Dark

JOBY20261120C13
JOBY Nov 20 2026 13.00 Call (JOBY261120C00013000)
option OPRA

EOD

Jul 2, 2026

0.6700-16.250%(-0.1300)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.7000	0.7700	0.6600	0.6700	-16.250%	25	1,350	0.000%
2026-07-01	0.9000	0.9200	0.8000	0.8000	-3.614%	10	1,350	-16.250%
2026-06-30	0.8300	0.9200	0.8100	0.8300	+13.699%	495	1,344	-19.277%
2026-06-29	0.8800	0.9300	0.6900	0.7300	-8.750%	210	1,822	-8.219%
2026-06-26	0.8400	0.8400	0.8000	0.8000	-8.046%	9	1,732	-16.250%
2026-06-25	0.8500	0.9200	0.8500	0.8700	-13.000%	47	1,723	-22.989%
2026-06-24	0.9500	1.0000	0.9500	1.0000	-10.714%	30	1,711	-33.000%
2026-06-23	1.1000	1.1200	1.1000	1.1200	-10.400%	5	1,731	-40.179%
2026-06-22	1.0100	1.2500	1.0100	1.2500	0.000%	6	1,727	-46.400%
2026-06-18	1.2500	1.2500	1.1400	1.2500	+19.048%	25	1,741	-46.400%
2026-06-17	1.0500	1.0500	1.0500	1.0500	0.000%	4	1,741	-36.190%
2026-06-16	1.0000	1.0800	1.0000	1.0500	-16.000%	16	1,741	-36.190%
2026-06-15	1.1300	1.2700	1.1300	1.2500	+31.579%	17	1,740	-46.400%
2026-06-12	1.1500	1.1500	0.9500	0.9500	-5.000%	22	1,746	-29.474%
2026-06-11	1.0000	1.0000	1.0000	1.0000	+5.263%	5	1,741	-33.000%
2026-06-10	1.0000	1.0000	0.9500	0.9500	-13.636%	10	1,736	-29.474%
2026-06-09	1.1000	1.1000	1.1000	1.1000	-11.290%	5	1,726	-39.091%
2026-06-08	1.2400	1.2400	1.2400	1.2400	-3.125%	1	1,726	-45.968%
2026-06-05	1.4100	1.4100	1.2800	1.2800	-39.906%	504	1,725	-47.656%
2026-06-03	2.0200	2.1300	2.0000	2.1300	-13.415%	12	1,226	-68.545%
2026-06-01	2.4200	2.4600	2.3000	2.4600	-0.405%	9	1,226	-72.764%
2026-05-29	2.5400	2.5400	2.4700	2.4700	-7.836%	7	1,225	-72.874%
2026-05-28	2.3500	2.7200	2.3500	2.6800	+27.014%	21	1,226	-75.000%
2026-05-27	1.9200	2.2500	1.9200	2.1100	-6.637%	78	1,218	-68.246%
2026-05-26	2.1500	2.2600	2.1500	2.2600	+14.721%	4	1,164	-70.354%
2026-05-22	1.7100	1.9700	1.7100	1.9700	+35.862%	5	1,168	-65.990%
2026-05-21	1.6900	1.6900	1.4300	1.4500	-15.698%	5	1,168	-53.793%
2026-05-15	1.7200	1.7200	1.7200	1.7200	+1.176%	10	1,168	-61.047%
2026-05-14	1.9500	1.9500	1.5900	1.7000	-8.108%	13	1,168	-60.588%
2026-05-13	1.5200	1.8500	1.5200	1.8500	+21.711%	16	1,163	-63.784%
2026-05-12	1.6400	1.6400	1.5200	1.5200	-22.449%	5	1,163	-55.921%
2026-05-11	1.6700	1.9700	1.6700	1.9600	+16.667%	106	1,163	-65.816%
2026-05-08	1.5600	1.6800	1.5600	1.6800	+24.444%	52	1,096	-60.119%
2026-05-07	1.3500	1.3500	1.3500	1.3500	-6.897%	5	1,094	-50.370%
2026-05-06	1.2800	1.4500	1.2800	1.4500	+45.000%	74	1,094	-53.793%
2026-05-05	1.0000	1.0000	1.0000	1.0000	-20.000%	19	1,084	-33.000%
2026-05-01	1.2600	1.2600	1.2500	1.2500	+13.636%	2	1,073	-46.400%
2026-04-30	1.1200	1.1200	1.1000	1.1000	+19.565%	2	1,073	-39.091%
2026-04-29	0.9200	0.9200	0.9200	0.9200	-15.596%	1	1,074	-27.174%
2026-04-28	1.1900	1.2400	1.0900	1.0900	+36.250%	57	1,074	-38.532%
2026-04-24	0.8000	0.8000	0.8000	0.8000	-23.077%	5	1,049	-16.250%
2026-04-22	1.0400	1.0400	1.0400	1.0400	-1.887%	2	1,044	-35.577%
2026-04-21	1.0600	1.0600	1.0600	1.0600	+0.952%	1	1,042	-36.792%
2026-04-20	1.1000	1.1000	1.0500	1.0500	-8.696%	4	1,040	-36.190%
2026-04-17	1.1900	1.1900	1.1500	1.1500	+0.877%	2	1,038	-41.739%
2026-04-16	1.1600	1.1800	1.1400	1.1400	+14.000%	3	1,037	-41.228%
