Dark

JOBY20270115C10
JOBY Jan 15 2027 10.00 Call (JOBY270115C00010000)
option OPRA

EOD

Aug 14, 2026

0.9700-11.818%(-0.1300)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.2300	1.2300	0.9100	0.9700	-11.818%	103	24,917	0.000%
2026-08-13	1.0500	1.1100	0.9900	1.1000	+5.769%	128	24,874	-11.818%
2026-08-12	1.1600	1.2900	0.9800	1.0400	-18.110%	337	24,855	-6.731%
2026-08-11	1.4500	1.5000	1.1800	1.2700	-15.333%	183	24,941	-23.622%
2026-08-10	1.5000	1.6500	1.3300	1.5000	+7.143%	347	24,840	-35.333%
2026-08-07	1.3200	1.4800	1.3200	1.4000	+12.903%	221	24,945	-30.714%
2026-08-06	1.2000	1.4400	1.1500	1.2400	+12.727%	374	24,960	-21.774%
2026-08-05	1.1500	1.1800	1.0900	1.1000	-5.172%	582	24,942	-11.818%
2026-08-04	1.0000	1.2300	1.0000	1.1600	+23.404%	960	24,431	-16.379%
2026-08-03	0.8500	0.9700	0.8500	0.9400	+10.588%	76	23,948	+3.191%
2026-07-31	0.9000	0.9100	0.8100	0.8500	-1.163%	42	23,963	+14.118%
2026-07-30	0.7300	0.8900	0.7300	0.8600	+30.303%	329	23,949	+12.791%
2026-07-29	0.8600	0.8600	0.6600	0.6600	-25.843%	568	24,004	+46.970%
2026-07-28	0.9500	0.9500	0.8200	0.8900	-4.301%	75	23,946	+8.989%
2026-07-27	0.9000	1.0000	0.8400	0.9300	+12.048%	354	23,919	+4.301%
2026-07-24	0.8900	0.9900	0.8300	0.8300	-23.148%	723	23,860	+16.867%
2026-07-23	1.1300	1.1300	1.0000	1.0800	+0.935%	1,313	23,730	-10.185%
2026-07-22	1.2000	1.2000	1.0700	1.0700	-3.604%	47	22,531	-9.346%
2026-07-21	1.1000	1.1900	1.1000	1.1100	+3.738%	114	22,545	-12.613%
2026-07-20	1.0000	1.0800	0.9500	1.0700	+7.000%	613	22,520	-9.346%
2026-07-17	0.9400	1.0500	0.8700	1.0000	-1.961%	97	22,206	-3.000%
2026-07-16	1.1200	1.1700	1.0200	1.0200	-15.702%	160	22,175	-4.902%
2026-07-15	1.3100	1.3500	1.1700	1.2100	-6.923%	148	22,127	-19.835%
2026-07-14	1.1900	1.3000	1.1500	1.3000	+17.117%	102	22,239	-25.385%
2026-07-13	1.1600	1.1800	1.0000	1.1100	-10.484%	362	22,225	-12.613%
2026-07-10	1.3200	1.3200	1.1500	1.2400	-8.148%	357	22,320	-21.774%
2026-07-09	1.3900	1.4700	1.3500	1.3500	-0.735%	130	22,224	-28.148%
2026-07-08	1.4200	1.4500	1.3500	1.3600	-9.333%	91	22,185	-28.676%
2026-07-07	1.7000	1.7000	1.4000	1.5000	-21.053%	829	22,163	-35.333%
2026-07-06	1.7600	2.1700	1.7600	1.9000	+20.253%	1,271	21,568	-48.947%
2026-07-02	1.7500	1.9000	1.5200	1.5800	-13.187%	237	21,795	-38.608%
2026-07-01	1.8600	2.1000	1.8200	1.8200	-3.191%	136	21,795	-46.703%
2026-06-30	1.8700	1.9800	1.7600	1.8800	+9.942%	444	21,694	-48.404%
2026-06-29	1.8100	2.0300	1.5500	1.7100	-5.000%	199	21,518	-43.275%
2026-06-26	1.8000	1.9000	1.7500	1.8000	+5.882%	63	21,360	-46.111%
2026-06-25	1.8300	1.9500	1.7000	1.7000	-17.073%	424	21,337	-42.941%
2026-06-24	2.2500	2.2500	2.0000	2.0500	-10.870%	491	20,987	-52.683%
2026-06-23	2.2600	2.4000	2.2600	2.3000	-6.504%	69	20,918	-57.826%
2026-06-22	2.5800	2.7500	2.2000	2.4600	-2.381%	63	20,895	-60.569%
2026-06-18	2.2100	2.5200	2.2100	2.5200	+14.545%	1,493	21,863	-61.508%
2026-06-17	2.1800	2.4000	2.1400	2.2000	-0.452%	482	21,863	-55.909%
2026-06-16	2.3000	2.3100	2.1200	2.2100	-7.917%	249	21,863	-56.109%
2026-06-15	2.4000	2.6400	2.3000	2.4000	+16.505%	123	22,041	-59.583%
2026-06-12	2.0900	2.1500	1.9800	2.0600	-6.364%	47	22,023	-52.913%
