Dark

JOBY20270115C12
JOBY Jan 15 2027 12.00 Call (JOBY270115C00012000)
option OPRA

EOD

Aug 14, 2026

0.5900-11.940%(-0.0800)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.6600	0.6600	0.5900	0.5900	-11.940%	20	7,776	0.000%
2026-08-13	0.6500	0.7000	0.6300	0.6700	+8.065%	69	7,773	-11.940%
2026-08-12	0.7300	0.7300	0.6200	0.6200	-18.421%	17	7,800	-4.839%
2026-08-11	0.9900	0.9900	0.7600	0.7600	-15.556%	29	7,786	-22.368%
2026-08-10	1.0000	1.1000	0.9000	0.9000	-5.263%	147	7,804	-34.444%
2026-08-07	0.9000	0.9700	0.8400	0.9500	+15.854%	116	7,769	-37.895%
2026-08-06	0.8000	0.9600	0.8000	0.8200	+13.889%	45	7,781	-28.049%
2026-08-05	0.7500	0.7800	0.7200	0.7200	-10.000%	22	7,773	-18.056%
2026-08-04	0.6900	0.8300	0.6900	0.8000	+33.333%	116	7,758	-26.250%
2026-08-03	0.5700	0.6300	0.5700	0.6000	+13.208%	47	7,799	-1.667%
2026-07-31	0.5900	0.5900	0.5200	0.5300	-7.018%	30	7,799	+11.321%
2026-07-30	0.5000	0.5700	0.5000	0.5700	+29.545%	121	7,803	+3.509%
2026-07-29	0.5500	0.5500	0.4400	0.4400	-25.424%	653	7,890	+34.091%
2026-07-28	0.5600	0.6100	0.5600	0.5900	-1.667%	36	8,219	0.000%
2026-07-27	0.6400	0.6400	0.5700	0.6000	+9.091%	63	8,226	-1.667%
2026-07-24	0.6900	0.6900	0.5500	0.5500	-22.535%	630	8,226	+7.273%
2026-07-23	0.6800	0.7100	0.6500	0.7100	-4.054%	3	8,269	-16.901%
2026-07-22	0.8000	0.8000	0.7400	0.7400	-1.333%	140	8,268	-20.270%
2026-07-21	0.7700	0.8100	0.7500	0.7500	+4.167%	46	8,221	-21.333%
2026-07-20	0.6500	0.7200	0.6300	0.7200	+10.769%	81	8,201	-18.056%
2026-07-17	0.5900	0.6500	0.5400	0.6500	-2.985%	17	8,157	-9.231%
2026-07-16	0.7600	0.7800	0.6700	0.6700	-20.238%	31	8,157	-11.940%
2026-07-15	0.9400	0.9500	0.7900	0.8400	0.000%	89	8,157	-29.762%
2026-07-14	0.8000	0.8500	0.8000	0.8400	+10.526%	10	8,186	-29.762%
2026-07-13	0.7500	0.8100	0.7500	0.7600	-9.524%	102	8,182	-22.368%
2026-07-10	1.0000	1.0000	0.8400	0.8400	-13.402%	469	8,119	-29.762%
2026-07-09	0.9500	1.0100	0.9000	0.9700	-3.000%	91	8,048	-39.175%
2026-07-08	0.9900	1.0000	0.9600	1.0000	-0.990%	22	8,042	-41.000%
2026-07-07	1.2900	1.3500	0.9900	1.0100	-27.857%	86	8,028	-41.584%
2026-07-06	1.3000	1.5200	1.3000	1.4000	+26.126%	40	7,964	-57.857%
2026-07-02	1.2800	1.4000	1.1100	1.1100	-15.909%	148	7,848	-46.847%
2026-07-01	1.3200	1.4100	1.3200	1.3200	-2.941%	14	7,848	-55.303%
2026-06-30	1.3000	1.4500	1.2600	1.3600	+7.937%	83	7,846	-56.618%
2026-06-29	1.3800	1.4500	1.1400	1.2600	-3.077%	36	7,805	-53.175%
2026-06-26	1.3000	1.3900	1.3000	1.3000	+2.362%	63	7,810	-54.615%
2026-06-25	1.3800	1.3800	1.0900	1.2700	-20.625%	79	7,775	-53.543%
2026-06-24	1.5000	1.6400	1.4400	1.6000	-2.439%	97	7,733	-63.125%
2026-06-23	1.7100	1.8700	1.6400	1.6400	-8.889%	13	7,793	-64.024%
2026-06-22	1.7900	1.9500	1.6300	1.8000	-4.255%	42	7,797	-67.222%
2026-06-18	1.6000	1.8800	1.6000	1.8800	+13.939%	31	7,831	-68.617%
2026-06-17	1.6300	1.8200	1.5900	1.6500	+6.452%	17	7,831	-64.242%
2026-06-16	1.6100	1.6100	1.5500	1.5500	-13.889%	21	7,831	-61.935%
2026-06-15	1.8100	1.8700	1.7200	1.8000	+28.571%	31	7,831	-67.222%
2026-06-12	1.5300	1.5700	1.4000	1.4000	-14.110%	8	7,812	-57.857%
2026-06-11	1.3800	1.6300	1.3800	1.6300	+12.414%	16	7,810	-63.804%
