Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

JOBY20270115C2
JOBY Jan 15 2027 2.00 Call (JOBY270115C00002000)
option OPRA

EOD
Aug 10, 2026
7.11+19.496%(+1.16)1
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-10		7.11007.11007.11007.1100+19.496%14960.000%
2026-08-05		6.00006.00005.95005.9500+4.386%116497+19.496%
2026-07-15		5.70005.70005.70005.7000-4.523%1578+24.737%
2026-07-14		5.80005.97005.80005.9700-0.500%3579+19.095%
2026-07-09		6.00006.00006.00006.0000-8.397%2580+18.500%
2026-07-02		6.55006.55006.55006.5500-6.026%1582+8.550%
2026-06-26		6.97006.97006.97006.9700-8.169%1582+2.009%
2026-06-18		7.90007.90007.59007.5900-3.924%2580-6.324%
2026-06-15		7.90007.90007.90007.9000+10.490%2580-10.000%
2026-06-12		7.15007.15007.15007.1500-9.494%2582-0.559%
2026-06-05		7.90007.90007.90007.9000-16.842%1580-10.000%
2026-05-28		9.50009.50009.50009.5000+0.529%5579-25.158%
2026-05-26		9.45009.45009.45009.4500+13.174%1579-24.762%
2026-05-18		8.35008.35008.25008.3500-4.897%31580-14.850%
2026-05-14		8.78008.78008.78008.7800-4.044%16579-19.021%
2026-05-13		9.15009.15009.15009.1500+6.148%1595-22.295%
2026-05-12		8.62008.62008.62008.6200+0.233%1595-17.517%
2026-05-11		8.60008.60008.60008.6000+8.312%1595-17.326%
2026-05-07		7.94007.94007.94007.9400+14.245%1595-10.453%
2026-05-05		6.95006.95006.95006.9500-2.797%1594+2.302%
2026-04-30		7.15007.15007.15007.1500+9.495%1595-0.559%
2026-04-23		6.76006.76006.53006.5300-10.179%30598+8.882%
2026-04-15		7.15007.27007.15007.2700+6.131%7580-2.201%
2026-04-14		6.85006.85006.85006.8500+6.202%1585+3.796%
2026-04-13		6.45006.45006.45006.4500-1.074%1586+10.233%
2026-04-02		6.52006.52006.52006.5200-2.687%4588+9.049%
2026-03-26		6.70006.70006.70006.7000-9.214%3588+6.119%
2026-03-20		7.38007.38007.38007.3800-4.156%1591-3.659%
2026-03-16		7.70007.70007.70007.7000-5.172%1591-7.662%
2026-03-12		8.12008.12008.12008.1200+0.247%1591-12.438%
2026-03-05		8.10008.10008.10008.1000-10.000%1590-12.222%
2026-02-26		9.00009.00009.00009.0000+15.385%2590-21.000%
2026-02-24		7.80007.80007.80007.8000+3.311%2590-8.846%
2026-02-23		7.70007.70007.55007.5500-7.927%51590-5.828%
2026-02-19		8.20008.20008.20008.2000-2.381%1618-13.293%
2026-02-18		8.40008.40008.40008.4000+6.734%1619-15.357%
2026-02-11		7.87007.87007.87007.8700+1.548%1618-9.657%
2026-02-05		7.75007.75007.75007.7500-10.405%1618-8.258%
2026-02-02		8.65008.65008.65008.6500-24.652%1618-17.803%
2026-01-26		11.480011.480011.480011.4800-5.514%3617-38.066%
2026-01-21		12.080012.150012.080012.1500-13.214%2615-41.481%
2026-01-05		14.000014.000014.000014.0000+14.286%1615-49.214%
2026-01-02		11.400012.250011.400012.2500-2.778%7615-41.959%
2025-12-03		12.600012.600012.600012.6000+4.046%8612-43.571%
2025-12-02		11.600012.110011.600012.1100-15.255%2620-41.288%
2025-11-13		14.290014.290014.290014.2900+2.071%1619-50.245%
2025-11-10		14.000014.000014.000014.0000+7.034%1619-49.214%
2025-11-06		13.080013.080013.080013.0800+0.615%1618-45.642%
