Dark

JOBY20270115C20
JOBY Jan 15 2027 20.00 Call (JOBY270115C00020000)
option OPRA

EOD

Aug 14, 2026

0.1600+6.667%(+0.0100)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2000	0.2000	0.1200	0.1600	+6.667%	37	13,298	0.000%
2026-08-13	0.1500	0.2000	0.1500	0.1500	-11.765%	165	13,303	+6.667%
2026-08-12	0.1900	0.1900	0.1600	0.1700	-19.048%	257	13,165	-5.882%
2026-08-11	0.2500	0.3000	0.1900	0.2100	-12.500%	30	13,175	-23.810%
2026-08-10	0.2500	0.2500	0.2200	0.2400	0.000%	116	13,159	-33.333%
2026-08-07	0.3000	0.3000	0.2400	0.2400	+4.348%	23	13,230	-33.333%
2026-08-06	0.2700	0.2700	0.2200	0.2300	-14.815%	148	13,213	-30.435%
2026-08-05	0.2500	0.2700	0.2100	0.2700	+17.391%	75	13,189	-40.741%
2026-08-04	0.1700	0.2400	0.1700	0.2300	+35.294%	82	13,128	-30.435%
2026-08-03	0.1700	0.1700	0.1500	0.1700	+6.250%	160	13,074	-5.882%
2026-07-31	0.1500	0.1800	0.1500	0.1600	+14.286%	54	13,122	0.000%
2026-07-30	0.1400	0.1500	0.1300	0.1400	+7.692%	306	13,083	+14.286%
2026-07-29	0.1500	0.1500	0.1200	0.1300	-27.778%	139	13,059	+23.077%
2026-07-28	0.1500	0.1800	0.1500	0.1800	+5.882%	106	12,955	-11.111%
2026-07-27	0.1800	0.1800	0.1700	0.1700	+6.250%	12	12,855	-5.882%
2026-07-24	0.2000	0.2000	0.1600	0.1600	-27.273%	76	12,859	0.000%
2026-07-23	0.1800	0.2200	0.1800	0.2200	0.000%	58	12,791	-27.273%
2026-07-22	0.2100	0.2200	0.2100	0.2200	0.000%	14	12,836	-27.273%
2026-07-21	0.2000	0.2400	0.2000	0.2200	0.000%	60	12,835	-27.273%
2026-07-20	0.2200	0.2300	0.1700	0.2200	0.000%	148	12,886	-27.273%
2026-07-17	0.2000	0.2500	0.1900	0.2200	+4.762%	167	12,891	-27.273%
2026-07-16	0.2500	0.2500	0.2100	0.2100	-22.222%	158	12,777	-23.810%
2026-07-15	0.3100	0.3100	0.2700	0.2700	-3.571%	56	12,782	-40.741%
2026-07-14	0.2500	0.3300	0.2500	0.2800	+12.000%	73	12,828	-42.857%
2026-07-13	0.2600	0.2900	0.2500	0.2500	-16.667%	126	12,868	-36.000%
2026-07-10	0.3000	0.3300	0.2800	0.3000	-18.919%	62	12,775	-46.667%
2026-07-09	0.3100	0.3700	0.3100	0.3700	-7.500%	5	12,787	-56.757%
2026-07-08	0.3400	0.4000	0.3300	0.4000	+14.286%	5	12,785	-60.000%
2026-07-07	0.4500	0.4500	0.3400	0.3500	-30.000%	298	12,782	-54.286%
2026-07-06	0.4000	0.5600	0.4000	0.5000	+31.579%	293	12,746	-68.000%
2026-07-02	0.4500	0.4500	0.3800	0.3800	-24.000%	26	12,701	-57.895%
2026-07-01	0.4600	0.5000	0.4600	0.5000	+11.111%	11	12,701	-68.000%
2026-06-30	0.4600	0.4700	0.4300	0.4500	+4.651%	31	12,701	-64.444%