2026-06-11	1.9600	2.2800	1.9100	2.2000	+10.553%	159	22,034	-55.909%
2026-06-10	2.1100	2.3200	1.8500	1.9900	-11.556%	97	22,009	-51.256%
2026-06-09	2.5000	2.5700	2.0000	2.2500	-5.858%	423	21,998	-56.889%
2026-06-08	2.5900	2.5900	2.3600	2.3900	0.000%	222	21,959	-59.414%
2026-06-05	3.4000	3.4000	2.3400	2.3900	-31.714%	1,860	22,036	-59.414%
2026-06-04	3.7000	3.7300	3.4800	3.5000	-4.372%	23	22,079	-72.286%
2026-06-03	3.7500	3.7500	3.5100	3.6600	-10.732%	229	22,075	-73.497%
2026-06-02	4.0500	4.2200	3.8500	4.1000	-3.529%	775	22,117	-76.341%
2026-06-01	3.7500	4.2500	3.7500	4.2500	+6.250%	310	22,559	-77.176%
2026-05-29	4.0000	4.2000	3.7000	4.0000	-8.046%	1,095	22,536	-75.750%
2026-05-28	3.9100	4.4500	3.9000	4.3500	+16.000%	210	22,396	-77.701%
2026-05-27	3.5000	3.7500	3.3500	3.7500	-0.531%	158	22,401	-74.133%
2026-05-26	3.5500	3.9200	3.3800	3.7700	+17.081%	500	22,438	-74.271%
2026-05-22	3.2000	3.7000	3.1500	3.2200	+8.054%	478	22,632	-69.876%
2026-05-21	2.7400	3.0000	2.6800	2.9800	+5.674%	180	22,630	-67.450%
2026-05-20	2.7400	3.0000	2.6000	2.8200	+4.444%	266	22,630	-65.603%
2026-05-19	2.7000	2.8400	2.6100	2.7000	-8.784%	217	22,538	-64.074%
2026-05-18	3.0000	3.0500	2.7900	2.9600	-3.583%	188	22,538	-67.230%
2026-05-15	2.8000	3.1000	2.8000	3.0700	-5.538%	534	22,538	-68.404%
2026-05-14	3.3000	3.3000	2.9500	3.2500	-5.797%	5,425	22,694	-70.154%
2026-05-13	2.9300	3.5200	2.8600	3.4500	+13.487%	628	18,900	-71.884%
2026-05-12	3.1000	3.2000	2.7400	3.0400	-5.000%	222	18,900	-68.092%
2026-05-11	3.2000	3.4000	2.8800	3.2000	-1.538%	813	18,900	-69.688%
2026-05-08	2.7000	3.2500	2.6300	3.2500	+24.046%	835	18,366	-70.154%
2026-05-07	2.8800	2.9100	2.5000	2.6200	-14.098%	1,421	18,385	-62.977%
2026-05-06	2.4000	3.1000	2.2400	3.0500	+58.031%	2,425	17,951	-68.197%
2026-05-05	2.0000	2.0700	1.8800	1.9300	-3.500%	285	16,788	-49.741%
2026-05-04	2.2000	2.2200	2.0000	2.0000	-10.714%	214	16,688	-51.500%
2026-05-01	2.1000	2.4500	2.0500	2.2400	-0.444%	445	16,544	-56.696%
2026-04-30	2.1000	2.2500	2.0500	2.2500	+17.801%	422	16,544	-56.889%
2026-04-29	1.9900	1.9900	1.7000	1.9100	-7.729%	534	16,454	-49.215%
2026-04-28	2.2400	2.3600	1.9200	2.0700	-0.481%	994	16,026	-53.140%
2026-04-27	1.9100	2.2000	1.8400	2.0800	+18.857%	1,269	15,316	-53.365%
2026-04-24	1.7500	1.8100	1.6500	1.7500	0.000%	140	14,231	-44.571%
2026-04-23	2.0100	2.0100	1.7000	1.7500	-18.224%	68	14,134	-44.571%
2026-04-22	2.1900	2.3000	1.9600	2.1400	+2.885%	174	14,113	-54.673%
2026-04-21	2.1200	2.2700	2.0400	2.0800	+1.463%	62	13,971	-53.365%
2026-04-20	2.1900	2.2400	2.0500	2.0500	-6.818%	24	13,971	-52.683%
2026-04-17	2.3800	2.5500	2.1500	2.2000	0.000%	562	13,957	-55.909%
2026-04-16	2.2100	2.3600	2.1400	2.2000	+3.774%	253	13,694	-55.909%
2026-04-15	1.9800	2.2000	1.9800	2.1200	+10.995%	153	13,759	-54.245%
2026-04-14	1.8600	1.9900	1.8500	1.9100	+7.303%	111	13,698	-49.215%
2026-04-13	1.6700	1.8000	1.6600	1.7800	+6.587%	56	13,702	-45.506%
2026-04-10	1.8100	1.8100	1.6700	1.6700	+0.602%	35	13,707	-41.916%
2026-04-09	1.8400	1.9200	1.6600	1.6600	-10.270%	564	13,708	-41.566%
2026-04-08	2.1000	2.1000	1.8200	1.8500	+6.936%	81	13,945	-47.568%
2026-04-07	1.7900	1.8000	1.6700	1.7300	-13.500%	345	13,899	-43.931%