2025-11-04		13.000013.000013.000013.0000-6.475%3618-45.308%
2025-10-23		13.900013.900013.900013.90000.000%1618-48.849%
2025-10-22		13.650013.900013.650013.9000-0.714%2619-48.849%
2025-10-21		14.000014.000014.000014.0000+3.704%5618-49.214%
2025-10-17		13.600013.600013.500013.5000-4.255%22623-47.333%
2025-10-16		14.300014.300014.100014.1000-10.191%3602-49.574%
2025-10-15		16.100016.100015.700015.7000+4.667%16599-54.713%
2025-10-13		15.000015.000015.000015.0000-1.316%3585-52.600%
2025-10-08		15.210015.210015.200015.2000-15.084%3588-53.224%
2025-10-07		17.900017.900017.900017.9000+13.291%5596-60.279%
2025-10-02		16.000016.000015.800015.8000+10.490%2596-55.000%
2025-09-25		14.300014.300014.300014.3000-7.083%2598-50.280%
2025-09-23		15.390015.390015.390015.3900+33.247%3600-53.801%
2025-09-10		11.550011.550011.550011.5500-0.431%1603-38.442%
2025-09-09		11.600011.600011.600011.60000.000%4604-38.707%
2025-09-08		11.600011.600011.600011.6000+3.571%5608-38.707%
2025-09-05		11.200011.200011.200011.2000+2.097%15608-36.518%
2025-09-04		10.970010.970010.970010.9700-5.104%1623-35.187%
2025-09-03		11.560011.560011.560011.5600-0.345%1624-38.495%
2025-09-02		11.600011.600011.600011.6000-5.691%1625-38.707%
2025-08-29		12.300012.300012.300012.3000-1.125%1624-42.195%
2025-08-25		12.440012.440012.440012.4400-3.566%1624-42.846%
2025-08-22		12.900012.900012.900012.9000+3.200%15625-44.884%
2025-08-21		13.000013.000012.500012.5000-1.186%3610-43.120%
2025-08-20		12.650012.650012.650012.6500-10.284%2607-43.794%
2025-08-18		14.700014.700014.100014.1000-9.032%2607-49.574%
2025-08-15		15.500015.500015.500015.5000+0.649%1605-54.129%
2025-08-14		15.600015.600015.400015.4000-6.098%3605-53.831%
2025-08-13		16.400016.400016.400016.4000+2.117%22602-56.646%
2025-08-12		16.100016.100016.060016.0600+4.286%2580-55.729%
2025-08-11		15.400015.400015.400015.4000+3.914%89580-53.831%
2025-08-08		14.820014.820014.820014.8200-4.449%5492-52.024%
2025-08-07		17.300017.300015.470015.5100-10.347%5492-54.159%
2025-08-06		17.200017.300017.200017.3000+12.484%2494-58.902%
2025-07-29		15.000015.380015.000015.3800-2.658%6493-53.771%
2025-07-28		15.800015.800015.800015.8000+3.133%1487-55.000%
2025-07-25		15.320015.320015.320015.3200+2.133%1488-53.590%
2025-07-22		13.600015.000013.600015.0000-0.531%9488-52.600%
2025-07-21		16.000016.000015.040015.0800-7.485%8488-52.851%
2025-07-18		16.400016.400016.300016.3000+3.822%2489-56.380%
2025-07-17		15.100015.700015.100015.7000+8.276%7490-54.713%
2025-07-16		14.400014.500014.000014.5000+18.950%6490-50.966%
2025-07-15		11.600012.190011.600012.1900+15.000%9493-41.674%
2025-07-14		10.500010.600010.500010.6000+4.950%2492-32.925%
2025-07-10		10.450010.450010.100010.1000+4.124%11493-29.604%
2025-07-09		9.70009.70009.70009.7000-1.020%1502-26.701%
2025-07-08		9.60009.80009.60009.8000+23.737%8501-27.449%
2025-07-01		8.00008.00007.80007.9200-12.000%25508-10.227%
2025-06-30		8.20009.00008.20009.0000+12.500%54500-21.000%
2025-06-27		7.80008.00007.80008.0000+14.286%2550-11.125%
