Dark

JOBY20270115C17
JOBY Jan 15 2027 17.00 Call (JOBY270115C00017000)
option OPRA

EOD

Aug 14, 2026

0.2400-4.000%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2500	0.2500	0.2200	0.2400	-4.000%	20	6,270	0.000%
2026-08-12	0.2500	0.2500	0.2500	0.2500	-28.571%	24	6,262	-4.000%
2026-08-11	0.3500	0.3500	0.3500	0.3500	0.000%	100	6,253	-31.429%
2026-08-10	0.3900	0.4800	0.3500	0.3500	-5.405%	188	6,253	-31.429%
2026-08-07	0.3700	0.3700	0.3700	0.3700	0.000%	42	6,074	-35.135%
2026-08-06	0.3800	0.4000	0.3300	0.3700	+15.625%	131	6,062	-35.135%
2026-08-05	0.3200	0.3200	0.3200	0.3200	-3.030%	1	6,007	-25.000%
2026-08-04	0.3000	0.3300	0.2700	0.3300	+32.000%	25	6,007	-27.273%
2026-08-03	0.2300	0.2500	0.2300	0.2500	+8.696%	7	6,009	-4.000%
2026-07-30	0.2300	0.2300	0.2300	0.2300	+35.294%	10	6,008	+4.348%
2026-07-29	0.2300	0.2300	0.1700	0.1700	-32.000%	15	6,018	+41.176%
2026-07-28	0.3100	0.3100	0.2500	0.2500	0.000%	22	6,023	-4.000%
2026-07-27	0.2500	0.2700	0.2500	0.2500	-7.407%	17	6,027	-4.000%
2026-07-24	0.2700	0.2700	0.2700	0.2700	+12.500%	25	6,035	-11.111%
2026-07-23	0.2400	0.2400	0.2400	0.2400	-31.429%	1	6,035	0.000%
2026-07-22	0.3500	0.3500	0.3500	0.3500	-2.778%	2	6,035	-31.429%
2026-07-21	0.3500	0.3600	0.3400	0.3600	+16.129%	61	6,033	-33.333%
2026-07-20	0.3100	0.3100	0.3100	0.3100	-6.061%	1	5,984	-22.581%
2026-07-17	0.2900	0.3300	0.2900	0.3300	+3.125%	11	5,983	-27.273%
2026-07-16	0.3500	0.3500	0.3000	0.3200	-13.514%	13	5,987	-25.000%
2026-07-15	0.4500	0.4500	0.3700	0.3700	-7.500%	47	5,992	-35.135%
2026-07-14	0.3500	0.4000	0.3500	0.4000	+14.286%	67	6,004	-40.000%
2026-07-13	0.3500	0.3500	0.3500	0.3500	-12.500%	4	6,000	-31.429%
2026-07-10	0.4600	0.4600	0.4000	0.4000	-18.367%	11	5,997	-40.000%
2026-07-09	0.5000	0.5000	0.4900	0.4900	+2.083%	8	6,007	-51.020%
2026-07-08	0.4600	0.4800	0.4600	0.4800	-4.000%	29	6,013	-50.000%
2026-07-07	0.5900	0.6200	0.5000	0.5000	-29.577%	69	5,989	-52.000%
2026-07-06	0.5200	0.7100	0.5200	0.7100	+29.091%	2	6,033	-66.197%
2026-07-02	0.5800	0.5800	0.5400	0.5500	-24.658%	15	6,024	-56.364%
2026-06-30	0.6100	0.7300	0.6100	0.7300	+21.667%	75	6,024	-67.123%
2026-06-29	0.6000	0.6000	0.5500	0.6000	-7.692%	36	5,979	-60.000%
2026-06-26	0.6500	0.6500	0.6500	0.6500	-1.515%	1	5,945	-63.077%
2026-06-25	0.6500	0.6600	0.6500	0.6600	-13.158%	10	5,944	-63.636%
2026-06-24	0.7700	0.7700	0.7600	0.7600	-10.588%	21	5,940	-68.421%
2026-06-23	0.8500	0.8500	0.8500	0.8500	+6.250%	1	5,921	-71.765%
2026-06-22	0.8600	0.8600	0.8000	0.8000	+1.266%	2	5,921	-70.000%