2026-04-06	2.0800	2.1300	1.9100	2.0000	+9.890%	614	13,750	-51.500%
2026-04-02	1.5600	1.8500	1.5600	1.8200	+7.692%	64	14,017	-46.703%
2026-04-01	1.8700	1.9900	1.6800	1.6900	-6.111%	965	14,017	-42.604%
2026-03-31	1.6100	1.8000	1.5400	1.8000	+13.924%	114	13,439	-46.111%
2026-03-30	1.6500	1.7100	1.5300	1.5800	-8.140%	140	13,409	-38.608%
2026-03-27	1.8400	1.8800	1.6000	1.7200	-8.995%	335	13,420	-43.605%
2026-03-26	2.0000	2.1400	1.8300	1.8900	-12.093%	169	13,571	-48.677%
2026-03-25	2.4000	2.4000	2.1500	2.1500	-4.444%	242	13,607	-54.884%
2026-03-24	2.3500	2.3500	2.1700	2.2500	-7.025%	196	13,588	-56.889%
2026-03-23	2.3800	2.5000	2.3700	2.4200	+1.681%	73	13,500	-59.917%
2026-03-20	2.6400	2.8300	2.3400	2.3800	-11.194%	270	13,480	-59.244%
2026-03-19	2.5000	2.7300	2.4500	2.6800	+3.077%	810	13,365	-63.806%
2026-03-18	2.8000	2.8200	2.6000	2.6000	-8.772%	218	13,774	-62.692%
2026-03-17	2.8600	2.9300	2.7500	2.8500	+0.352%	86	13,782	-65.965%
2026-03-16	2.7400	2.9200	2.6300	2.8400	+6.367%	75	13,752	-65.845%
2026-03-13	2.9300	2.9900	2.6700	2.6700	-5.319%	122	13,748	-63.670%
2026-03-12	3.0000	3.0500	2.8200	2.8200	-9.615%	110	13,759	-65.603%
2026-03-11	2.9400	3.1200	2.8600	3.1200	+6.849%	68	13,735	-68.910%
2026-03-10	3.3500	3.3500	2.8800	2.9200	-2.667%	223	13,718	-66.781%
2026-03-09	2.6900	3.0000	2.5000	3.0000	+10.294%	194	13,651	-67.667%
2026-03-06	2.5800	2.8300	2.5800	2.7200	-2.857%	97	13,889	-64.338%
2026-03-05	2.9800	3.0500	2.5300	2.8000	-5.724%	395	13,883	-65.357%
2026-03-04	3.0000	3.1000	2.8800	2.9700	-1.329%	168	13,781	-67.340%
2026-03-03	2.9100	3.0500	2.7500	3.0100	-5.047%	173	13,650	-67.774%
2026-03-02	2.8000	3.3300	2.8000	3.1700	+2.258%	308	13,663	-69.401%
2026-02-27	3.3700	3.3700	2.9000	3.1000	-1.587%	174	13,814	-68.710%
2026-02-26	3.0600	3.6100	3.0000	3.1500	+6.061%	110	13,705	-69.206%
2026-02-25	3.0000	3.2000	2.9700	2.9700	+1.712%	134	13,639	-67.340%
2026-02-24	2.7300	2.9200	2.7300	2.9200	+3.546%	64	13,639	-66.781%
2026-02-23	2.9000	2.9000	2.7000	2.8200	-6.000%	169	13,617	-65.603%
2026-02-20	3.3000	3.3000	3.0000	3.0000	-7.692%	140	13,514	-67.667%
2026-02-19	3.0000	3.2500	3.0000	3.2500	+4.839%	11	13,485	-70.154%
2026-02-18	3.1000	3.5000	3.1000	3.1000	-3.125%	236	13,482	-68.710%
2026-02-17	3.0500	3.2000	3.0000	3.2000	+4.235%	35	13,464	-69.688%
2026-02-13	3.1000	3.3000	3.0700	3.0700	+2.333%	74	13,434	-68.404%
2026-02-12	3.2000	3.2000	2.9300	3.0000	+0.334%	73	13,434	-67.667%
2026-02-11	3.2000	3.2400	2.9000	2.9900	-9.394%	162	13,422	-67.559%
2026-02-10	3.6000	3.6000	3.3000	3.3000	-8.333%	26	13,299	-70.606%
2026-02-09	3.4500	3.6000	3.4100	3.6000	+0.840%	196	13,282	-73.056%
2026-02-06	3.1000	3.5700	3.0500	3.5700	+29.818%	833	13,331	-72.829%
2026-02-05	3.0500	3.2500	2.7100	2.7500	-19.825%	1,287	13,405	-64.727%
2026-02-04	3.3000	3.4500	3.0300	3.4300	-3.107%	165	12,472	-71.720%
2026-02-03	3.7000	3.7500	3.2500	3.5400	+0.855%	95	12,341	-72.599%
2026-02-02	3.5000	3.6500	3.4700	3.5100	-3.306%	302	12,289	-72.365%
2026-01-30	4.0000	4.2000	3.5200	3.6300	-10.811%	1,038	12,062	-73.278%
2026-01-29	4.2500	4.5000	3.8500	4.0700	-29.217%	797	11,202	-76.167%
2026-01-28	5.9600	5.9600	5.7500	5.7500	-0.519%	28	10,624	-83.130%