2025-06-20		7.00007.00007.00007.0000-2.778%4551+1.571%
2025-06-18		7.20007.20007.20007.2000+4.348%2551-1.250%
2025-06-13		6.90006.90006.90006.9000-4.167%2551+3.043%
2025-06-12		7.30007.30007.20007.2000-13.253%11550-1.250%
2025-06-11		7.77008.30007.77008.3000+8.924%6551-14.337%
2025-06-10		7.62007.62007.62007.6200+3.392%1555-6.693%
2025-06-09		7.20007.45007.20007.3700+16.614%7554-3.528%
2025-06-06		6.03006.32006.03006.3200+2.100%62559+12.500%
2025-06-05		6.19006.19006.19006.1900+3.167%2528+14.863%
2025-06-04		6.00006.00006.00006.0000-5.956%2528+18.500%
2025-06-03		6.50006.50006.38006.3800-8.857%7528+11.442%
2025-05-28		6.17007.05006.17007.0000+45.833%23534+1.571%
2025-05-23		4.80004.80004.80004.8000-14.286%2524+48.125%
2025-05-19		5.60005.60005.60005.6000+1.818%3524+26.964%
2025-05-16		5.50005.50005.50005.5000+7.843%2521+29.273%
2025-05-12		5.10005.10005.10005.1000+1.594%5522+39.412%
2025-05-08		5.02005.02005.02005.0200+5.021%2527+41.633%
2025-04-29		4.78004.78004.78004.7800+6.222%1526+48.745%
2025-04-23		4.50004.50004.50004.5000+7.143%1525+58.000%
2025-04-22		4.20004.20004.20004.2000-2.326%2524+69.286%
2025-04-14		4.30004.30004.30004.3000+14.973%1524+65.349%
2025-04-09		3.86003.86003.74003.7400-6.500%26525+90.107%
2025-04-08		4.13004.13004.00004.0000+2.564%25505+77.750%
2025-04-07		3.80003.90003.80003.9000+5.405%15480+82.308%
2025-04-04		3.60003.70003.59003.7000-7.500%28495+92.162%
2025-04-03		4.00004.00004.00004.0000-4.762%1482+77.750%
2025-03-31		4.20004.20004.20004.2000-4.545%1482+69.286%
2025-03-28		4.40004.40004.40004.4000-13.215%6483+61.591%
2025-03-24		5.07005.07005.07005.0700+5.625%50484+40.237%
2025-03-21		4.50004.80004.50004.8000+6.667%6521+48.125%
2025-03-18		4.50004.50004.50004.5000-5.462%15522+58.000%
2025-03-17		4.60004.76004.60004.7600+3.478%20522+49.370%
2025-03-14		4.60004.60004.60004.6000+4.545%4502+54.565%
2025-03-11		4.50004.50004.30004.4000-10.204%7501+61.591%
2025-03-07		4.90004.90004.90004.90000.000%2498+45.102%
2025-03-06		4.95004.95004.90004.90000.000%3499+45.102%
2025-03-03		4.90004.90004.90004.9000-3.543%1496+45.102%
2025-02-28		4.78005.09004.78005.0800+2.213%32495+39.961%
2025-02-26		4.97004.97004.97004.9700+3.542%9494+43.058%
2025-02-25		4.80004.80004.80004.8000-5.882%1494+48.125%
2025-02-24		5.00005.10005.00005.1000-2.111%51494+39.412%
2025-02-21		5.80005.80005.21005.2100-10.172%12443+36.468%
2025-02-19		5.80005.80005.80005.8000-10.769%3437+22.586%
2025-02-18		6.50006.50006.50006.5000+10.169%15434+9.385%
2025-02-14		5.90005.90005.90005.9000+3.509%2420+20.508%
2025-02-11		5.70005.70005.70005.7000-5.000%3420+24.737%
2025-02-07		6.00006.00006.00006.0000-1.800%10417+18.500%
2025-02-06		6.11006.11006.11006.1100-1.452%1412+16.367%
2025-02-04		6.30006.30006.20006.2000+6.897%2412+14.677%
2025-02-03		5.80005.80005.80005.8000-10.355%3412+22.586%
2025-01-31		6.47006.47006.47006.4700+1.890%2412+9.892%
2025-01-28		6.50006.50006.33006.3500-3.201%8412+11.969%
