Dark

JOBY20270115C27
JOBY Jan 15 2027 27.00 Call (JOBY270115C00027000)
option OPRA

Inactive

Aug 5, 2026

0.1000-16.667%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1600	0.1600	0.1000	0.1000	-16.667%	6	1,479	0.000%
2026-08-04	0.1100	0.1200	0.1100	0.1200	+20.000%	16	1,479	-16.667%
2026-07-29	0.1000	0.1000	0.1000	0.1000	-23.077%	15	1,477	0.000%
2026-07-13	0.1500	0.1500	0.1300	0.1300	-45.833%	8	1,492	-23.077%
2026-07-10	0.2400	0.2400	0.2400	0.2400	+20.000%	1	1,494	-58.333%
2026-07-07	0.2000	0.2000	0.2000	0.2000	-39.394%	10	1,493	-50.000%
2026-06-18	0.3300	0.3300	0.3300	0.3300	+17.857%	1	1,493	-69.697%
2026-06-10	0.3200	0.3200	0.2800	0.2800	-39.130%	4	1,493	-64.286%
2026-06-05	0.4600	0.4600	0.4600	0.4600	-32.353%	2	1,497	-78.261%
2026-06-04	0.6800	0.6800	0.6800	0.6800	-2.857%	2	1,499	-85.294%
2026-06-02	0.7000	0.7000	0.7000	0.7000	-2.778%	2	1,499	-85.714%
2026-06-01	0.6800	0.7200	0.5600	0.7200	+7.463%	7	1,500	-86.111%
2026-05-28	0.6700	0.6700	0.6700	0.6700	+4.688%	41	1,501	-85.075%
2026-05-26	0.6400	0.6400	0.6400	0.6400	+16.364%	1	1,542	-84.375%
2026-05-22	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,543	-81.818%
2026-05-19	0.5000	0.5000	0.5000	0.5000	-1.961%	1	1,543	-80.000%
2026-05-13	0.5100	0.5100	0.5100	0.5100	+6.250%	1	1,543	-80.392%
2026-05-12	0.4800	0.4800	0.4800	0.4800	+14.286%	1	1,544	-79.167%
2026-05-08	0.4200	0.4200	0.4200	0.4200	-4.545%	2	1,544	-76.190%
2026-05-07	0.4800	0.4800	0.4400	0.4400	+29.412%	10	1,545	-77.273%
2026-05-06	0.3200	0.3400	0.3200	0.3400	-8.108%	9	1,548	-70.588%
2026-05-05	0.3600	0.3700	0.3400	0.3700	+8.824%	10	1,548	-72.973%
2026-05-04	0.3400	0.3400	0.3400	0.3400	-5.556%	2	1,548	-70.588%
2026-04-30	0.3600	0.3600	0.3600	0.3600	+9.091%	100	1,547	-72.222%
2026-04-29	0.3300	0.3300	0.3300	0.3300	+22.222%	1	1,447	-69.697%
2026-04-24	0.2700	0.2700	0.2700	0.2700	-12.903%	4	1,447	-62.963%
2026-04-23	0.2600	0.3100	0.2600	0.3100	-13.889%	2	1,443	-67.742%
2026-04-22	0.4000	0.4000	0.3600	0.3600	0.000%	4	1,441	-72.222%
2026-04-21	0.3600	0.3600	0.3600	0.3600	+9.091%	1	1,441	-72.222%
2026-04-20	0.2100	0.3300	0.2100	0.3300	-26.667%	4	1,441	-69.697%
2026-04-17	0.4500	0.4500	0.4500	0.4500	+28.571%	3	1,437	-77.778%
2026-04-16	0.3500	0.3500	0.3500	0.3500	+12.903%	5	1,435	-71.429%
2026-04-15	0.2200	0.3900	0.2200	0.3100	+14.815%	11	1,440	-67.742%
2026-04-14	0.2700	0.2700	0.2700	0.2700	+17.391%	1	1,436	-62.963%