2026-06-18	0.7900	0.7900	0.7600	0.7900	-7.059%	113	5,921	-69.620%
2026-06-17	0.8300	0.8500	0.8300	0.8500	-1.163%	104	5,921	-71.765%
2026-06-16	0.8600	0.8700	0.8600	0.8600	-14.000%	121	5,921	-72.093%
2026-06-15	0.9000	1.0000	0.9000	1.0000	+31.579%	16	5,955	-76.000%
2026-06-12	0.7000	0.7600	0.6000	0.7600	+1.333%	14	5,952	-68.421%
2026-06-10	0.7500	0.7500	0.7500	0.7500	-14.773%	7	5,961	-68.000%
2026-06-09	0.8600	0.8800	0.7900	0.8800	-7.368%	12	5,968	-72.727%
2026-06-08	0.8800	1.0300	0.8800	0.9500	+6.742%	21	5,964	-74.737%
2026-06-05	1.3600	1.3600	0.8900	0.8900	-49.432%	138	5,953	-73.034%
2026-06-02	1.5800	1.7800	1.5800	1.7600	-7.368%	191	5,958	-86.364%
2026-06-01	1.7300	1.9600	1.7100	1.9000	+3.825%	254	6,012	-87.368%
2026-05-29	1.8000	1.8300	1.6300	1.8300	-7.107%	20	5,981	-86.885%
2026-05-28	1.7600	2.0000	1.7600	1.9700	+23.125%	49	5,980	-87.817%
2026-05-27	1.6000	1.6300	1.6000	1.6000	-3.030%	140	5,959	-85.000%
2026-05-26	1.5300	1.6600	1.5300	1.6500	+21.324%	36	5,959	-85.455%
2026-05-22	1.1400	1.4600	1.1400	1.3600	+19.298%	19	5,947	-82.353%
2026-05-20	1.1500	1.2200	1.1400	1.1400	+4.587%	13	5,945	-78.947%
2026-05-19	1.1700	1.1700	1.0700	1.0900	-6.838%	13	5,942	-77.982%
2026-05-18	1.1700	1.1700	1.1700	1.1700	-14.599%	1	5,942	-79.487%
2026-05-15	1.3500	1.3700	1.2300	1.3700	+4.580%	71	5,942	-82.482%
2026-05-14	1.3100	1.3100	1.3100	1.3100	-10.274%	1	5,906	-81.679%
2026-05-13	1.3200	1.5000	1.3200	1.4600	+18.699%	86	5,865	-83.562%
2026-05-12	1.2200	1.2300	1.2200	1.2300	-8.889%	5	5,865	-80.488%
2026-05-11	1.3500	1.4600	1.2200	1.3500	-1.460%	203	5,865	-82.222%
2026-05-08	1.0900	1.3800	1.0900	1.3700	+38.384%	103	5,812	-82.482%
2026-05-07	1.1400	1.1400	0.9800	0.9900	-20.800%	73	5,793	-75.758%
2026-05-06	1.0000	1.2500	0.9900	1.2500	+66.667%	360	5,776	-80.800%
2026-05-05	0.8000	0.8000	0.7500	0.7500	-8.537%	18	5,656	-68.000%
2026-05-04	0.8100	0.8300	0.7800	0.8200	-8.889%	12	5,659	-70.732%
2026-05-01	0.7500	0.9800	0.7500	0.9000	+2.273%	11	5,662	-73.333%
2026-04-30	0.8900	0.9600	0.7900	0.8800	+22.222%	29	5,662	-72.727%
2026-04-29	0.6800	0.7200	0.6500	0.7200	-10.000%	20	5,651	-66.667%
2026-04-28	0.8600	0.9200	0.7000	0.8000	+15.942%	37	5,643	-70.000%
2026-04-27	0.8600	0.8600	0.6900	0.6900	+6.154%	19	5,633	-65.217%
2026-04-24	0.7300	0.7300	0.6500	0.6500	-2.985%	43	5,638	-63.077%
2026-04-23	0.7900	0.7900	0.6700	0.6700	-18.293%	23	5,628	-64.179%
2026-04-22	0.7500	0.8900	0.7500	0.8200	+6.494%	22	5,609	-70.732%