2025-01-27		6.56006.56006.56006.5600-8.889%1409+8.384%
2025-01-22		7.20007.20007.20007.2000+16.129%1409-1.250%
2025-01-17		6.20006.20006.20006.2000+1.473%2409+14.677%
2025-01-13		6.20006.20006.11006.1100-25.488%29409+16.367%
2025-01-07		8.20008.20008.20008.2000+1.235%1420-13.293%
2025-01-06		8.00008.10008.00008.1000+5.195%21419-12.222%
2025-01-03		7.60007.70007.60007.7000+26.023%46400-7.662%
2025-01-02		6.17006.20006.11006.1100-3.016%67378+16.367%
2024-12-31		5.10006.30005.10006.3000-1.563%7309+12.857%
2024-12-30		6.40006.40006.40006.4000-6.021%1309+11.094%
2024-12-27		6.81006.82006.81006.8100-7.973%22308+4.405%
2024-12-26		6.55007.40006.55007.4000+23.333%7319-3.919%
2024-12-23		6.00006.00006.00006.0000+7.914%1314+18.500%
2024-12-19		6.40006.40005.56005.5600-8.852%5313+27.878%
2024-12-18		6.07006.95006.07006.1000-3.175%21308+16.557%
2024-12-16		5.76006.30005.76006.3000+7.143%7313+12.857%
2024-12-12		5.80005.90005.73005.8800-7.981%28313+20.918%
2024-12-11		6.30006.39006.30006.3900-9.362%11287+11.268%
2024-12-09		7.05007.05007.05007.0500+2.620%1276+0.851%
2024-12-06		6.87006.87006.87006.8700+5.530%10277+3.493%
2024-12-04		6.70006.70006.51006.5100+6.721%3272+9.217%
2024-12-03		6.00006.10006.00006.1000-11.594%2269+16.557%
2024-12-02		7.30007.30006.20006.9000-8.000%11268+3.043%
2024-11-29		7.25007.50007.20007.5000+15.741%6269-5.200%
2024-11-27		6.48006.48006.48006.4800+12.305%16250+9.722%
2024-11-26		5.77005.77005.77005.7700-18.388%6250+23.224%
2024-11-25		6.15007.07006.15007.0700+24.035%6256+0.566%
2024-11-22		5.56005.77005.50005.7000+16.327%18260+24.737%
2024-11-21		4.90004.90004.90004.9000+2.083%2252+45.102%
2024-11-20		4.80004.80004.80004.8000-2.041%3252+48.125%
2024-11-19		4.90004.90004.90004.9000+24.682%1249+45.102%
2024-11-18		3.93003.93003.93003.9300-7.529%1248+80.916%
2024-11-15		4.25004.25004.25004.2500-4.494%30249+67.294%
2024-11-14		4.50004.50004.40004.4500+3.488%23234+59.775%
2024-11-13		4.50004.50004.30004.3000-10.973%2211+65.349%
2024-11-12		4.42004.83004.42004.8300+12.326%3209+47.205%
2024-11-11		3.75004.30003.75004.3000+22.857%21207+65.349%
2024-11-07		3.50003.50003.50003.50000.000%1206+103.143%
2024-11-06		3.50003.50003.50003.5000+2.941%1205+103.143%
2024-11-05		4.05004.05003.40003.4000-9.333%11204+109.118%
2024-11-04		3.75003.75003.75003.7500+10.294%10193+89.600%
2024-11-01		3.40003.40003.40003.4000-5.556%20183+109.118%
2024-10-30		3.60003.60003.60003.6000-2.703%5173+97.500%
2024-10-29		3.60003.70003.60003.7000-2.632%11168+92.162%
2024-10-28		3.80003.80003.80003.8000+2.703%5157+87.105%
2024-10-25		3.80003.80003.70003.7000-31.481%212152+92.162%
2024-10-24		5.40005.40005.40005.4000+16.129%157+31.667%
2024-10-07		4.65004.65004.65004.6500+8.899%1056+52.903%
2024-10-04		4.30004.30004.27004.2700+0.471%4046+66.511%
2024-10-03		4.42004.42004.10004.2500+19.718%2026+67.294%
2024-09-24		3.55003.55003.55003.5500-1.389%56+100.282%
2024-09-16		3.60003.60003.60003.60000.000%11+97.500%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC