Dark

JOBY20270115C15
JOBY Jan 15 2027 15.00 Call (JOBY270115C00015000)
option OPRA

EOD

Aug 14, 2026

0.3000-14.286%(-0.0500)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.3500	0.3500	0.3000	0.3000	-14.286%	30	11,100	0.000%
2026-08-13	0.4000	0.4000	0.3200	0.3500	-2.778%	45	11,085	-14.286%
2026-08-12	0.4100	0.4500	0.3600	0.3600	-18.182%	70	11,077	-16.667%
2026-08-11	0.5000	0.5500	0.4400	0.4400	-13.725%	19	11,066	-31.818%
2026-08-10	0.5600	0.6200	0.5100	0.5100	0.000%	115	11,061	-41.176%
2026-08-07	0.5100	0.5400	0.5000	0.5100	+8.511%	97	11,087	-41.176%
2026-08-06	0.4700	0.5400	0.4700	0.4700	+17.500%	32	11,090	-36.170%
2026-08-05	0.4500	0.4600	0.4000	0.4000	-6.977%	25	11,106	-25.000%
2026-08-04	0.4300	0.4700	0.3700	0.4300	+22.857%	156	11,105	-30.233%
2026-08-03	0.3400	0.3700	0.3200	0.3500	+16.667%	186	11,048	-14.286%
2026-07-31	0.3500	0.3500	0.3000	0.3000	-3.226%	77	11,085	0.000%
2026-07-30	0.2400	0.3300	0.2400	0.3100	+24.000%	259	11,128	-3.226%
2026-07-29	0.3400	0.3500	0.2500	0.2500	-28.571%	448	11,147	+20.000%
2026-07-28	0.3500	0.3600	0.3300	0.3500	+2.941%	84	11,018	-14.286%
2026-07-27	0.4000	0.4200	0.3400	0.3400	+13.333%	66	11,003	-11.765%
2026-07-24	0.3700	0.3700	0.3000	0.3000	-28.571%	203	10,993	0.000%
2026-07-23	0.4500	0.4500	0.3900	0.4200	-6.667%	21	11,010	-28.571%
2026-07-22	0.4700	0.4900	0.4300	0.4500	-10.000%	26	10,995	-33.333%
2026-07-21	0.4500	0.5000	0.4400	0.5000	+16.279%	756	11,006	-40.000%
2026-07-20	0.4000	0.4300	0.3700	0.4300	+7.500%	234	11,251	-30.233%
2026-07-17	0.4000	0.4700	0.3200	0.4000	-2.439%	423	11,193	-25.000%
2026-07-16	0.4700	0.4700	0.4100	0.4100	-19.608%	80	11,276	-26.829%
2026-07-15	0.5200	0.6100	0.5000	0.5100	-19.048%	39	11,255	-41.176%
2026-07-14	0.4900	0.6300	0.4900	0.6300	+40.000%	32	11,232	-52.381%
2026-07-13	0.5000	0.5200	0.4500	0.4500	-13.462%	124	11,235	-33.333%
2026-07-10	0.6000	0.6000	0.5100	0.5200	-17.460%	501	11,311	-42.308%
2026-07-09	0.5800	0.6500	0.5800	0.6300	+5.000%	71	11,127	-52.381%
2026-07-08	0.7300	0.7300	0.6000	0.6000	-4.762%	87	11,151	-50.000%
2026-07-07	0.7500	0.7800	0.6300	0.6300	-28.409%	126	11,151	-52.381%
2026-07-06	0.7400	1.0300	0.7400	0.8800	+29.412%	156	11,094	-65.909%
2026-07-02	0.8100	0.9100	0.6800	0.6800	-16.049%	224	11,035	-55.882%
2026-07-01	0.8500	0.9500	0.8100	0.8100	-5.814%	156	11,035	-62.963%
2026-06-30	0.8200	0.9500	0.8000	0.8600	+22.857%	76	11,051	-65.116%
2026-06-29	0.8000	0.8000	0.7000	0.7000	-22.222%	18	11,041	-57.143%
2026-06-26	0.8700	0.9000	0.8000	0.9000	+3.448%	44	11,049	-66.667%
2026-06-25	0.8400	0.9000	0.7400	0.8700	-13.861%	156	11,042	-65.517%
2026-06-24	0.9900	1.0400	0.9000	1.0100	-7.339%	86	11,005	-70.297%
2026-06-23	1.1000	1.1700	1.0100	1.0900	-12.800%	140	11,026	-72.477%
2026-06-22	1.1800	1.3000	1.0500	1.2500	+1.626%	47	11,052	-76.000%
2026-06-18	1.2000	1.2300	1.0500	1.2300	+18.269%	166	10,995	-75.610%
2026-06-17	1.0900	1.1500	1.0100	1.0400	-16.800%	238	10,995	-71.154%
2026-06-16	1.1800	1.2500	1.0000	1.2500	+4.167%	276	10,995	-76.000%
2026-06-15	1.2100	1.2600	1.1300	1.2000	+26.316%	144	11,089	-75.000%
2026-06-12	1.1000	1.1000	0.9500	0.9500	-12.037%	145	10,992	-68.421%
