Dark

JOBY20270115C1
JOBY Jan 15 2027 1.00 Call (JOBY270115C00001000)
option OPRA

EOD

Aug 14, 2026

7.00+1.449%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	7.0000	7.0000	7.0000	7.0000	+1.449%	2	285	0.000%
2026-08-13	6.9000	6.9000	6.9000	6.9000	-14.815%	2	284	+1.449%
2026-08-10	8.1000	8.1000	8.1000	8.1000	+9.459%	1	286	-13.580%
2026-08-06	7.0000	7.4000	7.0000	7.4000	+18.780%	7	285	-5.405%
2026-07-24	6.2500	6.2500	6.2300	6.2300	-4.154%	12	282	+12.360%
2026-07-20	6.5000	6.5000	6.5000	6.5000	-17.722%	2	275	+7.692%
2026-07-02	7.9000	7.9000	7.9000	7.9000	+2.597%	1	274	-11.392%
2026-06-26	7.7000	7.7000	7.7000	7.7000	-9.412%	1	274	-9.091%
2026-06-18	8.5000	8.5000	8.5000	8.5000	0.000%	2	273	-17.647%
2026-06-16	8.5000	8.5000	8.5000	8.5000	-0.932%	3	273	-17.647%
2026-06-05	8.5800	8.5800	8.5800	8.5800	-16.374%	10	273	-18.415%
2026-06-04	10.2600	10.2600	10.2600	10.2600	-6.727%	1	273	-31.774%
2026-05-29	11.0000	11.0000	11.0000	11.0000	+2.326%	1	274	-36.364%
2026-05-28	10.7500	10.7500	10.7500	10.7500	+7.500%	1	274	-34.884%
2026-05-27	10.0000	10.0000	10.0000	10.0000	+3.093%	1	274	-30.000%
2026-05-22	9.7000	9.7000	9.7000	9.7000	+5.780%	1	275	-27.835%
2026-05-21	9.1500	9.1700	9.1000	9.1700	+1.326%	18	276	-23.664%
2026-05-18	9.0500	9.0500	9.0500	9.0500	-4.737%	1	276	-22.652%
2026-05-14	9.5000	9.5000	9.5000	9.5000	+5.438%	1	282	-26.316%
2026-05-07	9.3400	9.3400	9.0100	9.0100	+0.111%	18	283	-22.309%
2026-05-06	8.9300	9.0000	8.9300	9.0000	+14.796%	36	278	-22.222%
2026-05-05	7.8400	7.8400	7.8400	7.8400	-4.970%	1	289	-10.714%
2026-04-28	8.2500	8.2500	8.2500	8.2500	-3.396%	5	291	-15.152%
2026-04-17	8.7900	8.7900	8.5400	8.5400	+15.405%	2	291	-18.033%
2026-04-01	7.4900	7.4900	7.4000	7.4000	+5.714%	2	292	-5.405%
2026-03-31	7.0000	7.0000	7.0000	7.0000	-1.823%	4	293	0.000%
2026-03-30	7.1300	7.1300	7.1300	7.1300	-13.049%	2	295	-1.823%
2026-03-25	8.2000	8.2000	8.2000	8.2000	-2.381%	1	298	-14.634%
2026-03-23	8.4000	8.4000	8.4000	8.4000	-4.654%	1	297	-16.667%
2026-03-18	8.8100	8.8100	8.8100	8.8100	-2.111%	30	296	-20.545%
2026-03-11	9.0500	9.2500	9.0000	9.0000	-0.990%	15	281	-22.222%
2026-03-09	9.0900	9.0900	9.0900	9.0900	-2.258%	2	293	-22.992%
2026-02-26	9.3000	9.3000	9.3000	9.3000	-5.584%	2	295	-24.731%
2026-02-20	9.8500	9.8500	9.8500	9.8500	+6.486%	1	295	-28.934%
2026-02-09	9.2500	9.2500	9.2500	9.2500	+5.114%	1	295	-24.324%
2026-02-05	9.3000	9.3000	8.8000	8.8000	-8.333%	2	296	-20.455%
2026-02-04	9.6000	9.6000	9.6000	9.6000	-2.041%	3	296	-27.083%
2026-01-30	9.8000	9.8000	9.8000	9.8000	-22.835%	1	293	-28.571%
2026-01-28	12.7000	12.7000	12.7000	12.7000	-10.247%	4	293	-44.882%