2026-01-27	5.6500	5.8700	5.6300	5.7800	+0.522%	105	10,614	-83.218%
2026-01-26	6.0000	6.0500	5.7500	5.7500	-8.000%	27	10,611	-83.130%
2026-01-23	6.6500	6.6500	6.2500	6.2500	-8.088%	66	10,606	-84.480%
2026-01-22	6.9500	6.9500	6.7000	6.8000	+1.493%	53	10,608	-85.735%
2026-01-21	7.0000	7.0000	6.1500	6.7000	-5.099%	29	10,627	-85.522%
2026-01-20	7.2000	7.6500	7.0000	7.0600	-7.105%	60	10,612	-86.261%
2026-01-16	7.4000	8.0000	7.4000	7.6000	+0.529%	45	10,591	-87.237%
2026-01-15	7.2000	7.9000	7.2000	7.5600	+7.234%	74	10,591	-87.169%
2026-01-14	6.7500	7.1000	6.6000	7.0500	+0.427%	77	10,588	-86.241%
2026-01-13	7.3500	7.3500	6.5400	7.0200	-6.649%	42	10,549	-86.182%
2026-01-12	7.3500	7.6500	7.2000	7.5200	0.000%	132	10,514	-87.101%
2026-01-09	7.3200	8.0500	7.3000	7.5200	+1.622%	162	10,547	-87.101%
2026-01-08	8.0000	8.2300	7.4000	7.4000	-4.884%	25	10,545	-86.892%
2026-01-07	8.0000	8.1000	7.7100	7.7800	-6.265%	79	10,529	-87.532%
2026-01-06	8.2200	8.3000	7.8100	8.3000	+1.220%	95	10,517	-88.313%
2026-01-05	7.2000	8.3600	7.2000	8.2000	+22.388%	167	10,449	-88.171%
2026-01-02	5.6800	6.7000	5.6800	6.7000	+17.544%	57	10,498	-85.522%
2025-12-31	5.7200	5.8000	5.5700	5.7000	0.000%	53	10,503	-82.982%
2025-12-30	6.0000	6.0500	5.7000	5.7000	-5.000%	179	10,503	-82.982%
2025-12-29	6.5000	6.5000	6.0000	6.0000	-7.264%	99	10,364	-83.833%
2025-12-26	6.7000	6.7000	6.4000	6.4700	-5.547%	111	10,291	-85.008%
2025-12-23	7.1000	7.1000	6.7500	6.8500	-6.164%	155	10,203	-85.839%
2025-12-22	7.5000	7.5500	7.3000	7.3000	+6.725%	4	10,099	-86.712%
2025-12-19	6.8400	6.8400	6.8400	6.8400	+6.211%	1	10,100	-85.819%
2025-12-18	6.6000	6.6800	6.3700	6.4400	+9.153%	246	10,100	-84.938%
2025-12-17	6.9000	6.9000	5.9000	5.9000	-9.370%	7	10,296	-83.559%
2025-12-16	6.6000	6.9000	6.4100	6.5100	-3.982%	100	10,298	-85.100%
2025-12-15	7.5000	7.5000	6.7400	6.7800	-8.378%	30	10,341	-85.693%
2025-12-12	7.8000	7.8000	7.4000	7.4000	-6.566%	7	10,344	-86.892%
2025-12-11	7.3000	7.9200	7.0000	7.9200	+4.485%	17	10,339	-87.753%
2025-12-10	7.6000	7.7000	7.5000	7.5800	-2.067%	30	10,331	-87.203%
2025-12-09	7.7500	7.9200	7.6000	7.7400	+2.517%	5	10,324	-87.468%
2025-12-08	7.7300	7.7300	7.5500	7.5500	-1.693%	10	10,327	-87.152%
2025-12-05	7.6400	7.8800	7.6000	7.6800	-5.185%	389	10,327	-87.370%
2025-12-04	7.2000	8.1000	7.2000	8.1000	+13.764%	161	10,378	-88.025%
2025-12-03	6.8000	7.1200	6.6800	7.1200	+5.952%	51	10,346	-86.376%
2025-12-02	6.4000	6.7200	6.4000	6.7200	+6.329%	49	10,326	-85.565%
2025-12-01	6.3800	6.6000	6.2000	6.3200	-10.734%	107	10,301	-84.652%
2025-11-28	6.8600	7.0800	6.6000	7.0800	+2.609%	74	10,317	-86.299%
2025-11-26	6.9000	7.0300	6.7200	6.9000	+1.471%	65	10,301	-85.942%
2025-11-25	6.4000	6.8000	6.4000	6.8000	+0.890%	15	10,301	-85.735%
2025-11-24	6.2600	6.7500	6.2300	6.7400	+9.951%	100	10,294	-85.608%
2025-11-21	5.8400	6.1500	5.4400	6.1300	0.000%	246	10,224	-84.176%
2025-11-20	7.1500	7.1500	6.1300	6.1300	-9.853%	210	10,278	-84.176%
2025-11-19	6.8500	6.8500	6.4000	6.8000	0.000%	256	10,229	-85.735%
2025-11-18	6.7000	7.0000	6.4700	6.8000	0.000%	64	10,203	-85.735%
2025-11-17	7.1200	7.1200	6.5600	6.8000	-8.108%	376	10,152	-85.735%