2026-04-21	0.7700	0.7700	0.7700	0.7700	+2.667%	60	5,549	-68.831%
2026-04-20	0.8800	0.8800	0.7500	0.7500	-7.407%	42	5,549	-68.000%
2026-04-17	0.8500	1.0000	0.8100	0.8100	-2.410%	110	5,569	-70.370%
2026-04-16	0.8200	0.9700	0.8200	0.8300	+3.750%	62	5,471	-71.084%
2026-04-15	0.8000	0.8400	0.7600	0.8000	+14.286%	29	5,501	-70.000%
2026-04-14	0.7100	0.7500	0.7000	0.7000	+7.692%	49	5,495	-65.714%
2026-04-13	0.7100	0.7100	0.6200	0.6500	+1.563%	23	5,462	-63.077%
2026-04-10	0.6600	0.6600	0.6400	0.6400	-8.571%	8	5,459	-62.500%
2026-04-09	0.7000	0.7000	0.7000	0.7000	-1.408%	1	5,455	-65.714%
2026-04-08	0.7200	0.7500	0.7100	0.7100	-4.054%	32	5,455	-66.197%
2026-04-06	0.7500	0.7500	0.7400	0.7400	+17.460%	6	5,424	-67.568%
2026-04-01	0.7000	0.7000	0.6300	0.6300	-14.865%	22	5,422	-61.905%
2026-03-31	0.6000	0.7400	0.5900	0.7400	+13.846%	42	5,409	-67.568%
2026-03-30	0.6000	0.6500	0.6000	0.6500	-2.985%	13	5,419	-63.077%
2026-03-27	0.7100	0.7100	0.6500	0.6700	-22.989%	61	5,418	-64.179%
2026-03-25	0.9400	0.9700	0.8700	0.8700	-3.333%	22	5,417	-72.414%
2026-03-24	0.9000	1.0000	0.8900	0.9000	-10.000%	209	5,415	-73.333%
2026-03-23	0.9500	1.1000	0.9500	1.0000	0.000%	213	5,417	-76.000%
2026-03-20	1.1300	1.1300	1.0000	1.0000	-12.281%	38	5,417	-76.000%
2026-03-19	1.0800	1.1400	1.0800	1.1400	-8.800%	27	5,406	-78.947%
2026-03-18	1.2000	1.2500	1.1600	1.2500	-3.846%	29	5,405	-80.800%
2026-03-17	1.1700	1.3000	1.1700	1.3000	+11.111%	22	5,389	-81.538%
2026-03-16	1.2700	1.2800	1.1500	1.1700	-4.878%	213	5,390	-79.487%
2026-03-13	1.3600	1.3700	1.2300	1.2300	-5.385%	42	5,384	-80.488%
2026-03-12	1.2900	1.3000	1.2400	1.3000	0.000%	43	5,384	-81.538%
2026-03-11	1.4200	1.4300	1.2800	1.3000	-9.091%	156	5,355	-81.538%
2026-03-10	1.4900	1.4900	1.3400	1.4300	+6.716%	28	5,355	-83.217%
2026-03-09	1.1000	1.3600	1.1000	1.3400	+9.836%	263	5,338	-82.090%
2026-03-06	1.2500	1.2800	1.2000	1.2200	-1.613%	417	5,434	-80.328%
2026-03-05	1.3500	1.3500	1.2000	1.2400	-7.463%	6	5,154	-80.645%
2026-03-04	1.3800	1.4500	1.3400	1.3400	-2.899%	25	5,153	-82.090%
2026-03-03	1.3600	1.3800	1.2700	1.3800	-8.609%	21	5,148	-82.609%
2026-03-02	1.4600	1.5400	1.4600	1.5100	+7.092%	14	5,143	-84.106%
2026-02-27	1.5900	1.5900	1.4100	1.4100	-8.442%	24	5,130	-82.979%
2026-02-26	1.7100	1.7100	1.5400	1.5400	+11.594%	3	5,144	-84.416%
2026-02-25	1.5100	1.5100	1.3800	1.3800	+7.812%	36	5,146	-82.609%
2026-02-24	1.3200	1.3200	1.2800	1.2800	+2.400%	10	5,146	-81.250%
2026-02-23	1.3300	1.3300	1.2500	1.2500	-13.793%	30	5,146	-80.800%