2026-01-20	14.1500	14.1500	14.1500	14.1500	+3.587%	46	297	-50.530%
2026-01-13	13.6600	13.6600	13.6600	13.6600	-5.793%	7	251	-48.755%
2026-01-09	14.5000	14.5000	14.5000	14.5000	+10.099%	2	244	-51.724%
2025-12-18	13.1700	13.1700	13.1700	13.1700	-12.200%	1	246	-46.849%
2025-12-12	15.0000	15.0000	15.0000	15.0000	+4.749%	5	245	-53.333%
2025-12-10	14.3200	14.3200	14.3200	14.3200	-2.253%	5	250	-51.117%
2025-12-04	14.6500	14.6500	14.6500	14.6500	+18.623%	1	245	-52.218%
2025-11-24	12.3500	12.3500	12.3500	12.3500	-2.679%	1	245	-43.320%
2025-11-20	12.6900	12.6900	12.6900	12.6900	-17.597%	1	245	-44.838%
2025-11-12	15.4000	15.4000	15.4000	15.4000	+4.762%	1	246	-54.545%
2025-11-10	14.7000	14.7000	14.7000	14.7000	+17.600%	2	246	-52.381%
2025-11-07	12.5000	12.5000	12.5000	12.5000	-7.063%	1	246	-44.000%
2025-11-06	13.4500	13.4500	13.4500	13.4500	-6.597%	1	246	-47.955%
2025-11-05	14.4000	14.4000	14.4000	14.4000	-0.690%	136	246	-51.389%
2025-11-04	14.5000	14.5000	14.5000	14.5000	-7.111%	1	246	-51.724%
2025-10-31	16.0000	16.0000	15.3500	15.6100	-2.802%	138	246	-55.157%
2025-10-29	16.0600	16.0600	16.0600	16.0600	+5.658%	1	153	-56.413%
2025-10-28	15.3000	15.3000	15.2000	15.2000	-7.879%	3	152	-53.947%
2025-10-15	16.5000	16.5000	16.5000	16.5000	+3.578%	3	156	-57.576%
2025-10-14	15.9300	15.9300	15.9300	15.9300	+2.246%	1	159	-56.058%
2025-10-13	16.6500	16.6500	15.5000	15.5800	-0.638%	35	158	-55.071%
2025-10-10	16.5000	16.5400	15.1000	15.6800	-3.745%	44	161	-55.357%
2025-10-09	16.3900	16.4900	16.2500	16.2900	-0.731%	30	161	-57.029%
2025-10-08	16.6200	16.6200	15.9100	16.4100	-10.377%	10	167	-57.343%
2025-10-07	18.7700	18.8300	18.3100	18.3100	-1.027%	3	159	-61.770%
2025-10-06	17.8100	18.5000	17.8100	18.5000	+21.871%	3	159	-62.162%
2025-09-26	15.1800	15.1800	15.1800	15.1800	-8.554%	5	161	-53.887%
2025-09-24	16.6000	16.6000	16.6000	16.6000	+5.732%	1	164	-57.831%
2025-09-23	15.5000	15.8000	15.5000	15.7000	+15.441%	6	164	-55.414%
2025-09-18	13.6000	13.6000	13.6000	13.6000	+6.250%	4	167	-48.529%
2025-09-17	13.1600	13.1600	12.8000	12.8000	-8.571%	2	167	-45.313%
2025-09-15	14.6000	14.6000	14.0000	14.0000	-4.762%	2	166	-50.000%
2025-09-12	13.3600	14.7000	13.3600	14.7000	+9.701%	2	164	-52.381%
2025-09-10	13.3500	13.4000	12.2500	13.4000	+7.029%	16	162	-47.761%
2025-09-08	12.5000	12.5200	12.5000	12.5200	-4.427%	2	173	-44.089%
2025-09-04	11.9800	13.1000	11.9800	13.1000	+4.800%	2	171	-46.565%
2025-09-02	12.3200	12.6000	12.3200	12.5000	-3.846%	8	170	-44.000%
2025-08-29	13.0000	13.0000	13.0000	13.0000	-2.985%	2	168	-46.154%
2025-08-28	13.4000	13.4000	13.4000	13.4000	-2.190%	11	168	-47.761%