2026-04-13	0.2300	0.2300	0.2300	0.2300	-20.690%	2	1,436	-56.522%
2026-04-10	0.2900	0.2900	0.2900	0.2900	+7.407%	1	1,436	-65.517%
2026-04-09	0.2500	0.2700	0.2500	0.2700	-6.897%	11	1,435	-62.963%
2026-04-06	0.3300	0.3300	0.2900	0.2900	-3.333%	2	1,436	-65.517%
2026-03-31	0.2800	0.3000	0.2800	0.3000	+15.385%	2	1,436	-66.667%
2026-03-30	0.2600	0.2600	0.2600	0.2600	-3.704%	1	1,436	-61.538%
2026-03-27	0.2700	0.2700	0.2700	0.2700	-10.000%	1	1,435	-62.963%
2026-03-26	0.3300	0.3300	0.3000	0.3000	-30.233%	12	1,435	-66.667%
2026-03-24	0.4300	0.4300	0.4300	0.4300	+7.500%	1	1,441	-76.744%
2026-03-23	0.4800	0.4800	0.4000	0.4000	-9.091%	2	1,442	-75.000%
2026-03-20	0.4300	0.4500	0.4300	0.4400	-10.204%	22	1,444	-77.273%
2026-03-19	0.4500	0.4900	0.4500	0.4900	+4.255%	2	1,442	-79.592%
2026-03-18	0.5300	0.5300	0.4700	0.4700	-12.963%	2	1,443	-78.723%
2026-03-17	0.5400	0.5400	0.5400	0.5400	+8.000%	1	1,443	-81.481%
2026-03-16	0.5000	0.5000	0.5000	0.5000	-19.355%	1	1,442	-80.000%
2026-03-13	0.6200	0.6200	0.6200	0.6200	+1.639%	1	1,443	-83.871%
2026-03-10	0.6100	0.6100	0.6100	0.6100	-1.613%	2	1,444	-83.607%
2026-02-24	0.6200	0.6200	0.6200	0.6200	0.000%	3	1,444	-83.871%
2026-02-23	0.6200	0.6200	0.6200	0.6200	-17.333%	41	1,444	-83.871%
2026-02-19	0.7500	0.7500	0.7500	0.7500	+7.143%	2	1,407	-86.667%
2026-02-17	0.7000	0.7000	0.7000	0.7000	-5.405%	3	1,405	-85.714%
2026-02-12	0.7400	0.7400	0.7400	0.7400	+1.370%	1	1,405	-86.486%
2026-02-11	0.7600	0.7600	0.7300	0.7300	-14.118%	2	1,405	-86.301%
2026-02-06	0.7900	0.8500	0.7900	0.8500	+28.788%	501	1,403	-88.235%
2026-02-05	0.6600	0.6600	0.6600	0.6600	-18.519%	3	1,509	-84.848%
2026-02-04	0.8000	0.8100	0.7000	0.8100	-7.955%	70	1,506	-87.654%
2026-02-03	0.8800	0.8800	0.8800	0.8800	+2.326%	3	1,544	-88.636%
2026-02-02	0.9100	0.9100	0.8600	0.8600	-4.444%	57	1,544	-88.372%
2026-01-30	0.9500	0.9500	0.9000	0.9000	-11.765%	77	1,499	-88.889%
2026-01-29	1.1600	1.1600	1.0200	1.0200	-43.017%	45	1,551	-90.196%
2026-01-28	1.7900	1.7900	1.7900	1.7900	+3.468%	1	1,553	-94.413%
2026-01-27	1.7300	1.7300	1.7300	1.7300	+1.765%	1	1,552	-94.220%
2026-01-26	1.7900	1.9200	1.7000	1.7000	-18.660%	4	1,552	-94.118%
2026-01-23	2.1100	2.1100	2.0900	2.0900	+1.456%	3	1,550	-95.215%
2026-01-21	2.4000	2.4000	2.0600	2.0600	-17.600%	3	1,548	-95.146%
2026-01-20	2.5000	2.5000	2.5000	2.5000	-4.215%	3	1,548	-96.000%
2026-01-16	2.6100	2.6100	2.6100	2.6100	0.000%	1	1,548	-96.169%
