.471%	3	679	-41.860%
2026-06-12	1.7900	1.8100	1.7000	1.7000	-9.574%	42	678	-26.471%
2026-06-11	1.8800	1.8800	1.8800	1.8800	+11.905%	10	644	-33.511%
2026-06-10	1.8500	1.9400	1.6800	1.6800	-4.000%	17	654	-25.595%
2026-06-09	2.1700	2.1700	1.7500	1.7500	-17.453%	3	645	-28.571%
2026-06-08	2.1200	2.2000	2.1200	2.1200	+1.923%	15	645	-41.038%
2026-06-05	2.4800	2.4800	2.0800	2.0800	-36.391%	42	635	-39.904%
2026-06-04	3.2500	3.2700	3.2500	3.2700	+9.000%	3	601	-61.774%
2026-06-03	3.0000	3.0000	3.0000	3.0000	-16.667%	1	600	-58.333%
2026-06-02	3.6000	3.6000	3.6000	3.6000	+4.348%	1	600	-65.278%
2026-06-01	3.4800	3.8000	3.4500	3.4500	-0.576%	27	601	-63.768%
2026-05-29	3.4700	3.4700	3.4700	3.4700	-11.480%	1	601	-63.977%
2026-05-28	3.6000	4.1000	3.6000	3.9200	+15.976%	17	601	-68.112%
2026-05-27	3.3800	3.3800	3.3800	3.3800	-2.312%	8	608	-63.018%
2026-05-26	3.3200	3.5500	3.3200	3.4600	+11.254%	8	611	-63.873%
2026-05-22	2.9000	3.1100	2.9000	3.1100	+24.400%	13	615	-59.807%
2026-05-21	2.5000	2.5000	2.5000	2.5000	+1.626%	1	615	-50.000%
2026-05-20	2.4800	2.4800	2.4600	2.4600	+2.075%	9	615	-49.187%
2026-05-19	2.4100	2.4100	2.4100	2.4100	-12.364%	1	605	-48.133%
2026-05-18	2.7500	2.7500	2.7500	2.7500	+1.103%	1	605	-54.545%
2026-05-15	2.8600	2.8600	2.7200	2.7200	-4.561%	3	605	-54.044%
2026-05-14	2.8500	2.8500	2.8500	2.8500	-8.065%	3	606	-56.140%
2026-05-13	3.0500	3.1000	3.0500	3.1000	+14.815%	3	605	-59.677%
2026-05-12	2.6800	2.7000	2.6800	2.7000	-3.571%	2	605	-53.704%
2026-05-11	2.9100	3.1000	2.8000	2.8000	0.000%	27	605	-55.357%
2026-05-08	2.4500	2.8000	2.4500	2.8000	+25.561%	73	604	-55.357%
2026-05-07	2.2000	2.2700	2.2000	2.2300	-15.849%	68	609	-43.946%
2026-05-06	2.2200	2.6500	2.2200	2.6500	+62.577%	32	579	-52.830%
2026-05-05	1.6300	1.6300	1.6300	1.6300	-9.945%	2	598	-23.313%
2026-05-04	1.9100	1.9100	1.7100	1.8100	-11.275%	3	596	-30.939%
2026-05-01	1.9200	2.0400	1.9200	2.0400	+9.091%	14	594	-38.725%
2026-04-30	1.8700	1.8700	1.8700	1.8700	+18.354%	1	594	-33.155%
2026-04-29	1.4400	1.6700	1.4300	1.5800	-9.714%	131	593	-20.886%
2026-04-28	1.8700	1.9400	1.7000	1.7500	+2.941%	112	585	-28.571%
2026-04-27	1.5900	1.7000	1.5900	1.7000	+7.595%	2	540	-26.471%
2026-04-24	1.5800	1.5800	1.5800	1.5800	+1.282%	150	539	-20.886%
2026-04-23	1.5200	1.5600	1.5200	1.5600	-20.812%	61	437	-19.872%
2026-04-22	1.9700	1.9700	1.9700	1.9700	+1.026%	1	378	-36.548%
2026-04-21	1.9300	1.9500	1.9300	1.9500	+5.978%	2	378	-35.897%
2026-04-20	1.8500	1.8500	1.8400	1.8400	-12.381%	4	378	-32.065%
2026-04-17	2.1000	2.1000	2.1000	2.1000	+5.000%	1	381	-40.476%
2026-04-16	2.0000	2.0000	2.0000	2.0000	+12.994%	30	381	-37.500%
2026-04-15	1.8000	1.8600	1.7700	1.7700	+12.025%	122	351	-29.379%
2026-04-14	1.5900	1.6300	1.5800	1.5800	+5.333%	14	344	-20.886%
2026-04-13	1.3600	1.5000	1.3200	1.5000	-2.597%	17	350	-16.667%