2025-08-27	13.6100	13.7000	13.6100	13.7000	+3.008%	10	173	-48.905%
2025-08-25	13.3000	13.3000	13.3000	13.3000	-4.659%	1	163	-47.368%
2025-08-22	13.9500	13.9500	13.9500	13.9500	-1.761%	1	163	-49.821%
2025-08-18	14.2000	14.2000	14.2000	14.2000	-9.554%	1	163	-50.704%
2025-08-08	17.0000	17.0000	15.7000	15.7000	-2.967%	2	164	-55.414%
2025-08-07	16.4000	16.4000	16.1800	16.1800	-14.392%	3	163	-56.737%
2025-08-06	18.9000	18.9000	18.9000	18.9000	+3.279%	1	161	-62.963%
2025-08-05	18.3000	18.3000	18.3000	18.3000	-7.576%	1	160	-61.749%
2025-08-04	19.0000	20.0000	18.7600	19.8000	+20.000%	10	161	-64.646%
2025-07-28	16.5000	16.5000	16.5000	16.5000	-8.333%	2	169	-57.576%
2025-07-25	18.0000	18.0000	18.0000	18.0000	+12.500%	2	167	-61.111%
2025-07-23	16.0000	16.0000	16.0000	16.0000	+3.694%	2	165	-56.250%
2025-07-22	15.4300	15.4300	15.4300	15.4300	-15.220%	5	167	-54.634%
2025-07-18	16.5000	18.2000	16.5000	18.2000	+10.976%	2	173	-61.538%
2025-07-17	16.6100	16.6100	16.4000	16.4000	+8.609%	2	171	-57.317%
2025-07-16	14.5000	15.1200	14.5000	15.1000	+7.857%	9	171	-53.642%
2025-07-15	14.0000	14.0000	14.0000	14.0000	+22.271%	1	172	-50.000%
2025-07-11	11.4500	11.4500	11.4500	11.4500	+1.059%	1	171	-38.865%
2025-07-10	11.3300	11.3300	11.3300	11.3300	+8.942%	1	172	-38.217%
2025-07-08	10.4000	10.4000	10.4000	10.4000	+13.661%	5	173	-32.692%
2025-07-02	8.7000	9.5000	8.7000	9.1500	-4.687%	12	178	-23.497%
2025-06-30	10.0500	10.0500	9.6000	9.6000	+10.345%	3	186	-27.083%
2025-06-27	8.7000	8.7000	8.7000	8.7000	+6.098%	45	187	-19.540%
2025-06-26	8.1000	8.2000	8.1000	8.2000	+2.372%	4	242	-14.634%
2025-06-25	8.0500	8.0500	8.0100	8.0100	+1.392%	53	247	-12.609%
2025-06-24	7.9000	7.9000	7.9000	7.9000	0.000%	1	210	-11.392%
2025-06-18	7.9000	7.9000	7.9000	7.9000	0.000%	1	210	-11.392%
2025-06-17	7.9200	7.9200	7.9000	7.9000	+1.152%	2	210	-11.392%
2025-06-13	8.0000	8.0000	7.8100	7.8100	-12.050%	22	208	-10.371%
2025-06-11	9.0000	9.0000	8.8800	8.8800	+2.069%	3	197	-21.171%
2025-06-10	8.7000	8.7000	8.6600	8.7000	+7.407%	5	198	-19.540%
2025-06-09	8.3700	8.4300	8.1000	8.1000	-1.220%	11	199	-13.580%
2025-06-06	6.9000	8.2000	6.9000	8.2000	+22.754%	6	194	-14.634%
2025-06-05	6.6800	6.6800	6.6800	6.6800	-4.571%	3	191	+4.790%
2025-06-04	7.1000	7.1000	7.0000	7.0000	-9.091%	4	192	0.000%
2025-06-03	7.7000	7.7000	7.7000	7.7000	-3.750%	1	192	-9.091%
2025-05-28	7.2000	8.0000	7.2000	8.0000	+35.593%	22	191	-12.500%
2025-05-27	5.9000	6.0000	5.9000	5.9000	-2.479%	6	210	+18.644%
2025-05-19	6.2000	6.2000	6.0500	6.0500	-5.469%	5	204	+15.702%
2025-05-16	6.4000	6.4000	6.4000	6.4000	+1.587%	2	199	+9.375%