2026-01-15	2.4800	2.6100	2.4800	2.6100	+23.113%	15	1,548	-96.169%
2026-01-14	2.1700	2.1700	2.1200	2.1200	-5.357%	3	1,545	-95.283%
2026-01-13	2.3100	2.3100	2.2300	2.2400	-7.438%	3	1,545	-95.536%
2026-01-12	2.4200	2.4200	2.4200	2.4200	-10.370%	1	1,542	-95.868%
2026-01-09	2.5400	2.9400	2.5200	2.7000	-3.571%	14	1,541	-96.296%
2026-01-08	3.0000	3.0000	2.8000	2.8000	0.000%	3	1,537	-96.429%
2026-01-06	2.8000	2.8000	2.8000	2.8000	-3.114%	3	1,536	-96.429%
2026-01-05	2.1800	2.9000	2.1800	2.8900	+65.143%	376	1,536	-96.540%
2026-01-02	1.7200	1.7500	1.7200	1.7500	0.000%	25	1,482	-94.286%
2025-12-31	1.7500	1.7500	1.7500	1.7500	0.000%	15	1,481	-94.286%
2025-12-30	1.8500	1.8500	1.7500	1.7500	-25.532%	50	1,481	-94.286%
2025-12-24	2.3500	2.3500	2.3500	2.3500	-2.893%	1	1,467	-95.745%
2025-12-23	2.4200	2.4200	2.4200	2.4200	-6.202%	3	1,467	-95.868%
2025-12-22	2.6300	2.6300	2.5800	2.5800	+18.894%	4	1,464	-96.124%
2025-12-19	2.1700	2.1700	2.1700	2.1700	-6.061%	1	1,464	-95.392%
2025-12-16	2.3400	2.3400	2.3100	2.3100	-7.600%	3	1,464	-95.671%
2025-12-15	2.5000	2.5000	2.5000	2.5000	-10.714%	11	1,461	-96.000%
2025-12-12	2.8000	2.8000	2.8000	2.8000	-2.778%	1	1,471	-96.429%
2025-12-11	2.6500	2.8800	2.6500	2.8800	-0.690%	16	1,472	-96.528%
2025-12-09	2.9000	2.9000	2.9000	2.9000	+0.694%	1	1,472	-96.552%
2025-12-08	3.1000	3.1000	2.8600	2.8800	-0.690%	100	1,473	-96.528%
2025-12-05	2.9000	2.9000	2.9000	2.9000	-7.051%	3	1,488	-96.552%
2025-12-04	3.1200	3.1200	3.1200	3.1200	+34.483%	1	1,488	-96.795%
2025-12-01	2.3500	2.3500	2.2500	2.3200	-12.782%	108	1,488	-95.690%
2025-11-28	2.6600	2.6600	2.6600	2.6600	+1.527%	1	1,458	-96.241%
2025-11-26	2.6200	2.6200	2.6200	2.6200	+2.745%	1	1,458	-96.183%
2025-11-25	2.5200	2.5800	2.5200	2.5500	+21.429%	6	1,458	-96.078%
2025-11-24	2.1000	2.1000	2.1000	2.1000	-2.326%	1	1,462	-95.238%
2025-11-21	2.1500	2.1500	2.1500	2.1500	-16.342%	2	1,463	-95.349%
2025-11-20	2.6000	2.6000	2.5700	2.5700	-1.154%	2	1,462	-96.109%
2025-11-19	2.5900	2.6000	2.5900	2.6000	-13.333%	17	1,462	-96.154%
2025-11-17	3.0000	3.0000	3.0000	3.0000	-24.623%	3	1,462	-96.667%
2025-11-12	3.9800	3.9800	3.9800	3.9800	+9.341%	14	1,462	-97.487%
2025-11-11	3.6400	3.6400	3.6400	3.6400	+5.507%	1	1,462	-97.253%
2025-11-10	3.4500	3.4500	3.4500	3.4500	+33.721%	5	1,462	-97.101%
2025-11-07	2.6000	2.6000	2.5800	2.5800	-14.000%	4	1,457	-96.124%
2025-11-06	2.9100	3.0000	2.9100	3.0000	-8.537%	5	1,459	-96.667%
