Dark

JOBY20270115C32
JOBY Jan 15 2027 32.00 Call (JOBY270115C00032000)
option OPRA

EOD

Aug 10, 2026

0.0700-22.222%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0700	0.0700	0.0700	0.0700	-22.222%	4	1,048	0.000%
2026-08-07	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,048	-22.222%
2026-08-04	0.0800	0.0900	0.0800	0.0900	+28.571%	3	1,048	-22.222%
2026-07-24	0.0700	0.0700	0.0700	0.0700	-30.000%	22	1,046	0.000%
2026-07-23	0.1000	0.1000	0.1000	0.1000	+25.000%	2	1,046	-30.000%
2026-07-10	0.0800	0.0800	0.0800	0.0800	-42.857%	1	1,046	-12.500%
2026-07-09	0.1400	0.1400	0.1400	0.1400	-6.667%	2	1,046	-50.000%
2026-07-08	0.1500	0.1500	0.1500	0.1500	-31.818%	25	1,046	-53.333%
2026-07-06	0.2300	0.2300	0.2200	0.2200	+15.789%	5	1,046	-68.182%
2026-06-26	0.1800	0.1900	0.1800	0.1900	0.000%	11	1,042	-63.158%
2026-06-25	0.1900	0.1900	0.1900	0.1900	-24.000%	2	1,044	-63.158%
2026-06-18	0.2300	0.2500	0.2300	0.2500	+19.048%	24	1,043	-72.000%
2026-06-17	0.3000	0.3000	0.2100	0.2100	-4.545%	3	1,043	-66.667%
2026-06-09	0.2200	0.2200	0.2200	0.2200	-29.032%	30	1,043	-68.182%
2026-06-05	0.3600	0.3600	0.3100	0.3100	-22.500%	53	1,056	-77.419%
2026-06-04	0.4500	0.4500	0.4000	0.4000	-21.569%	52	1,055	-82.500%
2026-06-03	0.5100	0.5100	0.5100	0.5100	-1.923%	1	1,105	-86.275%
2026-06-02	0.5100	0.5200	0.5100	0.5200	+1.961%	2	1,105	-86.538%
2026-06-01	0.5500	0.5500	0.5100	0.5100	0.000%	19	1,106	-86.275%
2026-05-29	0.5500	0.5500	0.4100	0.5100	-10.526%	5	1,123	-86.275%
2026-05-28	0.4900	0.6000	0.4900	0.5700	+16.327%	6	1,120	-87.719%
2026-05-26	0.4000	0.4900	0.4000	0.4900	+25.641%	5	1,119	-85.714%
2026-05-22	0.3500	0.3900	0.3500	0.3900	+21.875%	15	1,118	-82.051%
2026-05-18	0.3200	0.3200	0.3200	0.3200	-20.000%	50	1,128	-78.125%
2026-05-14	0.4000	0.4000	0.4000	0.4000	-4.762%	3	1,178	-82.500%
2026-05-13	0.4000	0.4200	0.4000	0.4200	+13.514%	6	1,182	-83.333%
2026-05-12	0.3700	0.3700	0.3700	0.3700	-13.953%	1	1,182	-81.081%
2026-05-11	0.3800	0.4300	0.3500	0.4300	+7.500%	15	1,182	-83.721%
2026-05-08	0.3400	0.4000	0.3400	0.4000	+21.212%	6	1,184	-82.500%
2026-05-07	0.3300	0.3500	0.3300	0.3300	-10.811%	12	1,183	-78.788%
2026-05-06	0.2800	0.3700	0.2700	0.3700	+48.000%	77	1,184	-81.081%
2026-05-05	0.2500	0.2500	0.2500	0.2500	+4.167%	1	1,133	-72.000%
2026-05-04	0.2400	0.2400	0.2400	0.2400	-14.286%	1	1,134	-70.833%
2026-05-01	0.2800	0.2800	0.2800	0.2800	+7.692%	1	1,133	-75.000%
2026-04-30	0.2500	0.2600	0.2500	0.2600	+13.043%	13	1,133	-73.077%
2026-04-29	0.2000	0.2300	0.2000	0.2300	-8.000%	2	1,123	-69.565%