2026-06-10	1.6000	1.6000	1.4500	1.4500	-11.585%	35	7,813	-59.310%
2026-06-09	1.8200	1.9300	1.4500	1.6400	-11.828%	91	7,801	-64.024%
2026-06-08	1.8800	1.9000	1.7300	1.8600	+1.639%	59	7,827	-68.280%
2026-06-05	2.4900	2.4900	1.7100	1.8300	-32.721%	255	7,776	-67.760%
2026-06-04	2.8800	2.9000	2.7200	2.7200	-3.546%	324	7,830	-78.309%
2026-06-03	2.8500	2.9500	2.7000	2.8200	-14.024%	37	7,907	-79.078%
2026-06-02	3.1500	3.3000	3.0200	3.2800	+0.923%	54	7,917	-82.012%
2026-06-01	3.3000	3.4500	2.9800	3.2500	+3.175%	87	7,944	-81.846%
2026-05-29	3.3000	3.4000	2.9500	3.1500	-7.353%	188	7,956	-81.270%
2026-05-28	2.8500	3.5500	2.8500	3.4000	+19.298%	281	7,974	-82.647%
2026-05-27	2.7400	3.0000	2.6000	2.8500	-2.730%	476	7,967	-79.298%
2026-05-26	2.7000	3.0500	2.6800	2.9300	+19.592%	249	8,024	-79.863%
2026-05-22	2.3200	2.7200	2.3200	2.4500	+10.860%	490	8,022	-75.918%
2026-05-21	2.0000	2.2400	2.0000	2.2100	+5.238%	18	7,660	-73.303%
2026-05-20	2.0000	2.2400	2.0000	2.1000	+2.941%	50	7,660	-71.905%
2026-05-19	2.1000	2.1100	1.9800	2.0400	-12.069%	63	7,691	-71.078%
2026-05-18	2.3000	2.3200	2.1000	2.3200	-8.661%	28	7,691	-74.569%
2026-05-15	2.3800	2.5400	2.2000	2.5400	-2.308%	98	7,691	-76.772%
2026-05-14	2.6100	2.6100	2.2500	2.6000	-1.515%	195	7,783	-77.308%
2026-05-13	2.2000	2.7200	2.2000	2.6400	+20.000%	349	7,363	-77.652%
2026-05-12	2.4000	2.4000	2.0100	2.2000	-12.698%	81	7,363	-73.182%
2026-05-11	2.1300	2.7600	2.1300	2.5200	-2.326%	118	7,363	-76.587%
2026-05-08	2.0000	2.5800	1.9900	2.5800	+32.308%	272	7,424	-77.132%
2026-05-07	2.1800	2.2600	1.8800	1.9500	-15.948%	82	7,333	-69.744%
2026-05-06	1.5000	2.3500	1.5000	2.3200	+54.667%	192	7,330	-74.569%
2026-05-05	1.5500	1.5500	1.4200	1.5000	+0.671%	83	7,443	-60.667%
2026-05-04	1.6300	1.6300	1.4900	1.4900	-10.778%	23	7,367	-60.403%
2026-05-01	1.5500	1.8300	1.5500	1.6700	+1.829%	148	7,350	-64.671%
2026-04-30	1.5900	1.6600	1.5900	1.6400	+17.143%	131	7,350	-64.024%
2026-04-29	1.4900	1.4900	1.2900	1.4000	-9.677%	95	7,254	-57.857%
2026-04-28	1.7000	1.7000	1.4700	1.5500	0.000%	123	7,179	-61.935%
2026-04-27	1.3100	1.6500	1.3000	1.5500	+19.231%	79	7,065	-61.935%
2026-04-24	1.3000	1.3300	1.2000	1.3000	+0.775%	42	7,018	-54.615%
2026-04-23	1.4000	1.4000	1.2500	1.2900	-12.245%	18	7,001	-54.264%
2026-04-22	1.4900	1.4900	1.4700	1.4700	-3.289%	3	6,987	-59.864%
2026-04-21	1.6500	1.6500	1.5000	1.5200	-2.564%	10	6,979	-61.184%
2026-04-20	1.5500	1.5800	1.4900	1.5600	-2.500%	33	6,979	-62.179%
2026-04-17	1.7800	1.9300	1.6000	1.6000	-2.439%	24	6,950	-63.125%
2026-04-16	1.6600	1.7200	1.5200	1.6400	+3.145%	312	6,951	-64.024%
2026-04-15	1.5000	1.6000	1.4800	1.5900	+8.904%	70	7,148	-62.893%
2026-04-14	1.3700	1.4600	1.3500	1.4600	+14.063%	30	7,130	-59.589%
2026-04-13	1.1400	1.3300	1.1400	1.2800	+4.065%	77	7,134	-53.906%
2026-04-10	1.2000	1.2500	1.2000	1.2300	+3.361%	208	7,129	-52.033%
2026-04-09	1.3800	1.3800	1.1900	1.1900	-13.139%	139	7,213	-50.420%
2026-04-08	1.4000	1.4500	1.3600	1.3700	+8.730%	38	7,205	-56.934%
2026-04-07	1.3600	1.3600	1.2000	1.2600	-10.000%	163	7,191	-53.175%
2026-04-06	1.4700	1.5500	1.4000	1.4000	+2.941%	583	7,102	-57.857%
2026-04-02	1.1000	1.3600	1.1000	1.3600	+10.569%	182	7,035	-56.618%
2026-04-01	1.3600	1.3600	1.2300	1.2300	-5.385%	144	7,035	-52.033%
2026-03-31	1.1800	1.3000	1.1600	1.3000	+12.069%	105	7,134	-54.615%
2026-03-30	1.2000	1.2600	1.1400	1.1600	-8.661%	25	7,157	-49.138%
2026-03-27	1.3800	1.3800	1.1600	1.2700	-9.286%	427	7,170	-53.543%
2026-03-26	1.4900	1.5200	1.3500	1.4000	-14.110%	117	7,313	-57.857%
2026-03-25	1.2500	1.8100	1.2500	1.6300	-5.233%	19	7,332	-63.804%
2026-03-24	1.7900	1.7900	1.6500	1.7200	-4.444%	72	7,339	-65.698%
2026-03-23	1.8000	1.9500	1.8000	1.8000	-1.639%	67	7,396	-67.222%
2026-03-20	1.9300	1.9300	1.8000	1.8300	-9.406%	62	7,416	-67.760%
2026-03-19	1.9300	2.0500	1.9000	2.0200	-0.493%	305	7,375	-70.792%
2026-03-18	2.1000	2.1000	2.0300	2.0300	-7.727%	20	7,126	-70.936%
2026-03-17	2.1600	2.2000	2.0900	2.2000	0.000%	16	7,114	-73.182%
2026-03-16	2.2800	2.2800	2.0500	2.2000	+4.762%	16	7,124	-73.182%
2026-03-13	2.3500	2.3500	2.1000	2.1000	-9.871%	23	7,121	-71.905%
2026-03-12	2.4800	2.4800	2.2200	2.3300	+3.556%	21	7,133	-74.678%
2026-03-11	2.4000	2.4200	2.2500	2.2500	-0.442%	29	7,129	-73.778%
2026-03-10	2.6800	2.6800	2.2500	2.2600	-2.586%	56	7,119	-73.894%
2026-03-09	2.0800	2.3200	1.9200	2.3200	+10.476%	31	7,118	-74.569%
2026-03-06	2.0700	2.2500	2.0700	2.1000	+0.478%	39	7,160	-71.905%
2026-03-05	2.4200	2.4200	2.0900	2.0900	-11.064%	19	7,174	-71.770%
2026-03-04	2.4400	2.4400	2.3500	2.3500	+1.732%	12	7,179	-74.894%
2026-03-03	2.2600	2.4100	2.2600	2.3100	-8.696%	42	7,178	-74.459%
2026-03-02	2.2800	2.5500	2.1100	2.5300	+4.979%	17	7,193	-76.680%
2026-02-27	2.4400	2.4500	2.3200	2.4100	-4.743%	23	7,181	-75.519%
2026-02-26	2.7700	2.8400	2.4500	2.5300	+2.846%	79	7,171	-76.680%
2026-02-25	2.5800	2.5800	2.3400	2.4600	+6.494%	31	7,100	-76.016%
2026-02-24	2.2100	2.3500	2.2000	2.3100	+4.525%	190	7,100	-74.459%
2026-02-23	2.3400	2.3400	2.1500	2.2100	-7.917%	78	6,999	-73.303%
2026-02-20	2.5400	2.5400	2.3900	2.4000	-4.000%	59	6,935	-75.417%
2026-02-19	2.5000	2.5000	2.5000	2.5000	-0.398%	5	6,885	-76.400%
2026-02-18	2.2800	2.6800	2.2800	2.5100	+4.583%	263	6,880	-76.494%
2026-02-17	2.4700	2.4700	2.3800	2.4000	-6.250%	17	6,749	-75.417%
2026-02-13	2.5000	2.6000	2.4400	2.5600	+8.936%	20	6,761	-76.953%
2026-02-12	2.4300	2.4300	2.2500	2.3500	-2.490%	14	6,761	-74.894%
2026-02-11	2.5000	2.6200	2.4000	2.4100	-11.397%	38	6,764	-75.519%
2026-02-10	2.9500	2.9500	2.6800	2.7200	-4.561%	52	6,766	-78.309%
2026-02-09	2.7800	2.9000	2.7700	2.8500	-0.350%	17	6,732	-79.298%
2026-02-06	2.5200	2.8900	2.4500	2.8600	+32.407%	126	6,715	-79.371%
2026-02-05	2.6000	2.6800	2.1500	2.1600	-22.022%	254	6,629	-72.685%
2026-02-04	2.7400	2.8000	2.3300	2.7700	0.000%	152	6,516	-78.700%
2026-02-03	2.9600	2.9600	2.5900	2.7700	-5.782%	108	6,509	-78.700%
2026-02-02	2.9500	2.9500	2.8000	2.9400	+0.341%	357	6,481	-79.932%
2026-01-30	3.3500	3.3500	2.8900	2.9300	-11.212%	357	6,417	-79.863%
2026-01-29	3.8000	3.8000	3.1400	3.3000	-31.959%	1,087	6,196	-82.121%
2026-01-28	5.0200	5.0200	4.8000	4.8500	-1.020%	65	5,602	-87.835%