2026-02-20	1.5600	1.5600	1.4500	1.4500	-4.605%	7	5,159	-83.448%
2026-02-19	1.5000	1.5200	1.4700	1.5200	-1.299%	14	5,157	-84.211%
2026-02-18	1.6000	1.6000	1.5300	1.5400	+6.207%	210	5,152	-84.416%
2026-02-17	1.4300	1.4500	1.4300	1.4500	-3.333%	3	5,261	-83.448%
2026-02-13	1.5500	1.5700	1.4900	1.5000	+3.448%	14	5,256	-84.000%
2026-02-12	1.6000	1.6000	1.4500	1.4500	+6.618%	9	5,256	-83.448%
2026-02-11	1.6500	1.6500	1.3600	1.3600	-22.727%	28	5,247	-82.353%
2026-02-10	1.7500	1.7600	1.7500	1.7600	-1.676%	18	5,243	-86.364%
2026-02-09	1.7400	1.8100	1.6900	1.7900	+2.286%	33	5,258	-86.592%
2026-02-06	1.5900	1.7900	1.5500	1.7500	+29.630%	480	5,247	-86.286%
2026-02-05	1.5600	1.6800	1.3100	1.3500	+1.504%	124	5,505	-82.222%
2026-02-04	1.5900	1.6200	1.3300	1.3300	-20.359%	161	5,520	-81.955%
2026-02-03	1.8700	1.8700	1.6700	1.6700	-4.023%	45	5,577	-85.629%
2026-02-02	1.8500	1.8500	1.7400	1.7400	-5.946%	71	5,568	-86.207%
2026-01-30	2.1200	2.1200	1.7500	1.8500	-12.322%	434	5,578	-87.027%
2026-01-29	2.3300	2.5300	1.9600	2.1100	-37.015%	317	5,539	-88.626%
2026-01-28	3.3800	3.3800	3.2000	3.3500	+1.824%	58	5,407	-92.836%
2026-01-27	3.2500	3.3600	3.2500	3.2900	+2.813%	23	5,386	-92.705%
2026-01-26	3.5000	3.6000	3.2000	3.2000	-11.111%	34	5,376	-92.500%
2026-01-23	3.9700	3.9700	3.6000	3.6000	-11.765%	19	5,370	-93.333%
2026-01-22	4.0000	4.2000	4.0000	4.0800	+3.291%	12	5,368	-94.118%
2026-01-21	4.2000	4.4000	3.5700	3.9500	-3.659%	38	5,367	-93.924%
2026-01-20	4.3500	4.7100	4.1000	4.1000	-13.684%	147	5,347	-94.146%
2026-01-16	4.5000	4.9000	4.5000	4.7500	+5.556%	37	5,337	-94.947%
2026-01-15	4.5000	4.9000	4.4800	4.5000	+4.651%	30	5,337	-94.667%
2026-01-14	3.9000	4.3000	3.9000	4.3000	+1.176%	108	5,320	-94.419%
2026-01-13	4.6500	4.6500	3.8800	4.2500	-5.556%	74	5,330	-94.353%
2026-01-12	4.6500	4.7500	4.4000	4.5000	-1.099%	47	5,312	-94.667%
2026-01-09	4.7000	5.0000	4.4000	4.5500	+1.111%	69	5,270	-94.725%
2026-01-08	5.0600	5.0600	4.5000	4.5000	-6.445%	256	5,244	-94.667%
2026-01-07	5.1800	5.1800	4.8100	4.8100	-8.381%	131	5,400	-95.010%
2026-01-06	5.4000	5.4000	4.7500	5.2500	+0.575%	54	5,444	-95.429%
2026-01-05	3.9500	5.2200	3.9500	5.2200	+34.884%	138	5,434	-95.402%
2026-01-02	3.3500	3.8700	3.3000	3.8700	+19.077%	214	5,442	-93.798%
2025-12-31	3.2000	3.3200	3.2000	3.2500	+0.619%	89	5,411	-92.615%
2025-12-30	3.4200	3.5000	3.2300	3.2300	-9.270%	20	5,411	-92.570%
2025-12-29	3.5700	3.8000	3.5500	3.5600	-6.316%	153	5,408	-93.258%
2025-12-26	3.8700	3.9000	3.7900	3.8000	-5.473%	60	5,553	-93.684%