2026-06-29	0.4300	0.4300	0.3800	0.4300	+2.381%	74	12,691	-62.791%
2026-06-26	0.4500	0.4500	0.4200	0.4200	-8.696%	116	12,652	-61.905%
2026-06-25	0.5000	0.5500	0.4500	0.4600	-11.538%	269	12,745	-65.217%
2026-06-24	0.5300	0.5900	0.5000	0.5200	-13.333%	142	12,559	-69.231%
2026-06-23	0.7100	0.7100	0.6000	0.6000	-4.762%	15	12,524	-73.333%
2026-06-22	0.5500	0.7100	0.5500	0.6300	0.000%	52	12,514	-74.603%
2026-06-18	0.5400	0.7000	0.5400	0.6300	+8.621%	147	12,528	-74.603%
2026-06-17	0.5700	0.6100	0.5100	0.5800	-9.375%	420	12,528	-72.414%
2026-06-16	0.5700	0.6400	0.5500	0.6400	-1.538%	23	12,528	-75.000%
2026-06-15	0.6500	0.7500	0.6200	0.6500	+20.370%	125	12,518	-75.385%
2026-06-12	0.5900	0.5900	0.5400	0.5400	-6.897%	33	12,407	-70.370%
2026-06-11	0.5500	0.5800	0.4700	0.5800	+7.407%	60	12,376	-72.414%
2026-06-10	0.5500	0.7700	0.5200	0.5400	-11.475%	50	12,372	-70.370%
2026-06-09	0.7100	0.7500	0.5200	0.6100	-10.294%	675	12,332	-73.770%
2026-06-08	0.7600	0.9600	0.6600	0.6800	-2.857%	20	12,306	-76.471%
2026-06-05	0.9200	0.9200	0.6500	0.7000	-39.130%	831	12,303	-77.143%
2026-06-04	1.1500	1.1700	1.1500	1.1500	-3.361%	15	12,333	-86.087%
2026-06-03	1.2400	1.2400	1.0500	1.1900	-11.852%	95	12,339	-86.555%
2026-06-02	1.2700	1.3500	1.2300	1.3500	-8.163%	45	12,391	-88.148%
2026-06-01	1.3000	1.4700	1.3000	1.4700	+10.526%	83	12,399	-89.116%
2026-05-29	1.4000	1.4000	1.1800	1.3300	-6.338%	158	12,394	-87.970%
2026-05-28	1.1700	1.5000	1.1700	1.4200	+15.447%	442	12,390	-88.732%
2026-05-27	1.0000	1.2400	1.0000	1.2300	+2.500%	316	12,355	-86.992%
2026-05-26	1.1100	1.2500	1.0400	1.2000	+20.000%	627	12,160	-86.667%
2026-05-22	0.8600	1.1100	0.8600	1.0000	+6.383%	374	12,022	-84.000%
2026-05-21	0.8300	1.0000	0.8200	0.9400	+10.588%	1,206	12,216	-82.979%
2026-05-20	0.7000	0.8600	0.7000	0.8500	0.000%	113	12,216	-81.176%
2026-05-19	0.8900	0.8900	0.7500	0.8500	-5.556%	80	13,260	-81.176%
2026-05-18	0.8700	0.9000	0.8500	0.9000	0.000%	49	13,260	-82.222%
2026-05-15	0.9400	0.9800	0.8800	0.9000	-10.000%	348	13,260	-82.222%
2026-05-14	0.9000	1.0500	0.9000	1.0000	-4.762%	232	13,056	-84.000%
2026-05-13	0.8600	1.0700	0.8600	1.0500	+15.385%	339	13,278	-84.762%
2026-05-12	0.9500	0.9900	0.8200	0.9100	-9.901%	88	13,278	-82.418%
2026-05-11	0.9900	1.1100	0.8800	1.0100	-1.942%	503	13,278	-84.158%
2026-05-08	0.8000	1.0300	0.7800	1.0300	+37.333%	628	13,090	-84.466%
2026-05-07	0.8600	0.8800	0.7000	0.7500	-19.355%	830	12,745	-78.667%