2026-01-27	4.9500	4.9800	4.7500	4.9000	+2.083%	110	5,559	-87.959%
2026-01-26	5.3500	5.5000	4.8000	4.8000	-9.774%	125	5,465	-87.708%
2026-01-23	5.8000	5.8000	5.3000	5.3200	-6.667%	101	5,369	-88.910%
2026-01-22	5.8000	5.8900	5.7000	5.7000	-1.724%	84	5,275	-89.649%
2026-01-21	6.1000	6.1500	5.3000	5.8000	-1.695%	322	5,316	-89.828%
2026-01-20	6.2500	6.2500	5.9000	5.9000	-10.334%	36	5,105	-90.000%
2026-01-16	6.9000	6.9500	6.5000	6.5800	+2.016%	38	5,104	-91.033%
2026-01-15	6.1500	6.8000	6.1500	6.4500	+5.738%	284	5,104	-90.853%
2026-01-14	5.7500	6.1300	5.6500	6.1000	+0.494%	32	4,912	-90.328%
2026-01-13	6.8000	6.8000	5.6500	6.0700	-5.891%	278	4,897	-90.280%
2026-01-12	6.2500	6.5800	6.2500	6.4500	-3.443%	19	4,755	-90.853%
2026-01-09	6.2000	6.8500	6.2000	6.6800	+2.769%	22	4,758	-91.168%
2026-01-08	7.0000	7.0000	6.4500	6.5000	-5.523%	437	4,757	-90.923%
2026-01-07	7.0600	7.0600	6.6500	6.8800	-5.103%	88	4,848	-91.424%
2026-01-06	7.0100	7.2500	6.9000	7.2500	+2.113%	71	4,853	-91.862%
2026-01-05	6.3000	7.1500	6.3000	7.1000	+26.786%	127	4,887	-91.690%
2026-01-02	4.8000	5.6000	4.8000	5.6000	+17.400%	12	4,907	-89.464%
2025-12-31	4.9000	4.9000	4.6900	4.7700	-1.649%	122	4,883	-87.631%
2025-12-30	5.1000	5.1000	4.7600	4.8500	-4.528%	64	4,883	-87.835%
2025-12-29	5.2200	5.4000	5.0800	5.0800	-7.468%	80	4,853	-88.386%
2025-12-26	5.6000	5.7000	5.4900	5.4900	-5.345%	21	4,828	-89.253%
2025-12-24	5.9000	5.9000	5.8000	5.8000	0.000%	16	4,830	-89.828%
2025-12-23	5.8000	5.8000	5.8000	5.8000	-6.452%	20	4,830	-89.828%
2025-12-22	5.9600	6.6700	5.9600	6.2000	+6.897%	71	4,810	-90.484%
2025-12-19	5.4700	5.9000	5.4700	5.8000	+4.129%	33	4,744	-89.828%
2025-12-18	5.4200	5.6800	5.4200	5.5700	+6.298%	33	4,742	-89.408%
2025-12-17	5.5000	5.5000	5.2000	5.2400	-4.900%	39	4,712	-88.740%
2025-12-16	5.9000	5.9000	5.5000	5.5100	-5.812%	74	4,687	-89.292%
2025-12-15	6.5000	6.5000	5.8000	5.8500	-10.000%	80	4,690	-89.915%
2025-12-12	7.0000	7.0900	6.3000	6.5000	-5.109%	173	4,690	-90.923%
2025-12-11	6.5000	6.8500	6.1700	6.8500	+2.239%	19	4,559	-91.387%
2025-12-10	6.7000	6.7000	6.5400	6.7000	+1.515%	13	4,560	-91.194%
2025-12-09	6.7400	6.9600	6.6000	6.6000	-0.302%	67	4,569	-91.061%
2025-12-08	6.5400	6.6200	6.5400	6.6200	-4.058%	10	4,619	-91.088%
2025-12-05	6.7200	6.9000	6.7000	6.9000	-2.817%	17	4,624	-91.449%
2025-12-04	6.1000	7.1000	6.1000	7.1000	+15.447%	61	4,618	-91.690%
2025-12-03	5.5500	6.1500	5.5500	6.1500	+7.895%	33	4,647	-90.407%
2025-12-02	5.4000	5.7600	5.4000	5.7000	+3.636%	7	4,650	-89.649%
2025-12-01	5.5000	5.7000	5.4000	5.5000	-10.714%	296	4,648	-89.273%
2025-11-28	6.0100	6.2000	6.0100	6.1600	+0.984%	43	4,803	-90.422%
2025-11-26	6.0000	6.1000	6.0000	6.1000	+7.018%	2	4,794	-90.328%
2025-11-25	5.7900	5.7900	5.4500	5.7000	+1.968%	315	4,794	-89.649%
2025-11-24	5.4500	5.5900	5.4000	5.5900	+4.682%	57	4,568	-89.445%
2025-11-21	5.0000	5.3400	4.6800	5.3400	0.000%	112	4,522	-88.951%
2025-11-20	6.1000	6.1300	5.3400	5.3400	-6.316%	35	4,504	-88.951%
2025-11-19	5.9500	6.2000	5.6700	5.7000	-5.785%	17	4,515	-89.649%
2025-11-18	5.8000	6.2000	5.8000	6.0500	+8.036%	15	4,500	-90.248%
2025-11-17	6.3600	6.3600	5.6000	5.6000	-11.252%	45	4,505	-89.464%
