Dark

JOBY20270115C11
JOBY Jan 15 2027 11.00 Call (JOBY270115C00011000)
option OPRA

EOD

Aug 14, 2026

0.8200+5.128%(+0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.8200	0.8200	0.8200	0.8200	+5.128%	4	624	0.000%
2026-08-13	0.7800	0.7800	0.7800	0.7800	-2.500%	53	624	+5.128%
2026-08-12	0.9600	0.9600	0.8000	0.8000	-20.000%	28	614	+2.500%
2026-08-11	1.1200	1.1200	0.9600	1.0000	-15.254%	47	608	-18.000%
2026-08-10	1.2500	1.3300	1.1300	1.1800	+6.306%	27	627	-30.508%
2026-08-07	1.0800	1.2100	1.0300	1.1100	+1.835%	35	632	-26.126%
2026-08-06	1.0600	1.1500	1.0600	1.0900	+26.744%	32	632	-24.771%
2026-08-05	0.9300	0.9300	0.8600	0.8600	-12.245%	7	613	-4.651%
2026-08-04	0.9500	1.0100	0.9500	0.9800	+19.512%	36	613	-16.327%
2026-08-03	0.6700	0.8200	0.6700	0.8200	+20.588%	4	607	0.000%
2026-07-31	0.6500	0.6800	0.6500	0.6800	+3.030%	7	605	+20.588%
2026-07-30	0.6500	0.6800	0.6500	0.6600	+8.197%	12	602	+24.242%
2026-07-29	0.5700	0.6100	0.5700	0.6100	-16.438%	22	603	+34.426%
2026-07-28	0.7300	0.7300	0.7200	0.7300	0.000%	6	583	+12.329%
2026-07-27	0.7200	0.7500	0.7100	0.7300	+7.353%	75	585	+12.329%
2026-07-24	0.8000	0.8000	0.6800	0.6800	-23.596%	16	579	+20.588%
2026-07-23	0.8200	0.8900	0.8200	0.8900	0.000%	11	576	-7.865%
2026-07-21	0.9000	0.9600	0.8900	0.8900	+3.488%	46	577	-7.865%
2026-07-20	0.8300	0.8800	0.8100	0.8600	+6.173%	133	547	-4.651%
2026-07-17	0.8000	0.8500	0.8000	0.8100	-2.410%	20	460	+1.235%
2026-07-16	0.8600	0.8700	0.7100	0.8300	-14.433%	69	465	-1.205%
2026-07-15	1.0000	1.0600	0.9600	0.9700	-6.731%	69	465	-15.464%
2026-07-14	0.9900	1.0400	0.9500	1.0400	+11.828%	57	503	-21.154%
2026-07-13	0.9600	0.9600	0.9100	0.9300	-9.709%	5	531	-11.828%
2026-07-10	1.0500	1.0500	1.0000	1.0300	-7.207%	42	530	-20.388%
2026-07-09	1.2000	1.2100	1.1100	1.1100	-3.478%	67	513	-26.126%
2026-07-08	1.2000	1.2000	1.1100	1.1500	-6.504%	32	465	-28.696%
2026-07-07	1.3100	1.3100	1.1900	1.2300	-23.125%	20	455	-33.333%
2026-07-06	1.3900	1.7500	1.3900	1.6000	+21.212%	59	465	-48.750%
2026-07-02	1.6000	1.6000	1.3200	1.3200	-25.843%	2	435	-37.879%
2026-07-01	1.6400	1.7800	1.6400	1.7800	+9.202%	3	435	-53.933%
2026-06-30	1.6000	1.6300	1.6000	1.6300	+23.485%	13	434	-49.693%
2026-06-29	1.5100	1.5100	1.3200	1.3200	-14.286%	43	421	-37.879%
2026-06-26	1.5400	1.5400	1.5400	1.5400	-3.750%	52	408	-46.753%
2026-06-25	1.7200	1.7200	1.6000	1.6000	-9.091%	27	408	-48.750%
2026-06-24	1.6900	1.7800	1.6900	1.7600	-17.757%	65	434	-53.409%
2026-06-23	1.9700	2.1400	1.9700	2.1400	-5.310%	4	456	-61.682%
2026-06-22	2.1000	2.2600	2.1000	2.2600	+9.179%	14	456	-63.717%
2026-06-18	1.8800	2.0700	1.8800	2.0700	-3.721%	47	406	-60.386%
2026-06-17	2.0400	2.1500	2.0400	2.1500	+16.848%	2	406	-61.860%
2026-06-16	1.8400	1.8400	1.8400	1.8400	-8.000%	6	406	-55.435%
2026-06-15	2.1500	2.1500	2.0000	2.0000	+17.647%	67	412	-59.000%