2025-11-05	3.2800	3.2800	3.2800	3.2800	+3.145%	1	1,459	-96.951%
2025-11-04	3.1800	3.1800	3.1800	3.1800	-14.054%	1	1,459	-96.855%
2025-11-03	4.0000	4.0000	3.7000	3.7000	-5.128%	3	1,457	-97.297%
2025-10-31	3.9000	4.0000	3.9000	3.9000	0.000%	204	1,457	-97.436%
2025-10-30	3.9000	3.9000	3.9000	3.9000	-4.878%	1	1,656	-97.436%
2025-10-29	4.0000	4.1000	4.0000	4.1000	+10.811%	11	1,655	-97.561%
2025-10-27	3.7000	3.7000	3.7000	3.7000	-0.804%	1	1,666	-97.297%
2025-10-24	4.0000	4.0000	3.7300	3.7300	+6.571%	9	1,666	-97.319%
2025-10-23	3.5000	3.5000	3.5000	3.5000	+12.903%	9	1,666	-97.143%
2025-10-22	3.4800	3.4800	3.1000	3.1000	-19.897%	4	1,663	-96.774%
2025-10-21	3.8700	3.8700	3.8700	3.8700	-5.610%	1	1,664	-97.416%
2025-10-20	3.9000	4.1800	3.9000	4.1000	+17.143%	18	1,663	-97.561%
2025-10-17	4.0000	4.0000	3.5000	3.5000	-3.047%	2	1,670	-97.143%
2025-10-16	3.6100	3.6100	3.6100	3.6100	-19.599%	5	1,669	-97.230%
2025-10-15	4.6000	4.6000	4.3600	4.4900	-3.233%	119	1,674	-97.773%
2025-10-14	4.0800	4.6400	4.0800	4.6400	+16.000%	114	1,742	-97.845%
2025-10-10	3.9200	4.0000	3.9200	4.0000	-11.111%	14	1,742	-97.500%
2025-10-09	4.5000	4.5000	4.5000	4.5000	-3.226%	1	1,746	-97.778%
2025-10-08	4.1000	4.6500	4.0000	4.6500	-10.577%	22	1,746	-97.849%
2025-10-07	5.6000	5.6000	5.1000	5.2000	-4.059%	9	1,738	-98.077%
2025-10-06	5.0000	5.5000	5.0000	5.4200	+8.400%	41	1,742	-98.155%
2025-10-03	4.5800	5.0900	4.5800	5.0000	+7.527%	31	1,751	-98.000%
2025-10-02	3.8100	4.6500	3.8100	4.6500	+17.424%	14	1,758	-97.849%
2025-10-01	3.9600	3.9600	3.9600	3.9600	+4.211%	4	1,759	-97.475%
2025-09-30	3.6000	3.8000	3.6000	3.8000	+2.703%	2	1,759	-97.368%
2025-09-25	3.6500	3.7000	3.6500	3.7000	-2.632%	3	1,759	-97.297%
2025-09-24	3.9000	4.0000	3.8000	3.8000	-9.524%	22	1,756	-97.368%
2025-09-23	4.0000	4.2000	3.9500	4.2000	+13.514%	7	1,744	-97.619%
2025-09-22	3.5000	3.7000	3.5000	3.7000	-5.128%	11	1,743	-97.297%
2025-09-19	3.3000	3.9000	3.3000	3.9000	+32.203%	15	1,737	-97.436%
2025-09-18	3.0000	3.0000	2.9500	2.9500	+5.357%	3	1,743	-96.610%
2025-09-16	2.8300	2.9200	2.7000	2.8000	-7.285%	16	1,741	-96.429%
2025-09-15	3.0200	3.0200	3.0200	3.0200	-0.984%	12	1,748	-96.689%
2025-09-12	3.0500	3.0500	3.0500	3.0500	+15.094%	1	1,744	-96.721%
2025-09-11	2.6500	2.6500	2.6500	2.6500	+9.504%	3	1,743	-96.226%
2025-09-10	2.5000	2.5000	2.4200	2.4200	-2.024%	5	1,746	-95.868%
2025-09-08	2.5500	2.5500	2.4700	2.4700	+0.816%	8	1,746	-95.951%