2025-11-14	6.3000	6.7000	6.3000	6.3100	-5.821%	249	4,491	-90.650%
2025-11-13	7.2900	7.2900	6.7000	6.7000	-9.459%	21	4,647	-91.194%
2025-11-12	8.1800	8.1800	7.3000	7.4000	-1.333%	16	4,652	-92.027%
2025-11-11	7.1200	7.5000	6.5000	7.5000	+2.740%	22	4,656	-92.133%
2025-11-10	7.2200	7.6000	7.0000	7.3000	+10.606%	301	4,673	-91.918%
2025-11-07	6.0000	6.6600	5.2000	6.6000	+6.452%	498	4,676	-91.061%
2025-11-06	6.4000	6.9000	6.1200	6.2000	-8.824%	118	4,356	-90.484%
2025-11-05	6.9000	6.9400	6.5400	6.8000	+3.030%	28	4,316	-91.324%
2025-11-04	7.6000	7.6000	6.6000	6.6000	-12.000%	65	4,303	-91.061%
2025-11-03	8.0500	8.0500	7.3000	7.5000	-13.892%	286	4,499	-92.133%
2025-10-31	8.1000	8.7100	7.9000	8.7100	+8.468%	23	4,499	-93.226%
2025-10-30	8.0000	8.2600	8.0000	8.0300	-3.253%	24	4,495	-92.653%
2025-10-29	8.0000	8.5000	7.8500	8.3000	+15.278%	333	4,487	-92.892%
2025-10-28	7.7000	7.7000	7.2000	7.2000	-6.494%	55	4,501	-91.806%
2025-10-27	7.9000	7.9000	7.5700	7.7000	-1.282%	29	4,531	-92.338%
2025-10-24	7.7000	7.8000	7.5000	7.8000	+8.183%	8	4,531	-92.436%
2025-10-23	7.2000	7.2500	7.2000	7.2100	+6.029%	18	4,534	-91.817%
2025-10-22	7.2700	7.5000	6.8000	6.8000	-8.108%	145	4,532	-91.324%
2025-10-21	8.2000	8.2000	7.4000	7.4000	-13.953%	7	4,456	-92.027%
2025-10-20	7.8000	8.6000	7.8000	8.6000	+17.808%	57	4,449	-93.140%
2025-10-17	7.6000	7.6000	6.9000	7.3000	-3.947%	118	4,471	-91.918%
2025-10-16	9.8000	9.8000	7.6000	7.6000	-15.084%	134	4,457	-92.237%
2025-10-15	8.9000	9.6000	8.7900	8.9500	-2.928%	204	4,386	-93.408%
2025-10-14	7.7000	9.3000	7.7000	9.2200	+11.084%	60	4,278	-93.601%
2025-10-13	8.2400	8.5000	8.2000	8.3000	-1.190%	34	4,250	-92.892%
2025-10-10	8.6000	8.7000	7.8400	8.4000	-1.754%	415	4,268	-92.976%
2025-10-09	8.8400	9.1000	8.1000	8.5500	-5.000%	49	4,444	-93.099%
2025-10-08	8.5000	9.2000	8.1000	9.0000	-11.330%	572	4,444	-93.444%
2025-10-07	10.5000	10.8000	9.4000	10.1500	-3.333%	102	4,399	-94.187%
2025-10-06	9.9000	10.5000	9.6900	10.5000	+10.526%	215	4,399	-94.381%
2025-10-03	9.1000	9.7000	8.8900	9.5000	+3.261%	232	4,374	-93.789%
2025-10-02	8.2000	9.2000	8.2000	9.2000	+21.532%	271	4,528	-93.587%
2025-10-01	7.8000	8.2400	7.5700	7.5700	-1.688%	32	4,723	-92.206%
2025-09-30	7.8600	7.8600	7.1000	7.7000	+1.316%	393	4,728	-92.338%
2025-09-29	8.3000	8.3000	7.4000	7.6000	-1.682%	41	5,022	-92.237%
2025-09-26	7.4000	7.9000	7.4000	7.7300	+0.782%	95	5,041	-92.367%
2025-09-25	7.0400	7.7000	7.0400	7.6700	-1.667%	57	5,117	-92.308%
2025-09-24	7.9000	8.0000	7.6800	7.8000	-7.143%	32	5,136	-92.436%
2025-09-23	7.5000	8.6000	7.4000	8.4000	+12.601%	79	5,126	-92.976%
2025-09-22	7.4000	7.6400	7.0000	7.4600	-4.359%	71	5,166	-92.091%
2025-09-19	6.5200	8.0200	6.5200	7.8000	+21.875%	259	5,193	-92.436%
2025-09-18	6.3000	6.6000	6.2600	6.4000	+5.785%	308	5,402	-90.781%
2025-09-17	5.9500	6.1000	5.7000	6.0500	-0.820%	66	5,511	-90.248%
2025-09-16	6.2000	6.2100	5.9700	6.1000	+0.993%	64	5,538	-90.328%
2025-09-15	6.4000	6.7000	5.9800	6.0400	+2.027%	58	5,543	-90.232%
2025-09-12	6.3000	6.4000	5.9000	5.9200	+4.594%	342	5,537	-90.034%
2025-09-11	5.4000	6.0000	5.4000	5.6600	+4.815%	147	5,451	-89.576%