2026-04-27	0.3000	0.3000	0.2500	0.2500	+8.696%	13	1,123	-72.000%
2026-04-24	0.2000	0.2300	0.2000	0.2300	0.000%	2	1,111	-69.565%
2026-04-22	0.2300	0.2300	0.2300	0.2300	+15.000%	1	1,111	-69.565%
2026-04-21	0.2000	0.2000	0.2000	0.2000	-31.034%	1	1,111	-65.000%
2026-04-17	0.2400	0.2900	0.2400	0.2900	+31.818%	2	1,111	-75.862%
2026-04-16	0.1500	0.2200	0.1500	0.2200	-4.348%	2	1,110	-68.182%
2026-04-15	0.2000	0.2300	0.2000	0.2300	+21.053%	5	1,111	-69.565%
2026-04-14	0.1900	0.1900	0.1900	0.1900	-17.391%	1	1,108	-63.158%
2026-04-10	0.2300	0.2300	0.2300	0.2300	+21.053%	1	1,108	-69.565%
2026-04-09	0.1900	0.1900	0.1900	0.1900	-17.391%	1	1,107	-63.158%
2026-04-07	0.2300	0.2300	0.2300	0.2300	+15.000%	1	1,106	-69.565%
2026-04-02	0.2000	0.2000	0.2000	0.2000	-9.091%	2	1,106	-65.000%
2026-04-01	0.2200	0.2200	0.2200	0.2200	+15.789%	6	1,106	-68.182%
2026-03-31	0.1900	0.1900	0.1900	0.1900	-5.000%	13	1,100	-63.158%
2026-03-30	0.2000	0.2000	0.2000	0.2000	-31.034%	2	1,113	-65.000%
2026-03-26	0.2500	0.2900	0.2500	0.2900	-3.333%	5	1,115	-75.862%
2026-03-23	0.3100	0.3100	0.3000	0.3000	+3.448%	3	1,115	-76.667%
2026-03-20	0.2900	0.2900	0.2900	0.2900	-3.333%	1	1,117	-75.862%
2026-03-19	0.3500	0.3500	0.3000	0.3000	-30.233%	3	1,117	-76.667%
2026-03-13	0.4600	0.4600	0.4300	0.4300	-6.522%	2	1,114	-83.721%
2026-03-12	0.4600	0.4600	0.4600	0.4600	+2.222%	1	1,112	-84.783%
2026-03-04	0.4700	0.4700	0.4500	0.4500	-4.255%	3	1,111	-84.444%
2026-03-03	0.4700	0.4700	0.4700	0.4700	-11.321%	1	1,112	-85.106%
2026-03-02	0.5300	0.5300	0.5300	0.5300	+10.417%	1	1,111	-86.792%
2026-02-27	0.5200	0.5200	0.4800	0.4800	-9.434%	18	1,111	-85.417%
2026-02-26	0.5500	0.6000	0.5200	0.5300	+6.000%	18	1,129	-86.792%
2026-02-25	0.5000	0.5000	0.5000	0.5000	+11.111%	15	1,112	-86.000%
2026-02-24	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,112	-84.444%
2026-02-23	0.4500	0.4500	0.4500	0.4500	-11.765%	5	1,112	-84.444%
2026-02-20	0.5100	0.5100	0.5100	0.5100	-15.000%	2	1,112	-86.275%
2026-02-17	0.6000	0.6000	0.6000	0.6000	+15.385%	1	1,112	-88.333%
2026-02-13	0.5200	0.5200	0.5200	0.5200	-3.704%	1	1,112	-86.538%
2026-02-12	0.5400	0.5400	0.5400	0.5400	-16.923%	1	1,112	-87.037%
2026-02-11	0.6500	0.6500	0.6500	0.6500	+3.175%	12	1,112	-89.231%
2026-02-09	0.6200	0.6300	0.6200	0.6300	-3.077%	3	1,112	-88.889%
2026-02-06	0.5500	0.6500	0.5500	0.6500	+35.417%	18	1,113	-89.231%
2026-02-05	0.6000	0.6000	0.4800	0.4800	+6.667%	31	1,113	-85.417%
2026-02-04	0.7000	0.7000	0.4500	0.4500	-26.230%	49	1,083	-84.444%
2026-02-03	0.6100	0.6100	0.6100	0.6100	-11.594%	1	1,085	-88.525%
2026-02-02	0.7000	0.7400	0.6900	0.6900	-5.479%	20	1,084	-89.855%
2026-01-30	0.7900	0.7900	0.7300	0.7300	-12.048%	2	1,074	-90.411%
2026-01-29	0.8900	0.8900	0.7800	0.8300	-44.667%	87	1,076	-91.566%
2026-01-28	1.5000	1.5000	1.5000	1.5000	+7.143%	11	1,000	-95.333%
2026-01-27	1.4000	1.4000	1.4000	1.4000	-7.895%	1	989	-95.000%
2026-01-23	1.5400	1.5400	1.5200	1.5200	-5.000%	10	988	-95.395%
2026-01-21	1.8000	1.8000	1.5000	1.6000	-10.615%	12	988	-95.625%
2026-01-20	2.0000	2.0000	1.7900	1.7900	-4.787%	15	979	-96.089%
2026-01-16	2.0000	2.1000	1.8800	1.8800	-1.053%	16	978	-96.277%
2026-01-15	1.8300	2.0100	1.8300	1.9000	-0.524%	5	978	-96.316%
2026-01-14	1.9000	1.9100	1.9000	1.9100	+6.111%	2	978	-96.335%
2026-01-13	1.6500	1.8000	1.6500	1.8000	-6.736%	3	978	-96.111%
2026-01-12	1.9300	1.9300	1.9300	1.9300	-12.273%	1	978	-96.373%
2026-01-09	2.1000	2.2000	2.1000	2.2000	+3.774%	2	979	-96.818%
2026-01-08	2.2000	2.2500	2.1000	2.1200	-1.395%	33	979	-96.698%
2026-01-07	2.3000	2.3000	2.1500	2.1500	-2.715%	8	954	-96.744%
2026-01-06	2.1600	2.2100	2.1600	2.2100	+2.315%	6	953	-96.833%
2026-01-05	1.7500	2.1600	1.7500	2.1600	+30.909%	36	952	-96.759%
2026-01-02	1.5500	1.6500	1.5500	1.6500	+20.438%	15	952	-95.758%
2025-12-31	1.3500	1.3700	1.3500	1.3700	-2.143%	3	939	-94.891%
2025-12-30	1.4400	1.4400	1.4000	1.4000	-9.677%	3	939	-95.000%
2025-12-29	1.6000	1.6000	1.5500	1.5500	-8.824%	13	938	-95.484%
2025-12-26	1.7000	1.7000	1.7000	1.7000	-8.108%	1	925	-95.882%
2025-12-24	1.8500	1.8500	1.8500	1.8500	-7.500%	11	913	-96.216%
2025-12-22	1.9000	2.1500	1.9000	2.0000	+5.263%	6	913	-96.500%
2025-12-18	1.8500	1.9000	1.8500	1.9000	+1.064%	2	912	-96.316%
2025-12-16	1.9000	1.9000	1.8800	1.8800	-3.590%	11	912	-96.277%
2025-12-15	2.0000	2.0700	1.9500	1.9500	-18.750%	22	912	-96.410%
2025-12-12	2.4000	2.4000	2.2500	2.4000	+6.195%	21	908	-97.083%
2025-12-11	2.2000	2.2600	2.2000	2.2600	+5.116%	52	908	-96.903%
2025-12-08	2.3000	2.4000	2.1500	2.1500	-10.417%	10	864	-96.744%
2025-12-05	2.4000	2.4000	2.4000	2.4000	-2.439%	1	857	-97.083%
2025-12-04	2.1400	2.5700	2.1400	2.4600	+26.154%	12	857	-97.154%
2025-12-03	1.8500	1.9800	1.8500	1.9500	0.000%	24	859	-96.410%
2025-12-02	1.9000	2.0000	1.8500	1.9500	+2.632%	20	861	-96.410%
2025-12-01	1.9500	1.9500	1.7500	1.9000	-11.628%	19	865	-96.316%
2025-11-28	2.0900	2.2000	2.0900	2.1500	+7.500%	9	864	-96.744%
2025-11-26	2.0000	2.0000	2.0000	2.0000	0.000%	1	863	-96.500%
2025-11-25	2.0000	2.0000	2.0000	2.0000	0.000%	5	863	-96.500%
2025-11-24	1.9300	2.0000	1.9300	2.0000	-16.667%	3	861	-96.500%