2025-12-24	4.1000	4.1000	4.0200	4.0200	-1.951%	11	5,537	-94.030%
2025-12-23	4.1300	4.2100	4.1000	4.1000	-8.686%	10	5,537	-94.146%
2025-12-22	4.6500	4.7000	4.4900	4.4900	+9.512%	38	5,535	-94.655%
2025-12-19	3.9400	4.2000	3.9400	4.1000	+3.797%	13	5,543	-94.146%
2025-12-18	3.8300	4.0700	3.8300	3.9500	+9.722%	92	5,553	-93.924%
2025-12-17	3.8000	3.9000	3.6000	3.6000	-10.000%	31	5,507	-93.333%
2025-12-16	4.1000	4.1000	4.0000	4.0000	-4.762%	31	5,492	-94.000%
2025-12-15	5.1000	5.1000	4.2000	4.2000	-12.500%	31	5,492	-94.286%
2025-12-12	4.9000	4.9000	4.6100	4.8000	-5.882%	21	5,485	-95.000%
2025-12-11	4.5000	5.1000	4.3000	5.1000	+8.511%	71	5,473	-95.294%
2025-12-10	4.7500	4.9300	4.7000	4.7000	-6.000%	7	5,455	-94.894%
2025-12-09	4.8100	5.0000	4.8100	5.0000	0.000%	57	5,453	-95.200%
2025-12-08	5.0000	5.2100	4.8000	5.0000	-1.961%	59	5,439	-95.200%
2025-12-05	5.4000	5.4000	4.9000	5.1000	-1.923%	81	5,428	-95.294%
2025-12-04	4.5000	5.4000	4.5000	5.2000	+15.556%	104	5,389	-95.385%
2025-12-03	4.0000	4.5000	4.0000	4.5000	+4.651%	36	5,356	-94.667%
2025-12-02	3.9200	4.3000	3.9000	4.3000	+8.861%	49	5,352	-94.419%
2025-12-01	4.3000	4.3000	3.8300	3.9500	-11.236%	86	5,357	-93.924%
2025-11-28	4.4100	4.4500	4.3400	4.4500	+0.451%	19	5,415	-94.607%
2025-11-26	4.3400	4.5000	4.2700	4.4300	-11.400%	46	5,391	-94.582%
2025-11-25	4.1000	5.0000	4.1000	5.0000	+19.048%	3	5,391	-95.200%
2025-11-24	4.0000	4.2000	3.8600	4.2000	+9.091%	84	5,394	-94.286%
2025-11-21	3.7000	4.0000	3.3900	3.8500	+1.316%	47	5,407	-93.766%
2025-11-20	4.5000	4.6000	3.8000	3.8000	-11.628%	375	5,377	-93.684%
2025-11-19	4.1400	4.3000	4.1400	4.3000	-1.602%	7	5,346	-94.419%
2025-11-18	4.3000	4.8000	4.2000	4.3700	+6.585%	60	5,345	-94.508%
2025-11-17	4.2000	4.7000	4.1000	4.1000	-14.583%	182	5,369	-94.146%
2025-11-14	5.5000	5.5000	4.8000	4.8000	-4.000%	20	5,370	-95.000%
2025-11-13	5.3000	5.4000	4.9200	5.0000	-15.254%	54	5,371	-95.200%
2025-11-12	6.0500	6.4000	5.3000	5.9000	-1.503%	86	5,361	-95.932%
2025-11-11	5.5000	5.9900	5.1500	5.9900	+8.318%	81	5,364	-95.993%
2025-11-10	5.4000	6.0000	5.4000	5.5300	+8.644%	46	5,395	-95.660%
2025-11-07	4.5000	5.0900	3.9000	5.0900	+11.135%	100	5,393	-95.285%
2025-11-06	4.8000	5.2000	4.5000	4.5800	-12.261%	75	5,404	-94.760%
2025-11-05	5.2000	5.4000	5.0000	5.2200	+4.400%	61	5,402	-95.402%
2025-11-04	5.7100	5.7100	4.9000	5.0000	-13.793%	233	5,404	-95.200%
2025-11-03	6.3300	6.3300	5.6000	5.8000	-13.433%	1,213	4,806	-95.862%