2025-09-10	6.4000	6.4000	5.4000	5.4000	-0.917%	159	5,451	-89.074%
2025-09-09	5.6000	5.6000	5.3000	5.4500	-1.802%	113	5,410	-89.174%
2025-09-08	5.5000	5.7000	5.3000	5.5500	+1.463%	61	5,408	-89.369%
2025-09-05	5.6000	5.6500	5.2000	5.4700	+6.214%	85	5,372	-89.214%
2025-09-04	5.3000	5.3000	5.0000	5.1500	-3.195%	43	5,336	-88.544%
2025-09-03	5.7000	5.7000	5.3000	5.3200	-3.273%	58	5,336	-88.910%
2025-09-02	5.5000	5.7000	5.4000	5.5000	-5.172%	154	5,328	-89.273%
2025-08-29	6.1000	6.1700	5.7000	5.8000	-7.937%	418	5,228	-89.828%
2025-08-28	6.3000	6.3000	6.1700	6.3000	-2.022%	99	5,228	-90.635%
2025-08-27	6.4000	6.6500	6.4000	6.4300	-4.030%	71	5,142	-90.824%
2025-08-26	6.5000	6.7000	6.5000	6.7000	+7.372%	7	5,101	-91.194%
2025-08-25	6.8000	6.8000	6.2000	6.2400	-7.556%	37	5,098	-90.545%
2025-08-22	6.5000	6.9000	6.3000	6.7500	+4.977%	466	5,071	-91.259%
2025-08-21	6.8200	6.8200	6.4300	6.4300	-5.441%	15	4,823	-90.824%
2025-08-20	6.7500	6.8000	6.2000	6.8000	0.000%	404	4,815	-91.324%
2025-08-19	7.4600	7.4600	6.8000	6.8000	-9.333%	100	4,500	-91.324%
2025-08-18	8.2000	8.3000	7.5000	7.5000	-13.694%	194	4,475	-92.133%
2025-08-15	9.6000	9.6000	8.5000	8.6900	-0.115%	216	4,611	-93.211%
2025-08-14	8.9800	8.9800	8.6500	8.7000	-5.946%	11	4,562	-93.218%
2025-08-13	9.2000	9.3500	9.2000	9.2500	0.000%	63	4,563	-93.622%
2025-08-12	8.7000	9.2500	8.7000	9.2500	+9.988%	25	4,508	-93.622%
2025-08-11	8.4000	8.9100	8.4000	8.4100	+3.827%	90	4,503	-92.985%
2025-08-08	9.2700	9.2700	8.0000	8.1000	-5.814%	100	4,446	-92.716%
2025-08-07	10.1100	10.5000	8.4600	8.6000	-16.505%	903	4,397	-93.140%
2025-08-06	11.0000	11.0000	10.0600	10.3000	-1.905%	246	4,293	-94.272%
2025-08-05	11.5200	11.5200	10.1000	10.5000	-8.297%	64	4,205	-94.381%
2025-08-04	9.7900	11.9000	9.7900	11.4500	+28.941%	152	4,185	-94.847%
2025-08-01	8.3000	9.5000	8.3000	8.8800	+8.029%	18	4,162	-93.356%
2025-07-31	8.3000	8.3000	8.1000	8.2200	-0.364%	103	4,161	-92.822%
2025-07-30	8.4500	9.1000	8.2500	8.2500	-4.070%	64	4,217	-92.848%
2025-07-29	8.6500	8.6500	8.0000	8.6000	+0.703%	104	4,208	-93.140%
2025-07-28	9.7900	9.7900	8.5400	8.5400	-11.959%	18	4,276	-93.091%
2025-07-25	8.8000	9.7000	8.7000	9.7000	+9.853%	30	4,278	-93.918%
2025-07-24	9.3000	9.3000	8.6600	8.8300	-0.451%	65	4,274	-93.318%
2025-07-23	8.7800	9.0000	8.1900	8.8700	+8.171%	116	4,276	-93.348%
2025-07-22	7.9800	8.3000	7.0000	8.2000	-2.497%	539	4,225	-92.805%
2025-07-21	9.0000	9.8000	8.4000	8.4100	-9.570%	686	4,228	-92.985%
2025-07-18	8.6000	9.6000	8.5000	9.3000	0.000%	665	4,019	-93.656%
2025-07-17	7.9000	9.3000	7.4000	9.3000	+15.960%	372	4,039	-93.656%
2025-07-16	6.7000	8.0200	6.4000	8.0200	+38.276%	289	3,989	-92.643%
2025-07-15	5.3000	5.9000	5.1700	5.8000	+18.367%	218	3,917	-89.828%
2025-07-14	4.3200	5.0000	4.3200	4.9000	+6.522%	759	3,928	-87.959%
2025-07-11	4.7000	4.9000	4.6000	4.6000	-1.499%	115	3,252	-87.174%
2025-07-10	4.1000	4.9000	4.0000	4.6700	+16.750%	517	3,190	-87.366%
2025-07-09	4.1700	4.2000	3.9500	4.0000	-4.762%	43	3,035	-85.250%
2025-07-08	4.0000	4.2000	3.7000	4.2000	+22.807%	246	3,018	-85.952%