2026-06-11	0.9800	1.1000	0.9200	1.0800	+13.684%	140	11,032	-72.222%
2026-06-10	1.0800	1.0800	0.9500	0.9500	-11.215%	45	11,010	-68.421%
2026-06-09	1.2800	1.2800	0.9600	1.0700	-10.084%	254	10,973	-71.963%
2026-06-08	1.2500	1.2800	1.1900	1.1900	-0.833%	21	11,123	-74.790%
2026-06-05	1.8000	1.8000	1.2000	1.2000	-34.426%	429	11,117	-75.000%
2026-06-04	2.0000	2.1000	1.8100	1.8300	-3.684%	402	11,017	-83.607%
2026-06-03	1.8000	2.0500	1.8000	1.9000	-17.391%	145	11,216	-84.211%
2026-06-02	2.1000	2.3000	2.1000	2.3000	-2.128%	169	11,309	-86.957%
2026-06-01	2.0600	2.4400	2.0200	2.3500	+3.982%	173	11,230	-87.234%
2026-05-29	2.3400	2.5800	2.0300	2.2600	-6.612%	137	11,250	-86.726%
2026-05-28	2.1000	2.5000	2.1000	2.4200	+18.049%	860	11,197	-87.603%
2026-05-27	1.8800	2.1000	1.8300	2.0500	+0.490%	276	10,589	-85.366%
2026-05-26	1.9000	2.1600	1.8800	2.0400	+16.571%	993	10,377	-85.294%
2026-05-22	1.6000	1.8800	1.6000	1.7500	+15.132%	183	10,305	-82.857%
2026-05-21	1.3900	1.5200	1.3900	1.5200	+2.703%	42	10,272	-80.263%
2026-05-20	1.4000	1.5300	1.4000	1.4800	+5.714%	27	10,272	-79.730%
2026-05-19	1.4000	1.4600	1.3300	1.4000	-9.677%	109	10,279	-78.571%
2026-05-18	1.6000	1.6000	1.4500	1.5500	-1.899%	68	10,279	-80.645%
2026-05-15	1.5200	1.6500	1.5000	1.5800	-8.671%	112	10,279	-81.013%
2026-05-14	1.7500	1.8900	1.5500	1.7300	-5.978%	491	10,356	-82.659%
2026-05-13	1.4600	1.9000	1.4000	1.8400	+18.710%	517	10,349	-83.696%
2026-05-12	1.5400	1.5600	1.4100	1.5500	-8.824%	233	10,349	-80.645%
2026-05-11	1.6800	1.8800	1.5000	1.7000	-5.028%	147	10,349	-82.353%
2026-05-08	1.3600	1.7900	1.3600	1.7900	+43.200%	205	10,334	-83.240%
2026-05-07	1.4900	1.5600	1.2000	1.2500	-20.382%	134	10,389	-76.000%
2026-05-06	1.0000	1.6700	1.0000	1.5700	+63.542%	1,593	10,315	-80.892%
2026-05-05	0.9800	1.0700	0.9500	0.9600	-5.882%	110	9,898	-68.750%
2026-05-04	1.1000	1.1000	1.0000	1.0200	-12.069%	88	9,865	-70.588%
2026-05-01	1.0600	1.2500	1.0200	1.1600	+4.505%	357	9,740	-74.138%
2026-04-30	1.0100	1.1300	1.0000	1.1100	+19.355%	126	9,740	-72.973%
2026-04-29	0.9900	0.9900	0.8000	0.9300	-7.000%	174	9,679	-67.742%
2026-04-28	1.1000	1.1600	0.9500	1.0000	-3.846%	164	9,577	-70.000%
2026-04-27	0.9000	1.0500	0.8300	1.0400	+26.829%	412	9,484	-71.154%
2026-04-24	0.8700	0.8900	0.7800	0.8200	+2.500%	70	9,496	-63.415%
2026-04-23	1.0200	1.0200	0.8000	0.8000	-20.792%	169	9,450	-62.500%
2026-04-22	1.0600	1.1000	0.8400	1.0100	+4.124%	725	9,431	-70.297%
2026-04-21	1.1300	1.1300	0.9500	0.9700	-7.619%	138	9,389	-69.072%
2026-04-20	1.0600	1.0600	0.9400	1.0500	-3.670%	88	9,389	-71.429%
2026-04-17	1.2400	1.3000	1.0600	1.0900	-0.909%	77	9,348	-72.477%
2026-04-16	1.1100	1.1900	0.9800	1.1000	+5.769%	121	9,302	-72.727%
2026-04-15	1.0000	1.0900	0.9200	1.0400	+9.474%	49	9,316	-71.154%
2026-04-14	0.8900	0.9500	0.8900	0.9500	+14.458%	139	9,288	-68.421%
2026-04-13	0.7500	0.8800	0.7300	0.8300	+1.220%	322	9,229	-63.855%
2026-04-10	0.8100	0.8500	0.7900	0.8200	+2.500%	303	9,029	-63.415%
2026-04-09	1.3200	1.3200	0.8000	0.8000	-12.088%	71	9,056	-62.500%
2026-04-08	1.0100	1.0100	0.8800	0.9100	+10.976%	141	9,108	-67.033%
2026-04-07	0.9000	0.9000	0.8200	0.8200	-13.684%	103	9,057	-63.415%