2026-05-06	0.6500	0.9300	0.5300	0.9300	+69.091%	1,547	13,295	-82.796%
2026-05-05	0.5600	0.6800	0.5200	0.5500	-8.333%	208	13,846	-70.909%
2026-05-04	0.6100	0.6400	0.5800	0.6000	-10.448%	137	13,748	-73.333%
2026-05-01	0.6400	0.7100	0.5500	0.6700	+1.515%	245	13,712	-76.119%
2026-04-30	0.6000	0.6800	0.5800	0.6600	+26.923%	139	13,712	-75.758%
2026-04-29	0.5600	0.6500	0.4600	0.5200	-13.333%	285	13,653	-69.231%
2026-04-28	0.6600	0.7300	0.5500	0.6000	+3.448%	120	13,580	-73.333%
2026-04-27	0.5900	0.6500	0.5000	0.5800	+23.404%	271	13,462	-72.414%
2026-04-24	0.4600	0.4800	0.4500	0.4700	+2.174%	82	13,210	-65.957%
2026-04-23	0.5700	0.6300	0.4600	0.4600	-13.208%	143	13,135	-65.217%
2026-04-22	0.5600	0.6000	0.5300	0.5300	-3.636%	103	13,124	-69.811%
2026-04-21	0.6100	0.6500	0.5500	0.5500	-8.333%	33	13,047	-70.909%
2026-04-20	0.6000	0.6000	0.5500	0.6000	-3.226%	52	13,025	-73.333%
2026-04-17	0.7000	0.7200	0.6000	0.6200	+8.772%	274	12,988	-74.194%
2026-04-16	0.6400	0.6500	0.5700	0.5700	-1.724%	151	12,739	-71.930%
2026-04-15	0.5500	0.5900	0.5500	0.5800	+9.434%	150	12,609	-72.414%
2026-04-14	0.5100	0.5300	0.4900	0.5300	+17.778%	38	12,483	-69.811%
2026-04-13	0.4500	0.4500	0.4500	0.4500	0.000%	2	12,478	-64.444%
2026-04-10	0.5000	0.5500	0.4500	0.4500	0.000%	51	12,476	-64.444%
2026-04-09	0.5200	0.5200	0.4500	0.4500	-11.765%	51	12,453	-64.444%
2026-04-08	0.5800	0.5800	0.5100	0.5100	+6.250%	135	12,432	-68.627%
2026-04-07	0.5300	0.5300	0.4700	0.4800	-14.286%	129	12,302	-66.667%
2026-04-06	0.5500	0.5700	0.5400	0.5600	+7.692%	105	12,178	-71.429%
2026-04-02	0.4400	0.5200	0.4400	0.5200	+15.556%	58	12,136	-69.231%
2026-04-01	0.5500	0.5500	0.4500	0.4500	-2.174%	34	12,136	-64.444%
2026-03-31	0.4600	0.4900	0.4000	0.4600	+2.222%	78	12,158	-65.217%
2026-03-30	0.4700	0.4800	0.4000	0.4500	-6.250%	103	12,154	-64.444%
2026-03-27	0.5000	0.5000	0.4700	0.4800	-12.727%	90	12,236	-66.667%
2026-03-26	0.5800	0.5800	0.5000	0.5500	-15.385%	52	12,238	-70.909%
2026-03-25	0.4700	0.7300	0.4700	0.6500	+1.563%	97	12,199	-75.385%
2026-03-24	0.7200	0.7200	0.6300	0.6400	-12.329%	84	12,221	-75.000%
2026-03-23	0.7100	0.8300	0.7000	0.7300	-2.667%	80	12,191	-78.082%
2026-03-20	0.8500	0.8500	0.7100	0.7500	-13.793%	199	12,150	-78.667%
2026-03-19	0.8400	0.8700	0.7700	0.8700	+3.571%	87	12,133	-81.609%
2026-03-18	0.9100	0.9100	0.8400	0.8400	-8.696%	53	12,119	-80.952%
2026-03-17	0.9600	0.9600	0.8600	0.9200	+3.371%	144	12,125	-82.609%