2025-07-07	3.4000	3.5000	3.2000	3.4200	+0.588%	147	3,077	-82.749%
2025-07-03	3.3500	3.6000	3.3300	3.4000	+5.919%	141	2,983	-82.647%
2025-07-02	3.2000	3.4000	3.1800	3.2100	+3.548%	127	2,983	-81.620%
2025-07-01	3.2500	3.3000	2.9600	3.1000	-11.429%	253	2,894	-80.968%
2025-06-30	2.9500	3.7000	2.9500	3.5000	+34.615%	419	2,803	-83.143%
2025-06-27	2.7000	2.8500	2.6000	2.6000	-1.887%	162	2,748	-77.308%
2025-06-26	2.5000	2.7000	2.5000	2.6500	+17.778%	22	2,621	-77.736%
2025-06-25	2.3000	2.3000	2.2500	2.2500	-5.462%	9	2,613	-73.778%
2025-06-24	2.5000	2.5000	2.3500	2.3800	+5.778%	23	2,605	-75.210%
2025-06-23	2.1700	2.2900	2.1700	2.2500	-2.597%	14	2,595	-73.778%
2025-06-20	2.4300	2.5000	2.3100	2.3100	-7.600%	12	2,582	-74.459%
2025-06-18	2.5000	2.7400	2.5000	2.5000	+2.041%	94	2,580	-76.400%
2025-06-17	2.5500	2.5500	2.4500	2.4500	-9.259%	4	2,580	-75.918%
2025-06-16	2.5700	2.7500	2.5700	2.7000	+5.882%	5	2,578	-78.148%
2025-06-13	2.4500	2.5500	2.4500	2.5500	-3.774%	8	2,576	-76.863%
2025-06-12	2.9500	2.9500	2.6200	2.6500	-15.064%	62	2,575	-77.736%
2025-06-11	3.0000	3.4000	3.0000	3.1200	+12.230%	152	2,540	-81.090%
2025-06-10	2.6600	2.8500	2.6600	2.7800	+2.963%	40	2,522	-78.777%
2025-06-09	2.4000	2.7500	2.4000	2.7000	+38.462%	32	2,543	-78.148%
2025-06-06	1.8400	1.9500	1.8400	1.9500	+18.182%	70	2,542	-69.744%
2025-06-05	1.7000	1.7500	1.6000	1.6500	-2.941%	30	2,528	-64.242%
2025-06-04	1.8400	1.8400	1.7000	1.7000	-2.857%	61	2,518	-65.294%
2025-06-03	1.8200	2.0000	1.7500	1.7500	+13.636%	35	2,473	-66.286%
2025-06-02	1.6000	1.7000	1.5000	1.5400	-11.494%	46	2,447	-61.688%
2025-05-30	1.5200	1.9600	1.5200	1.7400	-17.925%	86	2,425	-66.092%
2025-05-29	2.3500	2.3700	2.0900	2.1200	-7.826%	41	2,395	-72.170%
2025-05-28	1.8500	2.4000	1.5500	2.3000	+64.286%	944	2,382	-74.348%
2025-05-27	1.4000	1.4000	1.4000	1.4000	+7.692%	4	2,436	-57.857%
2025-05-23	1.3000	1.3500	1.3000	1.3000	-2.256%	6	2,430	-54.615%
2025-05-22	1.3300	1.3300	1.3300	1.3300	+2.308%	1	2,430	-55.639%
2025-05-21	1.4000	1.4000	1.3000	1.3000	-13.333%	56	2,430	-54.615%
2025-05-20	1.5300	1.5300	1.4900	1.5000	0.000%	29	2,430	-60.667%
2025-05-19	1.5000	1.5000	1.5000	1.5000	-11.243%	1	2,419	-60.667%
2025-05-16	1.6000	1.8000	1.6000	1.6900	+11.921%	146	2,418	-65.089%
2025-05-15	1.5100	1.5100	1.5100	1.5100	-0.658%	1	2,404	-60.927%
2025-05-14	1.5500	1.5500	1.4400	1.5200	+1.333%	38	2,404	-61.184%
2025-05-13	1.3500	1.5000	1.3500	1.5000	+7.143%	100	2,392	-60.667%
2025-05-12	1.5200	1.5200	1.3400	1.4000	0.000%	82	2,410	-57.857%
2025-05-09	1.4000	1.4000	1.3500	1.4000	+3.704%	6	2,415	-57.857%
2025-05-08	1.4500	1.5000	1.3300	1.3500	+3.846%	66	2,413	-56.296%
2025-05-07	1.3000	1.3500	1.3000	1.3000	+2.362%	14	2,374	-54.615%
2025-05-06	1.2700	1.2700	1.2700	1.2700	-9.286%	20	2,373	-53.543%
2025-05-05	1.4400	1.4400	1.4000	1.4000	-7.895%	2	2,393	-57.857%
2025-05-02	1.4000	1.5200	1.4000	1.5200	+12.593%	50	2,393	-61.184%
2025-05-01	1.3500	1.3500	1.2900	1.3500	+3.846%	35	2,389	-56.296%
2025-04-30	1.5000	1.5000	1.3000	1.3000	-10.345%	11	2,371	-54.615%
2025-04-29	1.4500	1.4500	1.4500	1.4500	-3.333%	4	2,360	-59.310%
2025-04-28	1.5000	1.5000	1.5000	1.5000	+11.111%	1	2,360	-60.667%