2026-04-06	0.9700	1.0200	0.9500	0.9500	+9.195%	162	8,980	-68.421%
2026-04-02	0.7500	0.8900	0.7500	0.8700	+7.407%	19	9,061	-65.517%
2026-04-01	0.8800	0.9500	0.8100	0.8100	-4.706%	145	9,061	-62.963%
2026-03-31	0.8000	0.8600	0.7700	0.8500	+8.974%	118	9,042	-64.706%
2026-03-30	0.8800	0.8800	0.7400	0.7800	-3.704%	65	8,986	-61.538%
2026-03-27	0.9200	0.9200	0.8000	0.8100	-14.737%	442	9,039	-62.963%
2026-03-26	1.0700	1.0700	0.9300	0.9500	-12.037%	31	9,197	-68.421%
2026-03-25	1.2800	1.2800	1.0800	1.0800	-1.818%	138	9,195	-72.222%
2026-03-24	1.2200	1.2200	1.0900	1.1000	-8.333%	227	9,146	-72.727%
2026-03-23	1.2000	1.3500	1.1700	1.2000	-10.448%	158	9,141	-75.000%
2026-03-20	1.3800	1.3800	1.2000	1.3400	-8.844%	161	9,149	-77.612%
2026-03-19	1.3500	1.5400	1.3000	1.4700	+5.000%	397	9,100	-79.592%
2026-03-18	1.4600	1.4600	1.4000	1.4000	-7.285%	11	9,254	-78.571%
2026-03-17	1.5800	1.6000	1.4500	1.5100	-5.031%	85	9,246	-80.132%
2026-03-16	1.5500	1.5900	1.3900	1.5900	+6.000%	366	9,280	-81.132%
2026-03-13	1.6800	1.6900	1.3500	1.5000	-3.226%	161	9,190	-80.000%
2026-03-12	1.7400	1.7500	1.5400	1.5500	-12.429%	100	9,176	-80.645%
2026-03-11	1.7200	1.7900	1.5600	1.7700	+7.273%	312	9,124	-83.051%
2026-03-10	1.8100	1.9000	1.4600	1.6500	-5.172%	264	9,052	-81.818%
2026-03-09	1.4000	1.7400	1.3600	1.7400	+16.779%	173	8,942	-82.759%
2026-03-06	1.5000	1.6100	1.4700	1.4900	-4.487%	1,123	9,088	-79.866%
2026-03-05	1.6000	1.6000	1.4500	1.5600	-7.692%	86	9,988	-80.769%
2026-03-04	1.7100	1.7200	1.6300	1.6900	+3.681%	64	9,979	-82.249%
2026-03-03	1.8000	1.8000	1.5800	1.6300	-10.929%	85	9,932	-81.595%
2026-03-02	1.6000	1.9000	1.6000	1.8300	+9.581%	59	9,915	-83.607%
2026-02-27	1.7700	1.9100	1.6700	1.6700	-9.239%	112	9,923	-82.036%
2026-02-26	2.0600	2.0700	1.7000	1.8400	+3.371%	249	9,847	-83.696%
2026-02-25	1.7000	2.0800	1.7000	1.7800	+3.488%	105	9,655	-83.146%
2026-02-24	1.7300	1.7300	1.5500	1.7200	+6.173%	153	9,655	-82.558%
2026-02-23	1.6900	1.7000	1.5300	1.6200	-6.358%	58	9,759	-81.481%
2026-02-20	1.8500	1.8500	1.7300	1.7300	-7.487%	76	9,738	-82.659%
2026-02-19	1.7900	1.8700	1.7700	1.8700	-1.058%	39	9,774	-83.957%
2026-02-18	1.8000	2.0700	1.7200	1.8900	+1.613%	46	9,776	-84.127%
2026-02-17	1.7800	1.8800	1.7000	1.8600	+2.762%	117	9,775	-83.871%
2026-02-13	1.7800	2.0000	1.7500	1.8100	+2.841%	99	9,813	-83.425%
2026-02-12	1.8400	1.8500	1.6400	1.7600	-0.565%	72	9,813	-82.955%
2026-02-11	1.9000	1.9400	1.7000	1.7700	-12.808%	65	9,786	-83.051%
2026-02-10	2.1000	2.2200	1.9400	2.0300	-5.140%	58	9,780	-85.222%
2026-02-09	2.0900	2.1700	2.0700	2.1400	+1.422%	38	9,741	-85.981%
2026-02-06	1.7500	2.1300	1.7500	2.1100	+31.875%	198	9,748	-85.782%
2026-02-05	1.9500	1.9500	1.5800	1.6000	-20.398%	143	9,802	-81.250%
2026-02-04	2.0000	2.1000	1.7500	2.0100	-6.075%	236	9,775	-85.075%
2026-02-03	2.2500	2.3500	2.0000	2.1400	+0.943%	157	9,906	-85.981%
2026-02-02	2.2300	2.3600	2.0600	2.1200	-4.933%	718	9,840	-85.849%
2026-01-30	2.5000	2.5900	2.1600	2.2300	-10.800%	508	9,752	-86.547%
2026-01-29	2.3500	2.7200	2.3500	2.5000	-34.211%	1,538	9,714	-88.000%
2026-01-28	3.9200	3.9500	3.7000	3.8000	-1.042%	220	9,071	-92.105%
2026-01-27	3.9000	4.0000	3.7000	3.8400	+1.053%	455	8,891	-92.188%
2026-01-26	4.2000	4.2000	3.7500	3.8000	-11.628%	291	8,558	-92.105%
2026-01-23	4.5000	4.5000	4.2000	4.3000	-6.926%	79	8,342	-93.023%
2026-01-22	4.7500	4.7500	4.6200	4.6200	+1.538%	7	8,320	-93.506%
2026-01-21	5.0300	5.0300	4.1600	4.5500	-6.186%	113	8,318	-93.407%
2026-01-20	5.1000	5.4000	4.7000	4.8500	-6.731%	104	8,311	-93.814%
2026-01-16	5.2900	5.6000	5.1500	5.2000	+0.775%	54	8,272	-94.231%
2026-01-15	5.0900	5.6500	5.0500	5.1600	+2.789%	304	8,272	-94.186%
2026-01-14	4.8000	5.0500	4.4800	5.0200	+2.658%	31	8,320	-94.024%
2026-01-13	5.6000	5.6000	4.5000	4.8900	-6.322%	183	8,305	-93.865%
2026-01-12	5.1000	5.5000	4.9500	5.2200	-2.430%	127	8,304	-94.253%
2026-01-09	5.2000	5.8000	5.0900	5.3500	+2.294%	106	8,254	-94.393%
2026-01-08	5.7200	5.8300	5.1500	5.2300	-4.037%	215	8,218	-94.264%
2026-01-07	5.8000	6.0500	5.4500	5.4500	-7.627%	182	8,130	-94.495%
2026-01-06	5.7200	6.0500	5.5000	5.9000	+1.724%	79	8,033	-94.915%
2026-01-05	4.6000	6.0000	4.6000	5.8000	+29.176%	262	8,049	-94.828%
2026-01-02	3.9000	4.4900	3.7900	4.4900	+18.158%	120	8,027	-93.318%
2025-12-31	3.8000	3.8700	3.6500	3.8000	0.000%	187	7,865	-92.105%
2025-12-30	3.9000	4.1000	3.8000	3.8000	-6.634%	133	7,865	-92.105%
2025-12-29	4.1700	4.2500	4.0700	4.0700	-8.126%	49	7,805	-92.629%
2025-12-26	4.7000	4.7000	4.2900	4.4300	-3.905%	64	7,814	-93.228%
2025-12-24	4.8000	4.8000	4.6100	4.6100	-2.123%	4	7,801	-93.492%
2025-12-23	4.9000	4.9000	4.7100	4.7100	-5.800%	127	7,801	-93.631%
2025-12-22	4.9000	5.3000	4.8000	5.0000	+6.383%	88	7,743	-94.000%
2025-12-19	4.5000	4.8000	4.4000	4.7000	+3.753%	27	7,750	-93.617%
2025-12-18	4.5300	4.7300	4.4500	4.5300	+10.488%	759	7,731	-93.377%
2025-12-17	4.4000	4.4500	4.1000	4.1000	-12.766%	5	7,302	-92.683%
2025-12-16	4.7000	4.7000	4.7000	4.7000	-2.083%	11	7,297	-93.617%
2025-12-15	5.0300	5.0300	4.7000	4.8000	-9.434%	35	7,298	-93.750%
2025-12-12	5.8800	6.0000	5.2400	5.3000	-5.694%	83	7,281	-94.340%
2025-12-11	5.2000	5.6200	5.0000	5.6200	+4.461%	29	7,271	-94.662%
2025-12-10	5.5000	5.5000	5.3800	5.3800	-2.182%	40	7,266	-94.424%
2025-12-09	5.6200	5.7000	5.5000	5.5000	+1.664%	32	7,258	-94.545%
2025-12-08	5.3000	5.4100	5.3000	5.4100	-3.393%	9	7,234	-94.455%
2025-12-05	5.5000	5.7800	5.5000	5.6000	-3.945%	74	7,241	-94.643%
2025-12-04	5.1000	6.0000	5.1000	5.8300	+14.314%	94	7,227	-94.854%
2025-12-03	4.5000	5.2000	4.5000	5.1000	+8.511%	48	7,240	-94.118%
2025-12-02	4.4000	4.8000	4.4000	4.7000	+4.444%	17	7,261	-93.617%
2025-12-01	4.2800	4.7000	4.2000	4.5000	-11.243%	139	7,259	-93.333%
2025-11-28	4.9200	5.1300	4.9200	5.0700	+1.400%	56	7,247	-94.083%
2025-11-26	5.0000	5.0500	4.8700	5.0000	+3.520%	208	7,271	-94.000%
2025-11-25	4.6000	4.9000	4.5000	4.8300	+4.545%	240	7,271	-93.789%
2025-11-24	4.5400	4.7000	4.3000	4.6200	+4.289%	148	7,162	-93.506%
2025-11-21	4.1000	4.5100	3.8000	4.4300	+1.373%	335	7,265	-93.228%
2025-11-20	5.0400	5.2000	4.3700	4.3700	-8.000%	319	7,460	-93.135%
2025-11-19	5.0200	5.2500	4.6400	4.7500	-4.618%	32	7,686	-93.684%
2025-11-18	4.8000	5.2000	4.8000	4.9800	+6.410%	534	7,681	-93.976%