2025-09-05	2.4600	2.4600	2.4000	2.4500	+2.083%	27	1,746	-95.918%
2025-09-04	2.4000	2.4000	2.4000	2.4000	-3.226%	2	1,751	-95.833%
2025-09-03	2.4800	2.4800	2.4800	2.4800	-14.483%	1	1,749	-95.968%
2025-08-29	2.9000	2.9000	2.9000	2.9000	-6.452%	3	1,749	-96.552%
2025-08-26	3.0000	3.1000	3.0000	3.1000	0.000%	5	1,749	-96.774%
2025-08-25	3.0000	3.1000	3.0000	3.1000	-5.199%	11	1,749	-96.774%
2025-08-22	3.2700	3.2700	3.2700	3.2700	+1.869%	3	1,750	-96.942%
2025-08-21	3.3000	3.3000	3.2000	3.2100	-2.727%	4	1,750	-96.885%
2025-08-20	3.1500	3.3000	3.1500	3.3000	-6.250%	10	1,748	-96.970%
2025-08-19	3.7000	3.7000	3.5000	3.5200	-10.886%	10	1,753	-97.159%
2025-08-18	4.1000	4.1000	3.9400	3.9500	-8.776%	22	1,755	-97.468%
2025-08-15	4.4000	4.4000	4.3300	4.3300	-7.872%	21	1,757	-97.691%
2025-08-14	5.0000	5.0000	4.7000	4.7000	-6.000%	10	1,737	-97.872%
2025-08-13	5.0000	5.0000	4.9500	5.0000	-1.575%	11	1,737	-98.000%
2025-08-12	4.5000	5.1300	4.5000	5.0800	+10.435%	81	1,732	-98.031%
2025-08-11	4.5000	4.7000	4.5000	4.6000	+5.023%	26	1,732	-97.826%
2025-08-08	4.3800	4.3800	4.3800	4.3800	-2.667%	1	1,723	-97.717%
2025-08-07	5.2000	5.2000	4.5000	4.5000	-18.182%	9	1,724	-97.778%
2025-08-06	5.6000	5.6000	5.5000	5.5000	-5.983%	7	1,721	-98.182%
2025-08-05	6.2600	6.3400	5.7000	5.8500	-10.000%	8	1,723	-98.291%
2025-08-04	6.0000	6.7000	5.9500	6.5000	+42.544%	29	1,727	-98.462%
2025-08-01	4.5000	5.4000	4.5000	4.5600	-4.000%	17	1,736	-97.807%
2025-07-30	4.3000	4.8000	4.3000	4.7500	+5.556%	7	1,735	-97.895%
2025-07-29	4.8000	4.8000	4.5000	4.5000	-2.174%	69	1,728	-97.778%
2025-07-28	4.8000	4.8000	4.6000	4.6000	-6.694%	2	1,728	-97.826%
2025-07-25	4.6000	4.9300	4.6000	4.9300	+4.008%	7	1,727	-97.972%
2025-07-24	4.7600	4.9700	4.7400	4.7400	+0.851%	128	1,722	-97.890%
2025-07-23	4.4200	4.7000	4.3000	4.7000	+9.049%	533	1,598	-97.872%
2025-07-22	3.5500	4.4000	3.5500	4.3100	+0.233%	30	1,106	-97.680%
2025-07-21	5.0000	5.0900	4.3000	4.3000	-14.683%	30	1,098	-97.674%
2025-07-18	5.0500	5.3600	4.8000	5.0400	+2.857%	23	1,104	-98.016%
2025-07-17	4.1000	4.9000	3.9000	4.9000	+22.500%	729	1,108	-97.959%
2025-07-16	3.5000	4.1000	3.5000	4.0000	0.000%	697	0	-97.500%

.dark-mode .RWgqRr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RWgqRr{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115C27JOBY Jan 15 2027 27.00 Call (JOBY270115C00027000)option OPRA

JOBY20270115C27
JOBY Jan 15 2027 27.00 Call (JOBY270115C00027000)
option OPRA