2025-04-25	1.3500	1.3500	1.3500	1.3500	-2.174%	2	2,359	-56.296%
2025-04-24	1.2500	1.4500	1.2500	1.3800	+15.000%	15	2,359	-57.246%
2025-04-22	1.1700	1.2000	1.1600	1.2000	+1.695%	30	2,359	-50.833%
2025-04-17	1.1500	1.1800	1.0900	1.1800	+12.381%	25	2,335	-50.000%
2025-04-16	1.0500	1.0500	1.0500	1.0500	-12.500%	1	2,335	-43.810%
2025-04-15	1.2500	1.2500	1.2000	1.2000	-7.692%	6	2,336	-50.833%
2025-04-11	1.3000	1.3000	1.3000	1.3000	-13.333%	4	2,333	-54.615%
2025-04-09	1.1500	1.5400	1.1500	1.5000	+40.187%	47	2,331	-60.667%
2025-04-08	1.1000	1.1000	1.0700	1.0700	-11.570%	11	2,298	-44.860%
2025-04-07	1.1600	1.2100	1.1300	1.2100	+8.036%	69	2,288	-51.240%
2025-04-04	0.9000	1.1200	0.9000	1.1200	-5.085%	94	2,278	-47.321%
2025-04-03	1.2000	1.2000	1.1800	1.1800	-8.527%	3	2,309	-50.000%
2025-04-02	1.3000	1.3100	1.2900	1.2900	+3.200%	18	2,309	-54.264%
2025-04-01	1.2800	1.2800	1.2500	1.2500	-8.088%	9	2,293	-52.800%
2025-03-31	1.4000	1.4000	1.3000	1.3600	-4.225%	394	2,287	-56.618%
2025-03-28	1.5000	1.5000	1.4200	1.4200	-14.970%	40	1,906	-58.451%
2025-03-25	1.6700	1.6700	1.6700	1.6700	-8.242%	7	1,890	-64.671%
2025-03-24	1.8200	1.8200	1.8200	1.8200	+10.303%	5	1,883	-67.582%
2025-03-20	1.6000	1.6500	1.6000	1.6500	+3.125%	4	1,883	-64.242%
2025-03-18	1.6000	1.6000	1.6000	1.6000	+2.564%	5	1,881	-63.125%
2025-03-14	1.6500	1.6500	1.5600	1.5600	+1.299%	18	1,881	-62.179%
2025-03-12	1.5400	1.5400	1.5400	1.5400	-6.667%	1	1,883	-61.688%
2025-03-11	1.6500	1.6500	1.6500	1.6500	+3.125%	1	1,882	-64.242%
2025-03-10	1.6500	1.6500	1.6000	1.6000	-11.111%	13	1,882	-63.125%
2025-03-06	1.8600	1.8600	1.8000	1.8000	+1.124%	23	1,871	-67.222%
2025-03-04	1.6000	1.7800	1.6000	1.7800	-3.784%	9	1,855	-66.854%
2025-03-03	1.8500	1.8500	1.8500	1.8500	+2.778%	1	1,855	-68.108%
2025-02-28	1.5000	1.8900	1.5000	1.8000	-2.703%	28	1,855	-67.222%
2025-02-27	1.8500	1.8500	1.8500	1.8500	+5.714%	3	1,853	-68.108%
2025-02-26	1.8500	1.8500	1.7500	1.7500	+7.362%	12	1,850	-66.286%
2025-02-25	1.8500	1.8500	1.6200	1.6300	-12.366%	20	1,846	-63.804%
2025-02-24	1.9000	1.9200	1.7700	1.8600	-5.102%	138	1,846	-68.280%
2025-02-21	2.1700	2.1700	1.9500	1.9600	-6.667%	248	1,749	-69.898%
2025-02-20	2.2500	2.2600	2.1000	2.1000	-10.256%	148	1,632	-71.905%
2025-02-19	2.2900	2.3400	2.2900	2.3400	-6.400%	102	1,488	-74.786%
2025-02-18	2.5600	2.5800	2.5000	2.5000	+12.108%	3	1,388	-76.400%
2025-02-12	2.2300	2.2300	2.2300	2.2300	+1.364%	1	1,387	-73.543%
2025-02-11	2.2000	2.3000	2.0500	2.2000	-4.348%	1,194	1,386	-73.182%
2025-02-07	2.4500	2.4500	2.3000	2.3000	-9.804%	8	261	-74.348%
2025-02-04	2.5500	2.5500	2.5500	2.5500	-9.894%	1	259	-76.863%
2025-01-31	2.8300	2.8300	2.8300	2.8300	+6.792%	4	259	-79.152%
2025-01-30	2.6500	2.6500	2.6500	2.6500	+3.113%	5	259	-77.736%
2025-01-29	2.6000	2.6000	2.5700	2.5700	-17.097%	2	259	-77.043%

.dark-mode .CnjFl0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CnjFl0{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115C12JOBY Jan 15 2027 12.00 Call (JOBY270115C00012000)option OPRA

JOBY20270115C12
JOBY Jan 15 2027 12.00 Call (JOBY270115C00012000)
option OPRA