2025-11-17	5.3700	5.3700	4.6800	4.6800	-11.698%	502	7,517	-93.590%
2025-11-14	5.4000	5.7000	5.3000	5.3000	-7.018%	153	7,873	-94.340%
2025-11-13	5.9000	5.9400	5.5000	5.7000	-12.977%	402	7,939	-94.737%
2025-11-12	6.5000	7.1000	6.1000	6.5500	-0.758%	169	8,121	-95.420%
2025-11-11	6.0200	6.6000	5.9000	6.6000	+6.452%	27	8,038	-95.455%
2025-11-10	5.8000	6.5000	5.8000	6.2000	+12.727%	419	8,063	-95.161%
2025-11-07	5.1000	5.6000	4.4000	5.5000	+4.563%	914	7,750	-94.545%
2025-11-06	5.4000	5.7500	5.0000	5.2600	-7.719%	187	7,516	-94.297%
2025-11-05	5.8500	5.9000	5.5000	5.7000	+3.636%	89	7,428	-94.737%
2025-11-04	6.4000	6.4000	5.4900	5.5000	-15.385%	158	7,370	-94.545%
2025-11-03	7.0000	7.0000	6.1000	6.5000	-12.162%	355	7,518	-95.385%
2025-10-31	6.9000	7.4000	6.6000	7.4000	+10.448%	88	7,518	-95.946%
2025-10-30	6.6000	7.0000	6.6000	6.7000	-4.286%	42	7,530	-95.522%
2025-10-29	6.7000	7.3000	6.4100	7.0000	+14.754%	111	7,542	-95.714%
2025-10-28	6.5800	6.5800	6.1000	6.1000	-8.955%	157	7,566	-95.082%
2025-10-27	6.6000	6.8000	6.4000	6.7000	+6.349%	91	7,594	-95.522%
2025-10-24	6.5500	6.8000	6.3000	6.3000	+3.960%	677	7,594	-95.238%
2025-10-23	6.0000	6.3000	6.0000	6.0600	+1.169%	136	6,939	-95.050%
2025-10-22	6.1100	6.2000	5.6500	5.9900	-7.846%	552	7,038	-94.992%
2025-10-21	6.9100	7.0000	6.2000	6.5000	-8.451%	138	6,572	-95.385%
2025-10-20	6.5400	7.3000	6.5400	7.1000	+14.516%	168	6,499	-95.775%
2025-10-17	6.4500	6.5000	5.8000	6.2000	-6.061%	321	6,464	-95.161%
2025-10-16	8.4000	8.4000	6.4000	6.6000	-10.811%	84	6,491	-95.455%
2025-10-15	8.0000	8.2000	7.4000	7.4000	-6.801%	144	6,479	-95.946%
2025-10-14	6.5700	8.1000	6.3000	7.9400	+15.072%	266	6,524	-96.222%
2025-10-13	6.9200	7.3000	6.9000	6.9000	+2.985%	200	6,486	-95.652%
2025-10-10	7.4000	7.6000	6.6600	6.7000	-8.093%	117	6,553	-95.522%
2025-10-09	7.3000	7.4000	6.7700	7.2900	-6.538%	94	6,517	-95.885%
2025-10-08	7.1000	7.9300	6.3900	7.8000	-9.302%	470	6,449	-96.154%
2025-10-07	9.1200	9.4000	8.6000	8.6000	-4.972%	121	6,207	-96.512%
2025-10-06	8.9200	9.1000	8.3000	9.0500	+10.771%	198	6,207	-96.685%
2025-10-03	7.7000	8.3000	7.6000	8.1700	+4.076%	181	6,193	-96.328%
2025-10-02	6.7000	7.9000	6.7000	7.8500	+20.769%	254	6,150	-96.178%
2025-10-01	6.4800	6.9500	6.3000	6.5000	-1.515%	62	6,075	-95.385%
2025-09-30	6.4300	6.6700	5.9500	6.6000	+2.644%	71	6,087	-95.455%
2025-09-29	6.7000	6.7000	6.3000	6.4300	-2.576%	61	6,048	-95.334%
2025-09-26	6.6000	6.7000	6.2500	6.6000	+3.937%	157	6,077	-95.455%
2025-09-25	6.0000	6.5000	5.8400	6.3500	-2.308%	162	5,965	-95.276%
2025-09-24	6.8700	7.1000	6.2000	6.5000	-7.010%	234	5,845	-95.385%
2025-09-23	6.2000	7.3000	6.2000	6.9900	+10.952%	160	5,956	-95.708%
2025-09-22	6.5000	6.5000	5.8000	6.3000	-6.805%	158	5,970	-95.238%
2025-09-19	5.4000	6.9000	5.4000	6.7600	+27.547%	278	5,920	-95.562%
2025-09-18	5.1000	5.5000	5.1000	5.3000	+3.922%	113	5,950	-94.340%
2025-09-17	4.9000	5.1600	4.7800	5.1000	+2.000%	76	5,883	-94.118%
2025-09-16	5.1000	5.3000	4.9000	5.0000	0.000%	137	5,843	-94.000%
2025-09-15	5.2500	5.5700	5.0000	5.0000	+1.420%	354	5,837	-94.000%
2025-09-12	5.6000	5.6000	4.8600	4.9300	+4.894%	461	5,874	-93.915%