2025-05-13	6.3000	6.3000	6.3000	6.3000	+6.780%	1	198	+11.111%
2025-05-12	6.1000	6.1000	5.9000	5.9000	-0.169%	2	197	+18.644%
2025-05-09	5.7800	5.9100	5.7800	5.9100	+5.348%	6	196	+18.443%
2025-05-05	5.6100	5.6100	5.6100	5.6100	+3.889%	2	193	+24.777%
2025-04-30	5.4000	5.4000	5.4000	5.4000	0.000%	1	191	+29.630%
2025-04-29	5.4000	5.4000	5.4000	5.4000	-2.174%	1	190	+29.630%
2025-04-28	5.5200	5.5200	5.5200	5.5200	+0.364%	2	191	+26.812%
2025-04-25	5.5000	5.5000	5.5000	5.5000	+10.000%	20	193	+27.273%
2025-04-22	5.0000	5.0000	5.0000	5.0000	+4.167%	1	203	+40.000%
2025-04-21	4.8000	4.8000	4.8000	4.8000	-4.000%	2	202	+45.833%
2025-04-14	5.0000	5.0000	5.0000	5.0000	+2.041%	1	200	+40.000%
2025-04-10	4.9000	4.9000	4.9000	4.9000	-7.197%	2	201	+42.857%
2025-04-09	4.3000	5.3400	4.3000	5.2800	+10.000%	19	199	+32.576%
2025-04-08	4.8000	4.8000	4.8000	4.8000	0.000%	5	208	+45.833%
2025-04-07	4.6200	4.8000	4.6000	4.8000	+8.108%	12	213	+45.833%
2025-04-04	4.4500	4.4500	4.4400	4.4400	-6.329%	8	201	+57.658%
2025-04-03	4.7000	4.7400	4.7000	4.7400	-2.869%	6	197	+47.679%
2025-04-02	4.8800	4.8800	4.8800	4.8800	-2.400%	3	190	+43.443%
2025-03-31	5.0000	5.0000	5.0000	5.0000	-10.714%	2	190	+40.000%
2025-03-26	5.6000	5.6000	5.6000	5.6000	-4.274%	15	188	+25.000%
2025-03-24	5.8500	5.8500	5.8500	5.8500	+5.216%	10	173	+19.658%
2025-03-17	5.4700	5.5600	5.4700	5.5600	+6.923%	7	163	+25.899%
2025-03-14	5.2000	5.2000	5.2000	5.2000	0.000%	10	156	+34.615%
2025-03-13	5.2000	5.2000	5.2000	5.2000	-0.763%	2	149	+34.615%
2025-03-12	5.2400	5.2400	5.2400	5.2400	-3.321%	2	149	+33.588%
2025-03-11	5.0800	5.4200	5.0000	5.4200	+0.370%	10	147	+29.151%
2025-03-10	5.4000	5.4000	5.4000	5.4000	-10.000%	1	141	+29.630%
2025-02-27	6.0000	6.0000	6.0000	6.0000	+5.263%	2	140	+16.667%
2025-02-26	5.7000	5.7000	5.7000	5.7000	0.000%	3	138	+22.807%
2025-02-24	5.7000	5.7000	5.7000	5.7000	-13.636%	5	135	+22.807%
2025-02-19	6.7400	6.7400	6.6000	6.6000	-5.714%	21	140	+6.061%
2025-02-18	6.9000	7.0000	6.9000	7.0000	-1.547%	3	119	0.000%
2025-02-10	7.0000	7.1100	7.0000	7.1100	-1.250%	2	116	-1.547%
2025-02-03	6.8000	7.2000	6.8000	7.2000	+0.139%	12	114	-2.778%
2025-01-31	7.3000	7.3000	7.1900	7.1900	-5.395%	38	106	-2.643%
2025-01-28	7.6000	7.6000	7.6000	7.6000	0.000%	1	125	-7.895%
2025-01-27	7.6800	7.6800	7.6000	7.6000	-2.564%	6	124	-7.895%
2025-01-24	7.8000	7.8000	7.8000	7.8000	+4.000%	2	122	-10.256%
2025-01-23	7.8000	7.8000	7.5000	7.5000	-2.597%	9	121	-6.667%
2025-01-22	7.8900	7.9600	7.7000	7.7000	-11.494%	13	112	-9.091%
2025-01-21	8.7000	8.7000	8.7000	8.7000	+18.529%	1	101	-19.540%
2025-01-17	8.0000	8.0000	7.3400	7.3400	-10.488%	20	90	-4.632%