2026-03-16	1.0000	1.0000	0.8200	0.8900	-2.198%	75	12,095	-82.022%
2026-03-13	1.0000	1.0900	0.8900	0.9100	-2.151%	284	12,061	-82.418%
2026-03-12	1.0600	1.0600	0.9300	0.9300	-13.889%	25	11,851	-82.796%
2026-03-11	1.0000	1.0900	0.9500	1.0800	+5.882%	114	11,842	-85.185%
2026-03-10	1.1500	1.1500	1.0000	1.0200	0.000%	75	11,746	-84.314%
2026-03-09	0.9000	1.0200	0.8500	1.0200	+7.368%	68	11,738	-84.314%
2026-03-06	0.9300	1.0000	0.9300	0.9500	0.000%	18	11,722	-83.158%
2026-03-05	1.0000	1.0000	0.9300	0.9500	-9.524%	37	11,704	-83.158%
2026-03-04	1.0700	1.1000	1.0300	1.0500	+5.000%	3,215	11,684	-84.762%
2026-03-03	1.1500	1.1500	1.0000	1.0000	-12.281%	151	9,017	-84.000%
2026-03-02	1.0500	1.2000	0.9500	1.1400	+2.703%	157	9,015	-85.965%
2026-02-27	1.3700	1.3700	1.0300	1.1100	-8.264%	392	8,930	-85.586%
2026-02-26	1.2800	1.3000	1.0700	1.2100	+13.084%	339	8,890	-86.777%
2026-02-25	1.3600	1.3600	1.0700	1.0700	+1.905%	33	9,146	-85.047%
2026-02-24	1.0700	1.0900	1.0000	1.0500	+5.000%	57	9,146	-84.762%
2026-02-23	1.0600	1.0600	0.9600	1.0000	-11.504%	196	9,125	-84.000%
2026-02-20	1.2100	1.2200	1.1000	1.1300	-7.377%	230	9,025	-85.841%
2026-02-19	1.2500	1.2500	1.1300	1.2200	-0.813%	25	8,822	-86.885%
2026-02-18	1.1700	1.2600	1.1700	1.2300	+3.361%	7	8,835	-86.992%
2026-02-17	1.0500	1.2000	1.0500	1.1900	-2.459%	30	8,831	-86.555%
2026-02-13	1.1500	1.2500	1.0900	1.2200	+10.909%	12	8,825	-86.885%
2026-02-12	1.2500	1.2500	1.0700	1.1000	-3.509%	116	8,825	-85.455%
2026-02-11	1.2800	1.2800	1.0800	1.1400	-10.938%	333	8,931	-85.965%
2026-02-10	1.3100	1.3600	1.1300	1.2800	-7.914%	12	8,930	-87.500%
2026-02-09	1.3500	1.4900	1.3000	1.3900	-1.418%	335	8,935	-88.489%
2026-02-06	1.2000	1.4100	1.1600	1.4100	+41.000%	232	8,827	-88.652%
2026-02-05	1.2800	1.2800	1.0000	1.0000	-18.699%	105	8,831	-84.000%
2026-02-04	1.4000	1.4000	1.1800	1.2300	-12.143%	1,477	8,812	-86.992%
2026-02-03	1.4700	1.4700	1.2000	1.4000	+1.449%	165	10,010	-88.571%
2026-02-02	1.4800	1.4800	1.3400	1.3800	-5.479%	112	9,978	-88.406%
2026-01-30	1.6600	1.7500	1.4400	1.4600	-13.095%	1,072	9,948	-89.041%
2026-01-29	1.8300	2.0000	1.5600	1.6800	-36.604%	1,991	9,762	-90.476%
2026-01-28	2.6700	3.1000	2.5900	2.6500	0.000%	50	7,977	-93.962%
2026-01-27	2.6000	2.7600	2.5000	2.6500	+1.923%	69	7,966	-93.962%
2026-01-26	2.9000	2.9700	2.5900	2.6000	-13.621%	159	7,915	-93.846%
2026-01-23	3.3000	3.3000	2.9000	3.0100	-7.385%	73	7,888	-94.684%