2025-09-11	4.5000	5.1000	4.5000	4.7000	+6.576%	240	5,862	-93.617%
2025-09-10	4.9700	5.0000	4.4100	4.4100	-3.922%	361	5,855	-93.197%
2025-09-09	4.6000	4.7000	4.3800	4.5900	-0.217%	92	5,588	-93.464%
2025-09-08	4.7000	4.7000	4.4000	4.6000	+2.222%	252	5,537	-93.478%
2025-09-05	4.7300	4.7300	4.1000	4.5000	+4.651%	173	5,327	-93.333%
2025-09-04	4.5000	4.5000	4.1000	4.3000	-0.463%	279	5,330	-93.023%
2025-09-03	4.7000	4.7000	4.3200	4.3200	-6.087%	139	5,134	-93.056%
2025-09-02	4.5000	4.8000	4.4000	4.6000	-9.804%	126	5,084	-93.478%
2025-08-29	5.2000	5.2000	4.7500	5.1000	-1.923%	87	5,007	-94.118%
2025-08-28	5.2800	5.3500	5.1800	5.2000	-0.763%	97	5,007	-94.231%
2025-08-27	5.4400	5.6200	5.2000	5.2400	-4.727%	87	4,960	-94.275%
2025-08-26	5.4500	5.7000	5.3000	5.5000	0.000%	46	5,013	-94.545%
2025-08-25	5.8000	5.8000	5.2500	5.5000	-5.172%	315	4,993	-94.545%
2025-08-22	5.6000	5.9000	5.4000	5.8000	+3.571%	285	4,698	-94.828%
2025-08-21	5.8700	5.8700	5.5000	5.6000	-1.754%	196	4,634	-94.643%
2025-08-20	5.7000	5.7100	5.3000	5.7000	-1.042%	242	4,606	-94.737%
2025-08-19	6.6000	6.6000	5.7600	5.7600	-11.656%	187	4,526	-94.792%
2025-08-18	7.1000	7.1000	6.5000	6.5200	-7.518%	94	4,472	-95.399%
2025-08-15	7.5000	7.7000	7.0500	7.0500	-8.560%	458	4,443	-95.745%
2025-08-14	7.7500	7.8400	7.4000	7.7100	-3.625%	106	4,320	-96.109%
2025-08-13	8.2800	8.2800	7.9000	8.0000	-2.081%	39	4,373	-96.250%
2025-08-12	7.3000	8.3000	7.3000	8.1700	+10.405%	116	4,411	-96.328%
2025-08-11	7.0000	7.7000	7.0000	7.4000	+2.778%	71	4,442	-95.946%
2025-08-08	7.1900	7.5000	6.8000	7.2000	-4.762%	262	4,480	-95.833%
2025-08-07	9.2500	9.2500	7.1500	7.5600	-14.091%	303	4,361	-96.032%
2025-08-06	9.5900	9.5900	8.4000	8.8000	-5.882%	152	4,282	-96.591%
2025-08-05	10.0000	10.2100	8.8800	9.3500	-6.500%	125	4,259	-96.791%
2025-08-04	9.1000	10.4000	9.1000	10.0000	+31.579%	205	4,254	-97.000%
2025-08-01	7.0000	7.9000	7.0000	7.6000	+8.571%	112	4,320	-96.053%
2025-07-31	7.3000	7.4000	7.0000	7.0000	-4.372%	39	4,391	-95.714%
2025-07-30	7.2000	7.8000	7.2000	7.3200	+3.099%	72	4,412	-95.902%
2025-07-29	7.3000	7.4400	7.1000	7.1000	-2.740%	109	4,446	-95.775%
2025-07-28	8.5000	8.5000	7.3000	7.3000	-11.942%	300	4,522	-95.890%
2025-07-25	7.7000	8.4700	7.5000	8.2900	+7.662%	106	4,644	-96.381%
2025-07-24	7.9000	7.9500	7.5000	7.7000	0.000%	237	4,668	-96.104%
2025-07-23	7.2000	7.7000	7.1400	7.7000	+7.692%	108	4,870	-96.104%
2025-07-22	6.5000	7.1900	6.3900	7.1500	-2.055%	256	4,844	-95.804%
2025-07-21	8.1000	8.5000	7.2000	7.3000	-10.976%	361	4,738	-95.890%
2025-07-18	7.9000	8.5000	7.4000	8.2000	+2.500%	490	4,758	-96.341%
2025-07-17	6.8000	8.0000	6.8000	8.0000	+17.647%	554	4,969	-96.250%
2025-07-16	5.6000	6.9000	5.5000	6.8000	+36.000%	1,256	5,179	-95.588%
2025-07-15	4.3500	5.0000	4.2100	5.0000	+26.904%	522	5,212	-94.000%
2025-07-14	3.6900	4.1000	3.6000	3.9400	+4.787%	205	5,013	-92.386%
2025-07-11	3.9000	4.0000	3.7000	3.7600	-2.338%	225	4,942	-92.021%
2025-07-10	3.5000	4.0000	3.1000	3.8500	+16.667%	388	4,878	-92.208%
2025-07-09	3.3000	3.5000	3.2000	3.3000	+3.125%	71	4,746	-90.909%
2025-07-08	2.8500	3.4000	2.8500	3.2000	+12.281%	1,001	4,771	-90.625%
2025-07-07	2.6000	2.8500	2.6000	2.8500	+3.636%	63	4,987	-89.474%
2025-07-03	2.5400	2.8500	2.5400	2.7500	+7.422%	157	4,944	-89.091%
2025-07-02	2.4000	2.7000	2.2500	2.5600	+8.475%	98	4,944	-88.281%
2025-07-01	2.7500	2.7500	2.3000	2.3600	-14.182%	368	4,928	-87.288%
2025-06-30	2.3500	2.9500	2.3500	2.7500	+30.952%	1,110	4,683	-89.091%
2025-06-27	2.1500	2.2300	2.0000	2.1000	-0.474%	267	5,386	-85.714%
2025-06-26	1.7500	2.1100	1.7500	2.1100	+20.571%	46	5,375	-85.782%
2025-06-25	1.9500	1.9500	1.7500	1.7500	-10.256%	166	5,352	-82.857%
2025-06-24	1.9000	1.9500	1.8500	1.9500	+11.429%	26	5,235	-84.615%
2025-06-23	1.7900	1.8100	1.5500	1.7500	-2.235%	143	5,256	-82.857%
2025-06-20	2.0200	2.0200	1.5000	1.7900	-8.205%	176	5,346	-83.240%
2025-06-18	2.1000	2.1500	1.9500	1.9500	0.000%	144	5,403	-84.615%
2025-06-17	2.0800	2.1500	1.9500	1.9500	-6.699%	52	5,403	-84.615%
2025-06-16	2.0000	2.2000	2.0000	2.0900	+10.000%	1,489	5,403	-85.646%
2025-06-13	1.9000	2.0000	1.8500	1.9000	-7.317%	538	5,128	-84.211%
2025-06-12	2.1200	2.2500	1.9600	2.0500	-16.327%	286	4,953	-85.366%
2025-06-11	2.5000	2.6100	2.3500	2.4500	+12.385%	117	4,923	-87.755%
2025-06-10	2.1000	2.2500	2.1000	2.1800	+7.921%	93	4,956	-86.239%
2025-06-09	1.7500	2.2000	1.7500	2.0200	+34.667%	324	4,940	-85.149%
2025-06-06	1.7000	1.7000	1.2200	1.5000	+30.435%	278	5,047	-80.000%
2025-06-05	1.3500	1.3500	1.1000	1.1500	-11.538%	33	4,980	-73.913%
2025-06-04	1.3500	1.4000	1.2500	1.3000	-6.475%	38	4,970	-76.923%
2025-06-03	1.6800	1.6800	1.3000	1.3900	+17.797%	2,275	4,943	-78.417%
2025-06-02	1.3000	1.3000	0.9700	1.1800	-9.231%	203	3,750	-74.576%
2025-05-30	1.5000	1.5000	1.3000	1.3000	-20.732%	226	3,625	-76.923%
2025-05-29	1.8500	1.9000	1.6400	1.6400	-6.818%	184	3,561	-81.707%
2025-05-28	2.0600	2.0600	1.2000	1.7600	+66.038%	1,369	3,614	-82.955%
2025-05-27	1.1500	1.2000	1.0600	1.0600	+0.952%	180	3,740	-71.698%
2025-05-23	0.9700	1.0500	0.9700	1.0500	+2.941%	48	3,596	-71.429%
2025-05-22	1.0200	1.1000	1.0200	1.0200	-2.857%	53	3,596	-70.588%
2025-05-21	1.1500	1.1600	1.0500	1.0500	-12.500%	104	3,568	-71.429%
2025-05-20	1.1300	1.2000	1.1300	1.2000	0.000%	34	3,530	-75.000%
2025-05-19	1.3000	1.3000	1.2000	1.2000	-11.111%	102	3,498	-75.000%
2025-05-16	1.3000	1.4500	1.3000	1.3500	+8.000%	450	3,398	-77.778%
2025-05-15	1.2500	1.2500	1.1900	1.2500	0.000%	35	3,339	-76.000%
2025-05-14	1.2000	1.2500	1.1300	1.2500	+8.696%	60	3,324	-76.000%
2025-05-13	1.1500	1.2000	1.1000	1.1500	+8.491%	165	3,264	-73.913%
2025-05-12	1.0700	1.0800	1.0100	1.0600	-0.935%	18	3,164	-71.698%
2025-05-09	1.0400	1.0700	1.0400	1.0700	+3.883%	54	3,164	-71.963%
2025-05-08	1.1500	1.1500	1.0300	1.0300	-2.830%	34	3,186	-70.874%
2025-05-07	1.1000	1.1500	1.0600	1.0600	+6.000%	33	3,174	-71.698%
2025-05-06	1.0000	1.0500	1.0000	1.0000	-8.257%	48	3,141	-70.000%
2025-05-05	1.1000	1.1500	1.0500	1.0900	-5.217%	68	3,104	-72.477%
2025-05-02	1.0500	1.2000	1.0500	1.1500	+15.000%	112	3,063	-73.913%
2025-05-01	1.1000	1.1000	1.0000	1.0000	-4.762%	17	3,055	-70.000%
2025-04-30	1.0500	1.0500	1.0500	1.0500	-4.545%	216	3,050	-71.429%
2025-04-29	1.1000	1.1000	1.1000	1.1000	+4.762%	79	3,158	-72.727%