2026-06-12	1.8100	1.8100	1.6100	1.7000	+3.030%	17	464	-51.765%
2026-06-11	1.7000	1.7000	1.5200	1.6500	-2.941%	125	451	-50.303%
2026-06-10	1.9000	1.9000	1.7000	1.7000	-17.073%	147	431	-51.765%
2026-06-08	2.1600	2.2000	2.0500	2.0500	-15.984%	12	484	-60.000%
2026-06-05	2.7600	2.8100	2.4400	2.4400	-20.261%	30	478	-66.393%
2026-06-04	3.2000	3.2000	3.0600	3.0600	-5.846%	21	476	-73.203%
2026-06-03	3.2000	3.2500	3.1000	3.2500	-12.162%	37	467	-74.769%
2026-06-02	3.7500	3.7500	3.5500	3.7000	-2.632%	6	472	-77.838%
2026-06-01	3.6500	3.8000	3.6000	3.8000	+4.110%	107	468	-78.421%
2026-05-29	3.4500	3.6800	3.3600	3.6500	-5.195%	20	397	-77.534%
2026-05-28	3.5000	3.9500	3.3500	3.8500	+20.313%	84	400	-78.701%
2026-05-27	3.3000	3.4000	3.2000	3.2000	-6.977%	38	400	-74.375%
2026-05-26	3.3000	3.5000	3.1000	3.4400	+20.702%	48	368	-76.163%
2026-05-22	2.7500	3.0500	2.7500	2.8500	+10.465%	97	364	-71.228%
2026-05-21	2.4300	2.5800	2.4300	2.5800	+7.500%	7	319	-68.217%
2026-05-20	2.2900	2.6300	2.2900	2.4000	-2.041%	19	319	-65.833%
2026-05-19	2.5600	2.5600	2.3600	2.4500	-4.297%	19	288	-66.531%
2026-05-18	2.5900	2.5900	2.4600	2.5600	-5.185%	35	288	-67.969%
2026-05-15	2.5500	2.7800	2.4900	2.7000	-4.930%	101	288	-69.630%
2026-05-14	2.8000	3.0000	2.6000	2.8400	-12.615%	127	333	-71.127%
2026-05-13	2.9500	3.2500	2.9500	3.2500	+21.269%	26	218	-74.769%
2026-05-12	2.6000	2.6800	2.4200	2.6800	-11.551%	65	218	-69.403%
2026-05-11	2.7900	3.0300	2.7400	3.0300	+5.944%	42	218	-72.937%
2026-05-08	2.4000	2.8900	2.4000	2.8600	+27.679%	66	208	-71.329%
2026-05-07	2.5600	2.7600	2.1700	2.2400	-17.949%	42	160	-63.393%
2026-05-06	2.1200	2.7300	2.1200	2.7300	+56.897%	76	154	-69.963%
2026-05-05	1.6900	1.7400	1.6800	1.7400	-6.952%	30	105	-52.874%
2026-05-04	1.7000	1.8700	1.7000	1.8700	-8.333%	13	109	-56.150%
2026-05-01	1.9000	2.0400	1.8000	2.0400	+12.088%	16	92	-59.804%
2026-04-30	1.7800	1.8200	1.7800	1.8200	+13.750%	37	92	-54.945%
2026-04-29	1.7000	1.7000	1.4800	1.6000	-12.568%	9	80	-48.750%
2026-04-28	1.9100	1.9300	1.6600	1.8300	+15.094%	79	74	-55.191%
2026-04-27	1.6200	1.6200	1.5900	1.5900	+6.000%	2	74	-48.428%
2026-04-24	1.5000	1.5000	1.5000	1.5000	-10.714%	1	72	-45.333%
2026-04-23	1.6500	1.6800	1.5700	1.6800	-2.326%	31	72	-51.190%
2026-04-22	1.8000	1.8000	1.7200	1.7200	-4.444%	7	46	-52.326%
2026-04-21	1.8700	1.8700	1.8000	1.8000	-0.552%	11	34	-54.444%
2026-04-20	1.8100	1.8100	1.7900	1.8100	-4.737%	25	34	-54.696%
2026-04-17	2.1300	2.1300	1.9000	1.9000	0.000%	30	29	-56.842%

.dark-mode .WfWcBC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WfWcBC{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115C11JOBY Jan 15 2027 11.00 Call (JOBY270115C00011000)option OPRA

JOBY20270115C11
JOBY Jan 15 2027 11.00 Call (JOBY270115C00011000)
option OPRA