2026-01-22	3.1000	3.5000	3.1000	3.2500	+1.562%	1,062	7,856	-95.077%
2026-01-21	3.5000	3.5000	2.8700	3.2000	-3.030%	386	7,051	-95.000%
2026-01-20	3.6000	3.9000	3.3000	3.3000	-12.000%	271	6,937	-95.152%
2026-01-16	3.7400	4.2000	3.6700	3.7500	+1.351%	277	6,682	-95.733%
2026-01-15	3.5900	4.0100	3.5900	3.7000	+6.017%	180	6,682	-95.676%
2026-01-14	3.4000	3.4900	3.1900	3.4900	-0.286%	52	6,567	-95.415%
2026-01-13	4.0000	4.0000	3.2000	3.5000	-7.895%	132	6,583	-95.429%
2026-01-12	3.8100	4.0000	3.5500	3.8000	+1.064%	40	6,550	-95.789%
2026-01-09	3.9000	4.1500	3.6500	3.7600	+0.267%	93	6,518	-95.745%
2026-01-08	4.0000	4.2300	3.7000	3.7500	-3.846%	172	6,475	-95.733%
2026-01-07	4.3000	4.3000	3.8600	3.9000	-9.302%	77	6,446	-95.897%
2026-01-06	4.1000	4.4500	3.9400	4.3000	-2.273%	250	6,445	-96.279%
2026-01-05	3.3000	4.4000	3.3000	4.4000	+37.500%	248	6,487	-96.364%
2026-01-02	2.7700	3.2000	2.6900	3.2000	+25.984%	97	6,595	-95.000%
2025-12-31	2.5000	2.6700	2.5000	2.5400	-3.788%	46	6,558	-93.701%
2025-12-30	2.9700	2.9700	2.6400	2.6400	-8.966%	62	6,558	-93.939%
2025-12-29	3.0000	3.0000	2.9000	2.9000	-8.517%	310	6,530	-94.483%
2025-12-26	3.2000	3.4000	3.1300	3.1700	-6.765%	47	6,266	-94.953%
2025-12-24	3.4000	3.4000	3.4000	3.4000	0.000%	3	6,259	-95.294%
2025-12-23	3.5000	3.6000	3.4000	3.4000	-9.333%	15	6,259	-95.294%
2025-12-22	3.7000	4.0000	3.7000	3.7500	+13.636%	143	6,250	-95.733%
2025-12-19	3.2000	3.4000	3.2000	3.3000	+1.852%	5	6,202	-95.152%
2025-12-18	3.2000	3.5000	3.2000	3.2400	+8.000%	277	6,203	-95.062%
2025-12-17	3.6000	3.6000	3.0000	3.0000	-21.053%	44	6,157	-94.667%
2025-12-15	4.0000	4.0000	3.5400	3.8000	-2.564%	46	6,158	-95.789%
2025-12-12	4.4000	4.4000	3.6000	3.9000	-6.024%	43	6,183	-95.897%
2025-12-11	3.9000	4.1500	3.7600	4.1500	+3.750%	11	6,194	-96.145%
2025-12-10	4.1000	4.1000	3.8000	4.0000	-6.977%	57	6,194	-96.000%
2025-12-09	3.9300	4.3000	3.9300	4.3000	+2.381%	13	6,203	-96.279%
2025-12-08	4.0100	4.2000	3.9300	4.2000	-2.326%	28	6,206	-96.190%
2025-12-05	4.1000	4.3100	4.1000	4.3000	0.000%	49	6,200	-96.279%
2025-12-04	4.1000	4.4000	3.9000	4.3000	+13.158%	42	6,231	-96.279%
2025-12-03	3.3500	3.8000	3.3200	3.8000	+11.765%	95	6,248	-95.789%
2025-12-02	3.4000	3.5000	3.4000	3.4000	+3.030%	34	6,217	-95.294%
2025-12-01	3.3800	3.4200	3.2000	3.3000	-12.467%	62	6,228	-95.152%
2025-11-28	3.7300	3.8500	3.7000	3.7700	-0.789%	33	6,249	-95.756%