2025-04-28	1.1200	1.1200	1.0500	1.0500	-8.696%	4	3,237	-71.429%
2025-04-25	1.1500	1.1500	1.1500	1.1500	+4.545%	2	3,235	-73.913%
2025-04-24	1.0900	1.1000	1.0900	1.1000	+7.843%	24	3,234	-72.727%
2025-04-23	1.0000	1.1000	1.0000	1.0200	+13.333%	106	3,223	-70.588%
2025-04-22	0.8500	1.0000	0.8500	0.9000	+3.448%	8	3,129	-66.667%
2025-04-21	0.9100	0.9100	0.8700	0.8700	-5.435%	11	3,133	-65.517%
2025-04-17	0.9100	0.9500	0.9100	0.9200	+5.747%	105	3,086	-67.391%
2025-04-16	0.9000	0.9000	0.8700	0.8700	-8.421%	2	3,086	-65.517%
2025-04-15	0.9500	0.9800	0.9300	0.9500	-13.636%	8	3,085	-68.421%
2025-04-14	1.1000	1.1000	1.1000	1.1000	+10.000%	200	3,078	-72.727%
2025-04-11	1.0400	1.0400	1.0000	1.0000	-10.714%	56	2,880	-70.000%
2025-04-10	1.1200	1.1200	1.1200	1.1200	-7.438%	1	2,872	-73.214%
2025-04-09	0.8500	1.2500	0.8500	1.2100	+34.444%	5	2,872	-75.207%
2025-04-08	1.0300	1.0300	0.9000	0.9000	-10.000%	33	2,871	-66.667%
2025-04-07	0.8900	1.2500	0.8000	1.0000	+5.263%	69	2,855	-70.000%
2025-04-04	0.9000	0.9500	0.7700	0.9500	0.000%	172	2,832	-68.421%
2025-04-03	0.9500	0.9500	0.9300	0.9500	-9.524%	147	2,756	-68.421%
2025-04-02	1.0500	1.1000	1.0500	1.0500	+5.000%	44	2,625	-71.429%
2025-04-01	1.0500	1.0700	1.0000	1.0000	-9.091%	88	2,622	-70.000%
2025-03-31	1.1000	1.1600	1.0900	1.1000	-5.983%	170	2,534	-72.727%
2025-03-28	1.2400	1.2500	1.1500	1.1700	-7.143%	58	2,539	-74.359%
2025-03-27	1.3000	1.3000	1.2600	1.2600	-6.667%	3	2,543	-76.190%
2025-03-26	1.4500	1.4500	1.3500	1.3500	-2.174%	17	2,541	-77.778%
2025-03-25	1.3800	1.3800	1.3800	1.3800	-4.167%	2	2,531	-78.261%
2025-03-24	1.4100	1.4500	1.4000	1.4400	+2.857%	53	2,529	-79.167%
2025-03-21	1.3500	1.4000	1.3300	1.4000	+3.704%	194	2,529	-78.571%
2025-03-20	1.4000	1.4500	1.3500	1.3500	-2.174%	6	2,558	-77.778%
2025-03-19	1.3500	1.3800	1.3500	1.3800	+6.154%	4	2,556	-78.261%
2025-03-18	1.3200	1.3500	1.3000	1.3000	-5.797%	27	2,555	-76.923%
2025-03-17	1.3700	1.3800	1.3700	1.3800	+3.759%	10	2,553	-78.261%
2025-03-14	1.2900	1.3300	1.2500	1.3300	+10.833%	242	2,558	-77.444%
2025-03-13	1.5000	1.5000	1.2000	1.2000	-11.111%	186	2,706	-75.000%
2025-03-12	1.3400	1.3500	1.3400	1.3500	+3.846%	11	2,706	-77.778%
2025-03-11	1.3300	1.3300	1.3000	1.3000	+4.000%	16	2,706	-76.923%
2025-03-10	1.4000	1.4000	1.2500	1.2500	-19.355%	8	2,704	-76.000%
2025-03-07	1.5500	1.5500	1.5500	1.5500	+4.027%	2	2,700	-80.645%
2025-03-06	1.6000	1.6000	1.4600	1.4900	+0.676%	8	2,699	-79.866%
2025-03-05	1.4500	1.4800	1.4500	1.4800	+5.714%	10	2,703	-79.730%
2025-03-04	1.3800	1.4800	1.3500	1.4000	0.000%	195	2,706	-78.571%
2025-03-03	1.5300	1.5300	1.4000	1.4000	-7.895%	13	2,840	-78.571%
2025-02-28	1.4200	1.5500	1.4000	1.5200	-1.299%	72	2,827	-80.263%
2025-02-27	1.4000	1.6500	1.4000	1.5400	+2.667%	42	2,795	-80.519%
2025-02-26	1.4100	1.5500	1.4100	1.5000	+3.448%	43	2,787	-80.000%
2025-02-25	1.5000	1.5000	1.3300	1.4500	-3.333%	403	2,754	-79.310%

.dark-mode .tNlpLy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tNlpLy{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115C15JOBY Jan 15 2027 15.00 Call (JOBY270115C00015000)option OPRA

JOBY20270115C15
JOBY Jan 15 2027 15.00 Call (JOBY270115C00015000)
option OPRA