2025-10-31	6.2000	6.7000	5.9600	6.7000	+15.517%	58	4,806	-96.418%
2025-10-30	6.2000	6.5000	5.8000	5.8000	-7.937%	176	4,791	-95.862%
2025-10-29	6.1000	6.6000	5.7600	6.3000	+14.545%	499	4,888	-96.190%
2025-10-28	5.7000	5.8800	5.5000	5.5000	-5.498%	26	5,052	-95.636%
2025-10-27	5.9800	6.0500	5.7000	5.8200	-0.513%	883	4,262	-95.876%
2025-10-24	5.9000	5.9600	5.7000	5.8500	+6.364%	628	4,262	-95.897%
2025-10-23	5.4000	5.7000	5.4000	5.5000	+1.476%	35	3,992	-95.636%
2025-10-22	5.7000	5.7000	5.1000	5.4200	-6.552%	34	3,969	-95.572%
2025-10-21	6.2000	6.4000	5.6000	5.8000	-12.121%	147	3,949	-95.862%
2025-10-20	5.9200	6.6000	5.9200	6.6000	+20.438%	63	3,942	-96.364%
2025-10-17	5.5000	5.8800	5.2400	5.4800	-5.517%	254	3,964	-95.620%
2025-10-16	6.8000	7.7000	5.7500	5.8000	-17.143%	322	3,972	-95.862%
2025-10-15	7.2500	7.5000	6.8300	7.0000	-2.098%	61	4,016	-96.571%
2025-10-14	6.1000	7.4000	5.7000	7.1500	+13.492%	504	4,001	-96.643%
2025-10-13	6.4000	6.7000	6.2800	6.3000	+4.132%	582	4,247	-96.190%
2025-10-10	6.8000	6.8000	6.0000	6.0500	-6.923%	266	4,318	-96.033%
2025-10-09	7.0000	7.0000	6.2500	6.5000	-5.797%	291	4,262	-96.308%
2025-10-08	6.4000	7.3000	5.7000	6.9000	-11.538%	1,140	4,097	-96.522%
2025-10-07	8.3600	8.6000	7.7500	7.8000	-6.024%	55	3,863	-96.923%
2025-10-06	7.7000	8.3000	7.5800	8.3000	+10.667%	241	3,863	-97.108%
2025-10-03	6.9000	7.6000	6.9000	7.5000	+7.143%	256	3,880	-96.800%
2025-10-02	6.0000	7.1500	6.0000	7.0000	+15.702%	616	3,844	-96.571%
2025-10-01	5.8000	6.2500	5.8000	6.0500	+2.542%	52	3,700	-96.033%
2025-09-30	5.9000	6.1000	5.4000	5.9000	+3.509%	124	3,701	-95.932%
2025-09-29	6.0000	6.0000	5.5200	5.7000	-5.000%	31	3,588	-95.789%
2025-09-26	5.8000	6.0000	5.7000	6.0000	+2.740%	7	3,580	-96.000%
2025-09-25	5.7000	5.9300	5.1900	5.8400	-0.849%	301	3,574	-95.890%
2025-09-24	6.3000	6.3100	5.8900	5.8900	-7.390%	52	3,394	-95.925%
2025-09-23	5.8000	7.4300	5.5300	6.3600	+11.579%	131	3,358	-96.226%
2025-09-22	5.3000	5.8500	5.2000	5.7000	-6.557%	125	3,380	-95.789%
2025-09-19	4.7700	6.2000	4.7700	6.1000	+32.321%	269	3,322	-96.066%
2025-09-18	4.7000	4.9000	4.6100	4.6100	+7.209%	264	3,182	-94.794%
2025-09-17	4.3700	4.5800	4.2000	4.3000	-5.702%	92	3,345	-94.419%
2025-09-16	4.6000	4.6000	4.3900	4.5600	+1.333%	39	3,293	-94.737%
2025-09-15	4.7000	5.0000	4.5000	4.5000	+5.882%	97	3,281	-94.667%
2025-09-12	4.8000	4.8000	4.2500	4.2500	+1.190%	110	3,209	-94.353%
2025-09-11	4.1000	4.5000	4.1000	4.2000	+5.000%	60	3,209	-94.286%
2025-09-10	4.5900	4.5900	3.9900	4.0000	0.000%	147	3,174	-94.000%