2026-04-15	1.1000	1.1000	1.0000	1.0000	+16.279%	18	1,038	-33.000%
2026-04-13	0.7700	0.8900	0.7700	0.8600	-2.273%	8	1,038	-22.093%
2026-04-10	0.8000	0.8800	0.8000	0.8800	+6.024%	39	1,116	-23.864%
2026-04-09	0.8700	0.8700	0.8300	0.8300	-5.682%	3	1,079	-19.277%
2026-04-07	0.8800	0.8800	0.8800	0.8800	+2.326%	4	1,080	-23.864%
2026-04-02	0.8600	0.8600	0.8600	0.8600	-11.340%	12	1,080	-22.093%
2026-04-01	0.9700	0.9700	0.9700	0.9700	+14.118%	1	1,080	-30.928%
2026-03-31	0.8500	0.8500	0.8500	0.8500	+8.974%	1	1,080	-21.176%
2026-03-30	0.8500	0.8600	0.7600	0.7800	-11.364%	55	1,079	-14.103%
2026-03-27	0.8800	0.8800	0.8800	0.8800	-13.725%	24	1,098	-23.864%
2026-03-26	1.0200	1.0200	1.0200	1.0200	-15.702%	1	1,086	-34.314%
2026-03-25	1.2900	1.2900	1.2100	1.2100	-1.626%	25	1,085	-44.628%
2026-03-24	1.2000	1.2700	1.2000	1.2300	-9.559%	8	1,083	-45.528%
2026-03-23	1.3800	1.3800	1.2400	1.3600	+0.741%	86	1,084	-50.735%
2026-03-20	1.3500	1.3500	1.3500	1.3500	-11.765%	7	998	-50.370%
2026-03-19	1.4000	1.5300	1.4000	1.5300	-0.649%	107	998	-56.209%
2026-03-16	1.5400	1.5400	1.5400	1.5400	-5.521%	5	898	-56.494%
2026-03-13	1.6300	1.6300	1.6300	1.6300	-1.807%	5	898	-58.896%
2026-03-12	1.7400	1.7400	1.6600	1.6600	+0.606%	802	898	-59.639%
2026-03-11	1.6500	1.6500	1.6500	1.6500	-5.714%	202	1,200	-59.394%
2026-03-10	1.7600	1.7600	1.7500	1.7500	0.000%	2	1,198	-61.714%
2026-03-09	1.4500	1.7500	1.4500	1.7500	+12.179%	3	1,196	-61.714%
2026-03-05	1.8200	1.8200	1.5600	1.5600	-15.676%	22	1,196	-57.051%
2026-03-04	1.8500	1.8500	1.8500	1.8500	-6.091%	2	1,211	-63.784%
2026-03-02	1.8500	1.9700	1.8500	1.9700	+9.444%	6	1,213	-65.990%
2026-02-27	1.8000	1.8000	1.8000	1.8000	-2.174%	28	1,213	-62.778%
2026-02-26	1.8500	1.9600	1.8400	1.8400	+2.222%	5	1,205	-63.587%
2026-02-24	1.6800	1.8000	1.6800	1.8000	+12.500%	36	1,206	-62.778%
2026-02-23	1.7500	1.7500	1.6000	1.6000	-15.789%	27	1,201	-58.125%
2026-02-18	2.0700	2.2400	1.9000	1.9000	-5.941%	7	1,204	-64.737%
2026-02-17	1.8800	2.0200	1.8800	2.0200	+10.383%	3	1,201	-66.832%
2026-02-12	1.8300	1.8300	1.8300	1.8300	-3.684%	3	1,199	-63.388%
2026-02-11	1.6800	1.9000	1.6800	1.9000	-15.556%	13	1,197	-64.737%
2026-02-10	2.2500	2.2500	2.2500	2.2500	-6.639%	1	1,198	-70.222%
2026-02-09	2.2200	2.5800	2.2000	2.4100	+3.433%	16	1,198	-72.199%
2026-02-06	1.9000	2.3400	1.9000	2.3300	+37.059%	1,097	1,200	-71.245%
2026-02-05	1.8700	1.8700	1.7000	1.7000	-14.573%	4	227	-60.588%
2026-02-04	2.1000	2.1500	1.9900	1.9900	-5.238%	15	227	-66.332%
2026-02-03	2.5500	2.5500	2.1000	2.1000	-12.500%	3	222	-68.095%
2026-02-02	2.5100	2.5100	2.2500	2.4000	0.000%	6	222	-72.083%
2026-01-30	2.4600	2.5000	2.4000	2.4000	-10.448%	154	221	-72.083%
2026-01-29	2.8200	3.0000	2.5900	2.6800	-34.474%	181	168	-75.000%
2026-01-27	4.2000	4.2000	4.0900	4.0900	-9.111%	15	21	-83.619%
2026-01-26	4.5000	4.5000	4.5000	4.5000	-2.174%	5	6	-85.111%
2026-01-21	4.6000	4.6000	4.6000	4.6000	0.000%	2	2	-85.435%

.dark-mode .zMv8xx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zMv8xx{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20261120C13JOBY Nov 20 2026 13.00 Call (JOBY261120C00013000)option OPRA

JOBY20261120C13
JOBY Nov 20 2026 13.00 Call (JOBY261120C00013000)
option OPRA