2025-11-26	3.6900	3.8000	3.6000	3.8000	+15.152%	219	6,220	-95.789%
2025-11-25	3.3900	3.5500	3.3000	3.3000	-3.790%	52	6,220	-95.152%
2025-11-24	3.4500	3.4500	3.3000	3.4300	+10.645%	21	6,231	-95.335%
2025-11-21	3.2500	3.4000	2.8500	3.1000	-3.125%	122	6,227	-94.839%
2025-11-20	3.8900	3.8900	3.2000	3.2000	-8.571%	157	6,210	-95.000%
2025-11-19	3.9000	3.9000	3.4000	3.5000	-7.895%	25	6,281	-95.429%
2025-11-18	3.6800	3.9000	3.5800	3.8000	+3.261%	162	6,285	-95.789%
2025-11-17	3.8200	3.9900	3.6500	3.6800	-11.325%	109	6,242	-95.652%
2025-11-14	4.1000	4.3000	4.1000	4.1500	-3.488%	33	6,256	-96.145%
2025-11-13	4.5600	4.5600	4.2000	4.3000	-14.513%	183	6,242	-96.279%
2025-11-12	5.1000	5.5000	4.6000	5.0300	-1.373%	118	6,290	-96.819%
2025-11-11	4.5000	5.1000	4.3500	5.1000	+6.250%	66	6,338	-96.863%
2025-11-10	4.7000	5.0000	4.6000	4.8000	+14.833%	121	6,364	-96.667%
2025-11-07	3.7500	4.3000	3.3400	4.1800	+4.500%	389	6,399	-96.172%
2025-11-06	4.1000	4.4000	3.9000	4.0000	-9.091%	89	6,326	-96.000%
2025-11-05	4.6000	4.6000	4.2800	4.4000	+3.774%	436	6,298	-96.364%
2025-11-04	5.0000	5.0200	4.2000	4.2400	-18.774%	228	5,946	-96.226%
2025-11-03	5.4200	5.5000	4.8000	5.2200	-11.525%	67	5,928	-96.935%
2025-10-31	5.4000	5.9000	5.1000	5.9000	+12.381%	227	5,928	-97.288%
2025-10-30	5.3700	5.5000	5.2000	5.2500	-6.250%	70	6,059	-96.952%
2025-10-29	5.3000	5.7000	5.0000	5.6000	+19.403%	224	6,041	-97.143%
2025-10-28	4.8500	5.1000	4.6500	4.6900	-8.398%	467	6,123	-96.588%
2025-10-27	5.1000	5.3000	5.0000	5.1200	+2.400%	43	6,066	-96.875%
2025-10-24	4.9000	5.2000	4.9000	5.0000	+5.708%	35	6,066	-96.800%
2025-10-23	4.6000	4.8500	4.5900	4.7300	+7.014%	39	6,050	-96.617%
2025-10-22	4.5000	4.6500	4.3200	4.4200	-12.302%	100	6,051	-96.380%
2025-10-21	5.4000	5.4600	4.8200	5.0400	-10.000%	288	6,012	-96.825%
2025-10-20	5.1000	5.7000	5.0500	5.6000	+19.149%	203	5,804	-97.143%
2025-10-17	4.9000	5.2000	4.3000	4.7000	-6.000%	624	5,783	-96.596%
2025-10-16	6.0000	6.1800	4.9300	5.0000	-16.667%	320	5,705	-96.800%
2025-10-15	6.2000	6.6000	5.8400	6.0000	-4.000%	355	5,544	-97.333%
2025-10-14	5.1500	6.6000	5.0000	6.2500	+15.741%	431	5,493	-97.440%
2025-10-13	5.6000	6.1000	5.3000	5.4000	+5.882%	163	5,598	-97.037%
2025-10-10	5.8000	5.9000	5.1000	5.1000	-8.929%	245	5,534	-96.863%
2025-10-09	6.0000	6.1000	5.3500	5.6000	-8.197%	200	5,596	-97.143%
2025-10-08	5.5000	6.4000	5.3100	6.1000	-10.294%	830	5,556	-97.377%
2025-10-07	7.4000	7.7000	6.7000	6.8000	-6.849%	563	5,098	-97.647%