2025-09-09	3.9000	4.1600	3.9000	4.0000	0.000%	37	3,029	-94.000%
2025-09-08	4.1000	4.1000	3.9000	4.0000	0.000%	26	3,008	-94.000%
2025-09-05	3.7500	4.0200	3.7000	4.0000	+8.108%	41	2,992	-94.000%
2025-09-04	3.9000	3.9000	3.7000	3.7000	-7.500%	42	3,004	-93.514%
2025-09-03	4.0000	4.0000	4.0000	4.0000	-1.235%	9	3,007	-94.000%
2025-09-02	4.1000	4.3000	4.0000	4.0500	-7.955%	40	3,004	-94.074%
2025-08-29	4.5000	4.5000	4.3000	4.4000	-5.579%	30	2,987	-94.545%
2025-08-28	4.5500	4.8000	4.5500	4.6600	-0.851%	8	2,987	-94.850%
2025-08-27	4.9500	4.9500	4.7000	4.7000	-6.746%	24	2,980	-94.894%
2025-08-26	4.9100	5.1000	4.9000	5.0400	+6.105%	22	2,962	-95.238%
2025-08-25	5.4000	5.4000	4.6700	4.7500	-9.524%	36	2,941	-94.947%
2025-08-22	5.0000	5.3000	4.8400	5.2500	+4.582%	241	2,921	-95.429%
2025-08-21	5.1200	5.1200	4.9500	5.0200	+2.449%	37	2,718	-95.219%
2025-08-20	5.0000	5.1000	4.5000	4.9000	-5.769%	98	2,716	-95.102%
2025-08-19	5.9000	5.9000	5.2000	5.2000	-13.333%	348	2,675	-95.385%
2025-08-18	6.2000	6.2000	5.7000	6.0000	-6.250%	155	2,535	-96.000%
2025-08-15	7.5500	7.5500	6.4000	6.4000	-8.962%	111	2,526	-96.250%
2025-08-14	7.2000	7.2000	6.9000	7.0300	-5.000%	50	2,505	-96.586%
2025-08-13	7.5300	7.6000	7.2600	7.4000	-2.503%	35	2,509	-96.757%
2025-08-12	6.8500	7.8000	6.7000	7.5900	+13.284%	218	2,523	-96.838%
2025-08-11	6.5000	7.1000	6.5000	6.7000	+3.876%	145	2,459	-96.418%
2025-08-08	6.8000	7.0000	6.3000	6.4500	-6.792%	179	2,413	-96.279%
2025-08-07	7.7000	8.2000	6.6000	6.9200	-15.610%	252	2,417	-96.532%
2025-08-06	8.1700	8.3000	7.8000	8.2000	-4.651%	202	2,471	-97.073%
2025-08-05	9.1500	9.4000	8.2000	8.6000	-6.926%	149	2,555	-97.209%
2025-08-04	7.6000	9.5800	7.6000	9.2400	+33.913%	304	2,493	-97.403%
2025-08-01	7.1000	7.3800	6.4700	6.9000	+2.985%	175	2,416	-96.522%
2025-07-31	6.4000	6.7000	6.4000	6.7000	0.000%	16	2,318	-96.418%
2025-07-30	6.6000	7.1600	6.6000	6.7000	0.000%	32	2,320	-96.418%
2025-07-29	6.9000	6.9000	6.6500	6.7000	-3.039%	27	2,304	-96.418%
2025-07-28	7.6000	7.6000	6.6600	6.9100	-8.355%	116	2,291	-96.527%
2025-07-25	7.1000	7.9000	7.1000	7.5400	+6.197%	84	2,230	-96.817%
2025-07-24	7.2800	7.3000	6.7900	7.1000	-0.141%	116	2,204	-96.620%
2025-07-23	6.7000	7.2000	6.3000	7.1100	+11.094%	142	2,242	-96.624%
2025-07-22	5.8000	6.5000	5.7000	6.4000	-4.478%	705	2,194	-96.250%
2025-07-21	7.4200	7.8000	6.7000	6.7000	-8.844%	178	2,184	-96.418%
2025-07-18	7.0000	8.5000	6.9800	7.3500	+0.685%	350	2,151	-96.735%