2025-11-14	7.3000	7.6700	7.1000	7.4000	-2.632%	120	10,243	-86.892%
2025-11-13	8.2000	8.2000	7.5000	7.6000	-12.543%	143	10,226	-87.237%
2025-11-12	8.8000	9.3100	8.2000	8.6900	+0.231%	155	10,285	-88.838%
2025-11-11	8.1700	8.6700	7.8500	8.6700	+3.337%	194	10,382	-88.812%
2025-11-10	8.5000	8.5000	8.1900	8.3900	+10.979%	57	10,361	-88.439%
2025-11-07	6.6000	7.6000	6.1000	7.5600	+5.000%	192	10,354	-87.169%
2025-11-06	7.2000	7.4000	7.0000	7.2000	-5.263%	176	10,215	-86.528%
2025-11-05	7.2000	7.8000	7.2000	7.6000	+1.333%	59	10,197	-87.237%
2025-11-04	8.2000	8.2000	7.4500	7.5000	-12.892%	101	10,154	-87.067%
2025-11-03	8.9700	9.0000	8.2500	8.6100	-12.143%	109	10,064	-88.734%
2025-10-31	8.9800	9.8000	8.8700	9.8000	+11.364%	126	10,064	-90.102%
2025-10-30	9.0000	9.2000	8.8000	8.8000	-6.383%	89	10,014	-88.977%
2025-10-29	8.8000	9.5400	8.8000	9.4000	+16.770%	21	9,966	-89.681%
2025-10-28	8.5600	8.7000	8.0500	8.0500	-7.471%	403	9,969	-87.950%
2025-10-27	8.7800	9.0900	8.4000	8.7000	+0.928%	234	9,692	-88.851%
2025-10-24	8.6000	8.7000	8.5000	8.6200	+5.379%	21	9,692	-88.747%
2025-10-23	8.1000	8.4000	8.1000	8.1800	+2.250%	6	9,688	-88.142%
2025-10-22	8.1000	8.1000	7.5000	8.0000	-2.439%	452	9,686	-87.875%
2025-10-21	9.3000	9.3000	8.1000	8.2000	-14.583%	70	10,098	-88.171%
2025-10-20	8.8000	9.6000	8.8000	9.6000	+20.301%	161	10,095	-89.896%
2025-10-17	8.5000	8.5000	7.5000	7.9800	-9.318%	169	9,995	-87.845%
2025-10-16	9.9500	10.0000	8.5500	8.8000	-11.469%	188	10,048	-88.977%
2025-10-15	10.1800	10.5000	9.9000	9.9400	-3.495%	43	9,968	-90.241%
2025-10-14	8.5600	10.5000	8.5000	10.3000	+11.472%	437	9,958	-90.583%
2025-10-13	9.2000	9.6000	9.1000	9.2400	+4.054%	206	9,685	-89.502%
2025-10-10	9.7000	9.9000	8.8000	8.8800	-7.500%	350	9,848	-89.077%
2025-10-09	10.0200	10.0200	9.0900	9.6000	-3.030%	224	9,974	-89.896%
2025-10-08	9.9000	10.4000	9.1300	9.9000	-12.389%	328	9,881	-90.202%
2025-10-07	11.6000	12.0000	11.3000	11.3000	-2.586%	272	9,884	-91.416%
2025-10-06	10.8000	11.7000	10.8000	11.6000	+8.411%	105	9,884	-91.638%
2025-10-03	10.3000	10.8000	9.9000	10.7000	+4.902%	137	9,901	-90.935%
2025-10-02	8.9000	10.2000	8.8800	10.2000	+16.173%	193	9,898	-90.490%
2025-10-01	8.5000	9.1900	8.5000	8.7800	+0.920%	27	9,986	-88.952%
2025-09-30	8.7000	8.7200	8.0000	8.7000	+1.163%	41	9,985	-88.851%
2025-09-29	9.1600	9.2000	8.4000	8.6000	-1.036%	15	9,991	-88.721%
2025-09-26	8.5000	8.8100	8.2600	8.6900	+5.976%	34	9,984	-88.838%
2025-09-25	8.0000	8.6000	7.5000	8.2000	-4.429%	111	9,995	-88.171%
2025-09-24	8.5000	9.1000	8.5000	8.5800	-6.941%	60	10,035	-88.695%
2025-09-23	8.5700	9.5900	8.3500	9.2200	+9.762%	133	10,065	-89.479%
2025-09-22	8.3000	8.6300	7.9000	8.4000	-5.935%	69	10,147	-88.452%
2025-09-19	7.5000	9.0000	7.5000	8.9300	+20.676%	180	10,150	-89.138%
2025-09-18	7.2000	7.4500	7.0000	7.4000	+12.805%	68	10,209	-86.892%
2025-09-17	6.9800	7.0000	6.5000	6.5600	-7.606%	133	10,300	-85.213%
2025-09-16	7.0000	7.1000	6.8000	7.1000	+3.048%	67	10,296	-86.338%
2025-09-15	7.2000	7.6000	6.8300	6.8900	+1.324%	130	10,341	-85.922%
2025-09-12	7.2000	7.6000	6.6500	6.8000	+6.250%	523	10,366	-85.735%
2025-09-11	6.5000	6.9000	6.4000	6.4000	+3.226%	66	10,388	-84.844%
2025-09-10	6.9000	6.9100	6.1800	6.2000	-1.587%	602	10,395	-84.355%
2025-09-09	6.4000	6.4000	6.0200	6.3000	0.000%	54	10,359	-84.603%
2025-09-08	6.3500	6.5000	6.0000	6.3000	0.000%	71	10,367	-84.603%
2025-09-05	6.2000	6.3000	5.8600	6.3000	+5.000%	131	10,414	-84.603%
2025-09-04	6.0000	6.1000	5.7800	6.0000	-3.226%	144	10,514	-83.833%
2025-09-03	6.3500	6.4000	6.0100	6.2000	-1.899%	38	10,518	-84.355%
2025-09-02	6.2000	6.5000	6.1400	6.3200	-6.922%	172	10,519	-84.652%
2025-08-29	7.1000	7.1000	6.5900	6.7900	-3.414%	190	10,521	-85.714%
2025-08-28	7.1000	7.3000	6.9800	7.0300	-0.986%	219	10,521	-86.202%
2025-08-27	7.2000	7.5400	7.1000	7.1000	-4.698%	72	10,410	-86.338%
2025-08-26	7.2000	7.5000	7.2000	7.4500	+4.930%	215	10,386	-86.980%
2025-08-25	7.7700	7.7700	7.0000	7.1000	-7.792%	191	10,389	-86.338%
2025-08-22	7.2000	7.8000	7.2000	7.7000	+4.054%	131	10,314	-87.403%
2025-08-21	7.3000	7.5000	7.2000	7.4000	+1.370%	28	10,279	-86.892%
2025-08-20	7.4000	7.4600	7.0000	7.3000	-3.947%	111	10,267	-86.712%
2025-08-19	8.5000	8.5000	7.6000	7.6000	-10.588%	394	10,262	-87.237%
2025-08-18	8.7000	8.8000	8.4000	8.5000	-6.593%	515	10,151	-88.588%
2025-08-15	10.6400	10.6400	9.1000	9.1000	-7.143%	183	10,168	-89.341%
2025-08-14	9.9900	10.0000	9.5000	9.8000	-4.854%	23	10,135	-90.102%
2025-08-13	10.5000	10.5000	10.1000	10.3000	-1.905%	30	10,123	-90.583%
2025-08-12	9.5900	10.5000	9.5000	10.5000	+10.526%	145	10,119	-90.762%
2025-08-11	9.1900	9.8000	9.1500	9.5000	+3.261%	20	10,198	-89.789%
2025-08-08	9.6200	9.6200	8.9900	9.2000	-6.122%	294	10,194	-89.457%
2025-08-07	11.4000	11.4000	9.4000	9.8000	-12.656%	893	10,218	-90.102%
2025-08-06	11.9000	11.9000	10.8000	11.2200	-4.915%	320	10,191	-91.355%
2025-08-05	12.8000	12.8000	11.3000	11.8000	-6.349%	1,254	10,158	-91.780%
2025-08-04	10.7000	13.1000	10.7000	12.6000	+28.571%	1,310	10,555	-92.302%
2025-08-01	9.4000	10.5000	9.3000	9.8000	+6.522%	152	10,037	-90.102%
2025-07-31	9.6900	9.6900	9.0000	9.2000	-3.158%	154	10,037	-89.457%
2025-07-30	9.2600	10.0000	9.2600	9.5000	+3.261%	106	10,049	-89.789%
2025-07-29	9.7900	9.9100	9.2000	9.2000	-5.544%	242	10,049	-89.457%
2025-07-28	10.6000	10.7000	9.4400	9.7400	-8.113%	200	10,069	-90.041%
2025-07-25	9.9500	10.7500	9.6000	10.6000	+7.396%	123	10,119	-90.849%
2025-07-24	10.0000	10.2000	9.6600	9.8700	-0.303%	197	10,116	-90.172%
2025-07-23	9.5800	10.0000	9.3000	9.9000	+7.609%	68	10,125	-90.202%
2025-07-22	8.8200	9.2000	8.1000	9.2000	-2.439%	634	10,139	-89.457%
2025-07-21	10.3000	10.9000	9.3000	9.4300	-8.179%	602	10,315	-89.714%
2025-07-18	9.5600	10.7000	9.2000	10.2700	+1.083%	317	10,710	-90.555%
2025-07-17	9.0000	10.1600	8.9000	10.1600	+14.157%	407	10,707	-90.453%
2025-07-16	7.4000	9.0500	7.2000	8.9000	+30.882%	615	10,775	-89.101%
2025-07-15	6.1000	6.8000	5.9300	6.8000	+20.354%	331	10,744	-85.735%
2025-07-14	5.2000	5.6600	5.0000	5.6500	+8.238%	91	10,641	-82.832%
2025-07-11	5.3000	5.7000	5.2000	5.2200	+0.385%	339	10,626	-81.418%
2025-07-10	4.9000	5.6000	4.8000	5.2000	+8.333%	790	10,569	-81.346%
2025-07-09	4.8000	4.9000	4.6000	4.8000	+1.695%	143	11,055	-79.792%
2025-07-08	4.2500	4.8800	4.2500	4.7200	+13.462%	470	11,068	-79.449%
2025-07-07	4.1000	4.2000	3.8000	4.1600	+3.226%	196	11,108	-76.683%
2025-07-03	3.8000	4.2000	3.5000	4.0300	+6.053%	667	11,150	-75.931%
2025-07-02	3.6500	3.9500	3.4000	3.8000	+2.703%	932	11,150	-74.474%
2025-07-01	4.1000	4.1000	3.4400	3.7000	-7.268%	696	11,105	-73.784%
2025-06-30	3.5000	4.5000	3.5000	3.9900	+23.148%	1,086	10,518	-75.689%
2025-06-27	3.2200	3.4100	3.1400	3.2400	+2.857%	193	11,105	-70.062%
2025-06-26	2.7500	3.2000	2.7000	3.1500	+16.667%	122	11,120	-69.206%
2025-06-25	2.8600	2.9000	2.6500	2.7000	-6.897%	268	11,151	-64.074%
2025-06-24	2.9500	3.0000	2.8000	2.9000	+5.455%	254	10,940	-66.552%
2025-06-23	2.7500	2.8000	2.5500	2.7500	-2.135%	410	10,772	-64.727%
2025-06-20	3.0000	3.1000	2.7500	2.8100	-6.645%	388	10,638	-65.480%
2025-06-18	2.9600	3.3000	2.9000	3.0100	+0.333%	142	10,575	-67.774%
2025-06-17	3.2000	3.3000	2.8500	3.0000	-6.250%	447	10,575	-67.667%
2025-06-16	3.0000	3.3000	3.0000	3.2000	+8.844%	217	10,677	-69.688%
2025-06-13	2.9500	3.1000	2.8700	2.9400	-2.000%	670	10,500	-67.007%
2025-06-12	3.3000	3.6000	3.0000	3.0000	-14.286%	977	10,278	-67.667%
2025-06-11	3.5000	3.9000	3.5000	3.5000	+4.167%	1,084	10,073	-72.286%
2025-06-10	3.4000	3.4000	3.2000	3.3600	+6.667%	201	10,473	-71.131%
2025-06-09	3.0000	3.3000	2.8000	3.1500	+32.911%	887	10,355	-69.206%
2025-06-06	2.1500	2.4500	2.0400	2.3700	+21.538%	418	10,538	-59.072%
2025-06-05	2.2000	2.2000	1.8600	1.9500	-6.699%	415	10,405	-50.256%
2025-06-04	2.2000	2.2500	2.0500	2.0900	-5.000%	475	10,018	-53.589%
2025-06-03	2.4300	2.6000	2.1500	2.2000	+15.183%	1,385	9,686	-55.909%
2025-06-02	2.0000	2.1000	1.8500	1.9100	-11.163%	427	9,065	-49.215%
2025-05-30	2.5000	2.6000	2.0600	2.1500	-17.308%	836	8,925	-54.884%
2025-05-29	2.8500	3.0000	2.5800	2.6000	-7.143%	96	8,896	-62.692%
2025-05-28	2.3000	2.9000	2.3000	2.8000	+60.000%	2,478	8,820	-65.357%
2025-05-27	1.5500	1.8000	1.5500	1.7500	+6.707%	69	9,328	-44.571%
2025-05-23	1.6000	1.7000	1.5900	1.6400	-3.529%	394	9,123	-40.854%
2025-05-22	1.6000	1.7500	1.6000	1.7000	+1.190%	346	9,123	-42.941%
2025-05-21	1.7500	1.8000	1.6500	1.6800	-9.189%	407	8,892	-42.262%
2025-05-20	1.8000	1.9000	1.8000	1.8500	+0.543%	71	8,615	-47.568%
2025-05-19	1.9500	2.0000	1.8000	1.8400	-11.538%	272	8,545	-47.283%
2025-05-16	1.9400	2.1500	1.9400	2.0800	+9.474%	372	8,329	-53.365%
2025-05-15	1.8800	1.9500	1.8500	1.9000	0.000%	142	8,284	-48.947%
2025-05-14	1.8500	1.9000	1.8000	1.9000	+4.972%	224	8,265	-48.947%
2025-05-13	1.8000	1.8500	1.7000	1.8100	+3.429%	140	8,146	-46.409%
2025-05-12	1.6500	1.7500	1.6000	1.7500	+2.941%	149	8,125	-44.571%
2025-05-09	1.7000	1.7000	1.6700	1.7000	+3.030%	178	8,154	-42.941%
2025-05-08	1.7500	2.0000	1.4000	1.6500	+0.610%	57	8,082	-41.212%
2025-05-07	1.5500	1.6500	1.5500	1.6400	+2.500%	14	8,046	-40.854%
2025-05-06	1.6000	1.6000	1.5100	1.6000	-3.030%	46	8,039	-39.375%
2025-05-05	1.8000	1.8000	1.6500	1.6500	-5.172%	11	8,029	-41.212%
2025-05-02	1.5900	1.8000	1.5700	1.7400	+13.725%	436	8,030	-44.253%
2025-05-01	1.5000	1.5400	1.5000	1.5300	-4.375%	19	8,103	-36.601%
2025-04-30	1.5200	1.6000	1.5000	1.6000	-8.571%	51	8,101	-39.375%
2025-04-29	1.8000	1.8000	1.6800	1.7500	+8.696%	28	8,112	-44.571%
2025-04-28	1.7000	1.7000	1.5700	1.6100	-5.294%	8	8,085	-39.752%
2025-04-25	1.7000	1.7500	1.7000	1.7000	+1.190%	6	8,078	-42.941%
2025-04-24	1.7000	1.7000	1.6000	1.6800	+12.000%	348	8,076	-42.262%
2025-04-23	1.6000	1.6000	1.5000	1.5000	+7.143%	9	8,330	-35.333%
2025-04-22	1.4000	1.4000	1.3500	1.4000	+4.478%	3	8,336	-30.714%
2025-04-21	1.3100	1.3800	1.3000	1.3400	+0.752%	42	8,338	-27.612%
2025-04-17	1.3500	1.3500	1.3300	1.3300	-3.623%	73	8,437	-27.068%
2025-04-16	1.4100	1.4100	1.3000	1.3800	-9.211%	35	8,437	-29.710%
2025-04-15	1.5000	1.5200	1.3000	1.5200	-1.299%	57	8,415	-36.184%
2025-04-14	1.5000	1.6500	1.4400	1.5400	+1.316%	392	8,379	-37.013%
2025-04-11	1.4500	1.6000	1.4500	1.5200	-7.879%	122	8,071	-36.184%
2025-04-10	1.6000	1.7500	1.5000	1.6500	-2.941%	158	8,033	-41.212%
2025-04-09	1.3500	1.7200	1.3500	1.7000	+25.926%	29	7,983	-42.941%
2025-04-08	1.3500	1.4500	1.3000	1.3500	-3.571%	266	7,975	-28.148%
2025-04-07	1.1000	1.4700	1.1000	1.4000	-3.448%	252	7,756	-30.714%
2025-04-04	1.3100	1.4500	1.1500	1.4500	+8.209%	184	7,666	-33.103%
2025-04-03	1.4000	1.4500	1.3300	1.3400	-12.418%	301	7,622	-27.612%
2025-04-02	1.5500	1.6500	1.5000	1.5300	+2.685%	61	7,501	-36.601%
2025-04-01	1.5000	1.5000	1.4500	1.4900	-9.146%	27	7,474	-34.899%
2025-03-31	1.6500	1.6500	1.5500	1.6400	+2.500%	106	7,464	-40.854%
2025-03-28	1.7500	1.7700	1.6000	1.6000	-15.789%	172	7,425	-39.375%
2025-03-27	1.9000	1.9000	1.9000	1.9000	-2.564%	30	7,418	-48.947%
2025-03-26	2.0000	2.0500	1.9500	1.9500	-3.941%	52	7,398	-50.256%
2025-03-25	2.0500	2.0500	1.9000	2.0300	-3.333%	47	7,348	-52.217%
2025-03-24	2.0700	2.1000	2.0500	2.1000	+5.000%	67	7,341	-53.810%
2025-03-21	1.9400	2.0000	1.9000	2.0000	+7.527%	106	7,341	-51.500%
2025-03-20	1.9300	2.0000	1.8600	1.8600	-7.921%	49	7,348	-47.849%
2025-03-19	1.9000	2.0200	1.8500	2.0200	+9.189%	74	7,330	-51.980%
2025-03-18	2.0000	2.0000	1.8500	1.8500	-5.128%	43	7,341	-47.568%
2025-03-17	1.9800	2.0200	1.9200	1.9500	+2.632%	76	7,334	-50.256%
2025-03-14	1.8500	1.9000	1.8000	1.9000	+5.556%	54	7,338	-48.947%
2025-03-13	2.0500	2.0500	1.8000	1.8000	-6.250%	59	7,362	-46.111%
2025-03-12	1.9000	1.9200	1.8700	1.9200	+3.784%	17	7,362	-49.479%
2025-03-11	1.9000	1.9000	1.7600	1.8500	+2.210%	100	7,361	-47.568%
2025-03-10	1.9800	1.9800	1.8000	1.8100	-13.810%	143	7,373	-46.409%
2025-03-07	2.0500	2.1000	2.0000	2.1000	+2.439%	48	7,339	-53.810%
2025-03-06	2.1500	2.2000	2.0500	2.0500	+0.985%	71	7,316	-52.683%
2025-03-05	2.1500	2.1500	1.9000	2.0300	+4.103%	95	7,377	-52.217%
2025-03-04	1.9000	1.9500	1.8200	1.9500	-2.500%	90	7,402	-50.256%
2025-03-03	2.2500	2.3000	1.9200	2.0000	-6.977%	166	7,328	-51.500%
2025-02-28	1.9800	2.2500	1.9800	2.1500	0.000%	72	7,239	-54.884%
2025-02-27	2.1400	2.3200	2.0000	2.1500	+4.878%	77	7,212	-54.884%
2025-02-26	2.1000	2.2000	2.0500	2.0500	+6.218%	53	7,164	-52.683%
2025-02-25	2.0500	2.0500	1.9000	1.9300	-9.390%	263	7,130	-49.741%
2025-02-24	2.3000	2.3000	2.0000	2.1300	-5.333%	208	6,923	-54.460%

.dark-mode .gDqmJv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gDqmJv{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115C10JOBY Jan 15 2027 10.00 Call (JOBY270115C00010000)option OPRA

JOBY20270115C10
JOBY Jan 15 2027 10.00 Call (JOBY270115C00010000)
option OPRA