2025-10-06	6.6500	7.3000	6.6000	7.3000	+12.308%	884	5,060	-97.808%
2025-10-03	6.1000	6.6000	5.9000	6.5000	+6.557%	371	4,832	-97.538%
2025-10-02	5.3000	6.2800	5.2000	6.1000	+17.308%	588	4,797	-97.377%
2025-10-01	5.1500	5.4000	5.0000	5.2000	+1.961%	70	4,936	-96.923%
2025-09-30	5.0000	5.2100	4.6000	5.1000	+2.000%	122	4,895	-96.863%
2025-09-29	5.3000	5.4000	4.9200	5.0000	0.000%	74	4,810	-96.800%
2025-09-26	5.2000	5.2000	4.7000	5.0000	+4.167%	63	4,823	-96.800%
2025-09-25	4.8000	5.0000	4.4800	4.8000	-4.000%	33	4,849	-96.667%
2025-09-24	5.5000	5.5000	5.0000	5.0000	-10.714%	104	4,846	-96.800%
2025-09-23	5.0900	5.8000	4.8400	5.6000	+13.821%	225	4,885	-97.143%
2025-09-22	5.2000	5.2000	4.5000	4.9200	-6.818%	172	4,789	-96.748%
2025-09-19	4.2000	5.3000	4.2000	5.2800	+27.845%	203	4,715	-96.970%
2025-09-18	3.9000	4.1600	3.9000	4.1300	+14.722%	38	4,725	-96.126%
2025-09-17	3.8000	3.9000	3.5500	3.6000	-7.455%	102	4,699	-95.556%
2025-09-16	4.0000	4.0000	3.7900	3.8900	-0.256%	44	4,642	-95.887%
2025-09-15	3.9000	4.2500	3.8600	3.9000	+2.632%	74	4,616	-95.897%
2025-09-12	4.6000	4.6000	3.6800	3.8000	+9.195%	140	4,618	-95.789%
2025-09-11	3.4000	3.9000	3.4000	3.4800	+2.053%	322	4,506	-95.402%
2025-09-10	3.7900	3.9000	3.3000	3.4100	+0.294%	924	4,301	-95.308%
2025-09-09	3.5000	3.6000	3.3000	3.4000	0.000%	128	3,643	-95.294%
2025-09-08	3.6600	3.7000	3.3700	3.4000	-1.734%	118	3,711	-95.294%
2025-09-05	3.2500	3.5000	3.2000	3.4600	+4.848%	56	3,604	-95.376%
2025-09-04	3.4000	3.4000	3.1000	3.3000	-2.941%	82	3,559	-95.152%
2025-09-03	3.5400	3.5700	3.3400	3.4000	-4.225%	76	3,588	-95.294%
2025-09-02	3.5000	3.6000	3.3600	3.5500	-5.333%	207	3,539	-95.493%
2025-08-29	3.8500	3.8500	3.6000	3.7500	-6.250%	74	3,447	-95.733%
2025-08-28	4.0000	4.0600	3.9100	4.0000	-2.439%	216	3,447	-96.000%
2025-08-27	4.2100	4.2100	4.1000	4.1000	-4.651%	38	3,441	-96.098%
2025-08-26	4.1000	4.4000	4.1000	4.3000	+4.878%	66	3,411	-96.279%
2025-08-25	4.1500	4.3000	4.0000	4.1000	-7.865%	294	3,390	-96.098%
2025-08-22	4.3000	4.7000	4.0000	4.4500	+3.248%	133	3,548	-96.404%
2025-08-21	4.4200	4.5000	4.2000	4.3100	-2.928%	29	3,544	-96.288%
2025-08-20	4.5300	4.5400	4.1100	4.4400	-1.333%	115	3,542	-96.396%
2025-08-19	5.2000	5.2000	4.5000	4.5000	-13.462%	201	3,484	-96.444%
2025-08-18	5.6000	5.6000	5.0900	5.2000	-6.977%	227	3,387	-96.923%
2025-08-15	6.5000	6.5000	5.5900	5.5900	-8.809%	313	3,192	-97.138%