2025-07-17	5.3600	7.3000	5.3600	7.3000	+18.699%	240	2,033	-96.712%
2025-07-16	4.8400	6.2500	4.8400	6.1500	+44.706%	527	1,930	-96.098%
2025-07-15	3.3300	4.4000	3.3300	4.2500	+21.429%	191	1,733	-94.353%
2025-07-14	3.1900	3.5300	3.1900	3.5000	+6.061%	47	1,721	-93.143%
2025-07-11	3.4000	3.5000	3.2800	3.3000	-5.714%	147	1,713	-92.727%
2025-07-10	2.9700	3.5000	2.9600	3.5000	+18.644%	114	1,728	-93.143%
2025-07-09	2.8500	3.0000	2.7800	2.9500	+5.357%	25	1,745	-91.864%
2025-07-08	2.5000	3.0000	2.5000	2.8000	+16.667%	144	1,728	-91.429%
2025-07-07	2.5000	2.5000	2.3000	2.4000	+2.128%	42	1,723	-90.000%
2025-07-03	2.2000	2.4000	2.1000	2.3500	+9.302%	47	1,738	-89.787%
2025-07-02	1.9300	2.3500	1.9300	2.1500	0.000%	221	1,738	-88.837%
2025-07-01	2.2200	2.2200	1.9500	2.1500	-6.522%	164	1,734	-88.837%
2025-06-30	2.0000	2.7000	1.9500	2.3000	+24.324%	624	1,755	-89.565%
2025-06-27	1.8500	1.9500	1.7000	1.8500	+2.778%	329	1,482	-87.027%
2025-06-26	1.5500	1.8400	1.5500	1.8000	+20.000%	64	1,301	-86.667%
2025-06-25	1.6500	1.7000	1.4700	1.5000	-8.537%	152	1,263	-84.000%
2025-06-24	1.6000	1.7000	1.6000	1.6400	+9.333%	203	1,148	-85.366%
2025-06-23	1.5400	1.6000	1.4900	1.5000	-9.091%	21	998	-84.000%
2025-06-20	1.7000	1.7000	1.6000	1.6500	-2.941%	128	987	-85.455%
2025-06-18	1.7000	1.8500	1.7000	1.7000	+1.190%	34	914	-85.882%
2025-06-17	1.8500	1.9000	1.6500	1.6800	-8.696%	51	914	-85.714%
2025-06-16	1.7500	1.8500	1.7200	1.8400	+8.235%	126	890	-86.957%
2025-06-13	1.7000	1.7500	1.6000	1.7000	-10.526%	322	807	-85.882%
2025-06-12	2.2000	2.2000	1.7500	1.9000	-9.524%	86	709	-87.368%
2025-06-11	1.9200	2.2700	1.9200	2.1000	+9.375%	129	673	-88.571%
2025-06-10	1.8500	2.0500	1.7900	1.9200	+7.865%	323	677	-87.500%
2025-06-09	1.8000	1.9500	1.5500	1.7800	+42.400%	252	542	-86.517%
2025-06-06	1.0300	1.2500	1.0300	1.2500	+25.000%	236	364	-80.800%
2025-06-05	1.1000	1.1000	0.9900	1.0000	-14.530%	401	347	-76.000%
2025-06-04	1.1500	1.1700	1.0000	1.1700	-2.500%	285	175	-79.487%
2025-06-03	1.2300	1.3000	1.2000	1.2000	+26.316%	204	289	-80.000%
2025-06-02	0.9300	1.0000	0.9200	0.9500	-15.179%	68	87	-74.737%
2025-05-30	0.7900	1.2600	0.7900	1.1200	-22.759%	18	23	-78.571%
2025-05-29	1.5300	1.6000	1.4500	1.4500	0.000%	30	0	-83.448%

.dark-mode .tCfZ7G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tCfZ7G{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115C17JOBY Jan 15 2027 17.00 Call (JOBY270115C00017000)option OPRA

JOBY20270115C17
JOBY Jan 15 2027 17.00 Call (JOBY270115C00017000)
option OPRA