2026-04-10	1.5400	1.5400	1.5400	1.5400	-3.750%	10	337	-18.831%
2026-04-08	1.6000	1.6000	1.6000	1.6000	-12.088%	10	337	-21.875%
2026-04-06	1.8200	1.8200	1.8200	1.8200	+33.824%	10	337	-31.319%
2026-04-02	1.3600	1.3600	1.3600	1.3600	-9.934%	1	339	-8.088%
2026-04-01	1.5100	1.5100	1.5100	1.5100	+13.534%	30	339	-17.219%
2026-03-30	1.4100	1.4100	1.2900	1.3300	-13.072%	25	325	-6.015%
2026-03-27	1.5100	1.5500	1.5100	1.5300	-7.273%	282	324	-18.301%
2026-03-26	1.7500	1.7500	1.6500	1.6500	-18.317%	17	264	-24.242%
2026-03-24	2.0000	2.0200	1.9500	2.0200	-6.047%	22	261	-38.119%
2026-03-23	2.1800	2.1800	2.1500	2.1500	+2.381%	2	266	-41.860%
2026-03-20	2.1000	2.1000	2.1000	2.1000	-7.895%	7	267	-40.476%
2026-03-19	2.2800	2.2800	2.2800	2.2800	-1.724%	1	267	-45.175%
2026-03-18	2.3200	2.3200	2.3200	2.3200	-9.728%	1	266	-46.121%
2026-03-17	2.4700	2.5700	2.4400	2.5700	+7.083%	3	265	-51.362%
2026-03-13	2.4000	2.4000	2.4000	2.4000	-9.091%	10	264	-47.917%
2026-03-12	2.6600	2.6600	2.5800	2.6400	-0.752%	35	254	-52.652%
2026-03-11	2.8500	2.8500	2.5800	2.6600	-1.481%	3	245	-53.008%
2026-03-10	2.9200	2.9200	2.7000	2.7000	+5.469%	19	243	-53.704%
2026-03-09	2.3000	2.5600	2.3000	2.5600	+8.936%	6	229	-51.172%
2026-03-05	2.4500	2.4500	2.3500	2.3500	-12.963%	3	228	-46.809%
2026-03-03	2.7000	2.7000	2.7000	2.7000	-5.263%	2	227	-53.704%
2026-02-27	2.7900	2.8500	2.7900	2.8500	0.000%	12	225	-56.140%
2026-02-26	2.8600	2.8600	2.8500	2.8500	+0.352%	51	221	-56.140%
2026-02-25	2.8400	2.8400	2.8400	2.8400	+5.970%	1	219	-55.986%
2026-02-24	2.6800	2.6800	2.6800	2.6800	-2.545%	35	219	-53.358%
2026-02-20	3.0000	3.0000	2.7500	2.7500	-7.718%	26	184	-54.545%
2026-02-18	2.9500	2.9800	2.9500	2.9800	+2.055%	5	181	-58.054%
2026-02-17	2.9200	2.9200	2.9200	2.9200	+1.389%	1	178	-57.192%
2026-02-13	2.9500	2.9500	2.8800	2.8800	+6.667%	3	176	-56.597%
2026-02-12	2.6800	2.7000	2.6700	2.7000	-2.878%	4	176	-53.704%
2026-02-11	2.8000	3.0000	2.7000	2.7800	-17.994%	14	175	-55.036%
2026-02-09	3.3900	3.3900	3.3900	3.3900	+13.000%	2	163	-63.127%
2026-02-06	3.0000	3.0000	3.0000	3.0000	+21.951%	1	162	-58.333%
2026-02-05	2.6400	2.6400	2.4600	2.4600	-18.000%	7	161	-49.187%
2026-02-04	3.1000	3.1000	3.0000	3.0000	0.000%	7	154	-58.333%
2026-02-03	3.0000	3.0000	3.0000	3.0000	-7.692%	1	147	-58.333%
2026-02-02	3.3200	3.3500	3.2500	3.2500	-4.130%	44	146	-61.538%
2026-01-30	3.8500	3.9500	3.3900	3.3900	-9.600%	4	112	-63.127%
2026-01-29	4.2000	4.2000	3.7300	3.7500	-50.331%	109	109	-66.667%
2026-01-22	7.5500	7.5500	7.5500	7.5500	+17.969%	1	2	-83.444%
2026-01-21	6.4000	6.4000	6.4000	6.4000	0.000%	1	1	-80.469%

.dark-mode .x683ky{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x683ky{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20261120C10JOBY Nov 20 2026 10.00 Call (JOBY261120C00010000)option OPRA

JOBY20261120C10
JOBY Nov 20 2026 10.00 Call (JOBY261120C00010000)
option OPRA