2025-08-14	6.2800	6.2800	6.0000	6.1300	-5.692%	136	3,025	-97.390%
2025-08-13	6.5900	6.7000	6.4000	6.5000	-3.418%	127	2,967	-97.538%
2025-08-12	5.9000	6.9000	5.9000	6.7300	+13.109%	378	2,980	-97.623%
2025-08-11	5.8000	6.3000	5.6000	5.9500	+5.310%	201	2,749	-97.311%
2025-08-08	6.2000	6.2000	5.4300	5.6500	-7.377%	111	2,620	-97.168%
2025-08-07	7.5000	7.5000	5.8800	6.1000	-14.804%	334	2,582	-97.377%
2025-08-06	7.1000	7.4000	6.9700	7.1600	-5.789%	108	2,396	-97.765%
2025-08-05	8.2000	8.5000	7.1800	7.6000	-7.879%	237	2,308	-97.895%
2025-08-04	7.1000	8.6500	7.1000	8.2500	+35.246%	795	2,215	-98.061%
2025-08-01	6.0000	6.6000	5.8000	6.1000	+7.774%	149	2,352	-97.377%
2025-07-31	5.8800	6.0000	5.5200	5.6600	-0.702%	111	2,253	-97.173%
2025-07-30	5.9000	6.3000	5.7000	5.7000	-3.390%	50	2,344	-97.193%
2025-07-29	6.1000	6.1000	5.7600	5.9000	-1.338%	187	2,348	-97.288%
2025-07-28	6.6000	6.6200	5.7000	5.9800	-10.746%	148	2,186	-97.324%
2025-07-25	6.0000	6.8600	6.0000	6.7000	+10.744%	256	2,113	-97.612%
2025-07-24	6.5000	6.5000	6.0000	6.0500	-1.144%	51	1,976	-97.355%
2025-07-23	5.8500	6.1800	5.5700	6.1200	+7.368%	413	1,985	-97.386%
2025-07-22	5.5000	5.7000	4.9100	5.7000	-2.564%	52	2,006	-97.193%
2025-07-21	6.4000	6.9500	5.8500	5.8500	-10.000%	661	1,982	-97.265%
2025-07-18	6.1000	6.9000	5.9200	6.5000	+3.175%	221	2,071	-97.538%
2025-07-17	5.4200	6.5000	5.2500	6.3000	+16.451%	587	1,949	-97.460%
2025-07-16	4.4700	5.5000	4.2000	5.4100	+42.744%	503	1,580	-97.043%
2025-07-15	3.2300	3.8000	3.2300	3.7900	+27.609%	135	1,398	-95.778%
2025-07-14	2.7500	3.0700	2.7500	2.9700	+12.075%	93	1,314	-94.613%
2025-07-11	2.9000	3.0000	2.6500	2.6500	-8.304%	556	1,275	-93.962%
2025-07-10	2.5500	2.8900	2.3500	2.8900	+19.421%	104	842	-94.464%
2025-07-09	2.2000	2.5500	2.2000	2.4200	+0.833%	150	823	-93.388%
2025-07-08	2.3000	2.4000	2.3000	2.4000	+26.316%	43	680	-93.333%
2025-07-07	2.0500	2.1000	1.6500	1.9000	-4.523%	56	644	-91.579%
2025-07-03	1.7000	2.0900	1.7000	1.9900	+12.429%	161	477	-91.960%
2025-07-02	1.7500	1.9500	1.6500	1.7700	+4.118%	472	477	-90.960%
2025-07-01	1.8000	1.9000	1.6000	1.7000	0.000%	136	0	-90.588%

.dark-mode .m5yJXf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m5yJXf{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115C20JOBY Jan 15 2027 20.00 Call (JOBY270115C00020000)option OPRA

JOBY20270115C20
JOBY Jan 15 2027 20.00 Call (JOBY270115C00020000)
option OPRA