2025-01-14	8.2000	8.2000	8.2000	8.2000	+2.500%	2	90	-14.634%
2025-01-10	8.0000	8.0000	8.0000	8.0000	-6.542%	22	88	-12.500%
2025-01-08	8.9000	8.9000	8.5600	8.5600	-2.948%	6	76	-18.224%
2025-01-03	8.8200	8.8200	8.8200	8.8200	+3.765%	2	79	-20.635%
2024-12-31	8.5000	8.5000	8.5000	8.5000	+21.429%	1	77	-17.647%
2024-12-20	7.0000	7.0000	7.0000	7.0000	-1.408%	1	77	0.000%
2024-12-18	7.1000	7.1000	7.1000	7.1000	-14.458%	1	76	-1.408%
2024-12-16	8.3000	8.3000	8.3000	8.3000	+2.469%	1	75	-15.663%
2024-12-13	8.1000	8.1000	8.1000	8.1000	+19.118%	2	75	-13.580%
2024-12-11	6.8000	6.8000	6.8000	6.8000	-13.815%	1	74	+2.941%
2024-12-10	7.8900	7.8900	7.8900	7.8900	+11.915%	2	73	-11.280%
2024-12-05	7.0500	7.0500	7.0500	7.0500	-2.083%	1	71	-0.709%
2024-12-04	7.2300	7.2300	7.2000	7.2000	+2.857%	5	72	-2.778%
2024-12-03	7.0000	7.0000	7.0000	7.0000	+0.575%	1	67	0.000%
2024-12-02	9.5000	9.5000	6.9600	6.9600	-18.118%	5	66	+0.575%
2024-11-29	10.5000	10.5000	8.5000	8.5000	-10.526%	6	61	-17.647%
2024-11-26	7.0000	9.5000	7.0000	9.5000	+30.137%	3	58	-26.316%
2024-11-25	7.0000	7.4000	7.0000	7.3000	+21.667%	9	57	-4.110%
2024-11-22	6.5000	6.5000	6.0000	6.0000	+8.303%	12	64	+16.667%
2024-11-21	5.8000	5.8000	5.5400	5.5400	+10.800%	2	58	+26.354%
2024-11-13	6.0000	6.0000	5.0000	5.0000	+4.167%	8	58	+40.000%
2024-11-12	4.8000	4.8000	4.8000	4.8000	-7.692%	1	56	+45.833%
2024-11-11	5.2000	5.3000	4.9000	5.2000	+26.829%	7	57	+34.615%
2024-11-07	4.2000	4.2000	4.1000	4.1000	-5.747%	4	58	+70.732%
2024-11-05	4.3500	4.3500	4.3500	4.3500	+8.750%	1	56	+60.920%
2024-11-01	4.2000	4.2000	4.0000	4.0000	-4.306%	22	55	+75.000%
2024-10-30	4.2000	4.2000	4.1800	4.1800	+0.966%	13	56	+67.464%
2024-10-29	4.1400	4.1400	4.1400	4.1400	-12.474%	2	43	+69.082%
2024-10-25	6.3500	6.3500	4.2600	4.7300	-10.923%	42	41	+47.992%
2024-10-21	5.3100	5.3100	5.3100	5.3100	+15.435%	1	20	+31.827%
2024-10-16	4.6000	4.6000	4.6000	4.6000	-1.075%	2	19	+52.174%
2024-10-14	5.1000	5.1000	4.6000	4.6500	-8.824%	10	17	+50.538%
2024-10-07	5.1000	5.1000	5.1000	5.1000	+8.511%	1	7	+37.255%
2024-10-03	4.7000	4.7000	4.7000	4.7000	-6.000%	1	8	+48.936%
2024-10-02	5.0000	5.0000	5.0000	5.0000	+19.048%	3	8	+40.000%
2024-09-30	4.2000	4.2000	4.2000	4.2000	0.000%	1	5	+66.667%
2024-09-26	4.5000	4.5000	4.2000	4.2000	0.000%	2	5	+66.667%
2024-09-23	4.7000	6.0000	4.2000	4.2000	0.000%	4	3	+66.667%

.dark-mode .RtcvtG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RtcvtG{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115C1JOBY Jan 15 2027 1.00 Call (JOBY270115C00001000)option OPRA

JOBY20270115C1
JOBY Jan 15 2027 1.00 Call (JOBY270115C00001000)
option OPRA