2025-11-18	2.4000	2.4000	2.4000	2.4000	-7.692%	1	858	-97.083%
2025-11-14	2.6000	2.6000	2.6000	2.6000	-7.143%	1	857	-97.308%
2025-11-13	2.9000	2.9000	2.7100	2.8000	-5.085%	8	857	-97.500%
2025-11-12	3.3000	3.3000	2.9300	2.9500	-4.839%	27	862	-97.627%
2025-11-11	2.8000	3.1000	2.8000	3.1000	+3.333%	3	839	-97.742%
2025-11-10	2.6500	3.0000	2.6500	3.0000	+23.967%	3	838	-97.667%
2025-11-07	2.0000	2.4200	2.0000	2.4200	-3.200%	5	838	-97.107%
2025-11-06	2.6000	2.6000	2.4200	2.5000	-7.407%	6	839	-97.200%
2025-11-05	2.7000	2.7000	2.7000	2.7000	+1.887%	1	840	-97.407%
2025-11-04	3.0000	3.0000	2.5500	2.6500	-17.188%	14	840	-97.358%
2025-11-03	3.0000	3.2000	3.0000	3.2000	-9.091%	5	840	-97.813%
2025-10-31	3.3000	3.5200	3.1000	3.5200	+3.529%	17	840	-98.011%
2025-10-30	3.2000	3.4000	3.1400	3.4000	+2.102%	6	847	-97.941%
2025-10-29	3.1000	3.5000	3.1000	3.3300	+14.828%	9	845	-97.898%
2025-10-28	2.9200	3.1000	2.9000	2.9000	-6.452%	14	840	-97.586%
2025-10-27	3.2000	3.2000	3.0000	3.1000	+3.333%	15	840	-97.742%
2025-10-24	3.0000	3.0000	3.0000	3.0000	0.000%	4	840	-97.667%
2025-10-23	2.9000	3.0100	2.8500	3.0000	+7.143%	11	844	-97.667%
2025-10-22	2.9000	2.9000	2.7600	2.8000	-3.448%	40	839	-97.500%
2025-10-21	3.3000	3.3000	2.9000	2.9000	-17.143%	12	842	-97.586%
2025-10-20	3.2000	3.5000	3.0700	3.5000	+22.807%	7	845	-98.000%
2025-10-17	2.9700	2.9700	2.8000	2.8500	-13.636%	5	842	-97.544%
2025-10-16	3.7000	3.7000	3.3000	3.3000	-19.512%	2	843	-97.879%
2025-10-15	3.7900	4.1000	3.7800	4.1000	+5.128%	11	843	-98.293%
2025-10-14	3.1400	4.0000	3.1400	3.9000	+11.429%	48	843	-98.205%
2025-10-13	3.4000	3.5000	3.4000	3.5000	+6.061%	9	847	-98.000%
2025-10-10	3.5000	3.5000	3.1300	3.3000	0.000%	10	846	-97.879%
2025-10-09	3.8000	3.8000	3.3000	3.3000	-17.500%	17	845	-97.879%
2025-10-08	3.3000	4.0100	3.2000	4.0000	-14.894%	32	856	-98.250%
2025-10-07	4.7700	4.8000	4.2500	4.7000	+4.444%	20	858	-98.511%
2025-10-06	4.4000	4.5000	4.3100	4.5000	+10.294%	10	855	-98.444%
2025-10-03	3.8000	4.0800	3.7500	4.0800	+4.615%	7	854	-98.284%
2025-10-02	3.6000	3.9000	3.6000	3.9000	+21.875%	7	859	-98.205%
2025-10-01	3.2000	3.3600	3.2000	3.2000	+12.281%	6	856	-97.813%
2025-09-30	3.1000	3.1000	2.8500	2.8500	-8.065%	8	852	-97.544%
2025-09-29	3.1000	3.1000	3.1000	3.1000	+3.333%	5	844	-97.742%
2025-09-26	3.3000	3.5000	3.0000	3.0000	-1.961%	23	848	-97.667%
2025-09-25	2.7500	3.1000	2.7000	3.0600	-7.273%	7	836	-97.712%
2025-09-24	3.2000	3.4000	3.2000	3.3000	-5.714%	8	831	-97.879%
2025-09-23	3.0000	3.6000	3.0000	3.5000	+18.243%	34	826	-98.000%
2025-09-22	2.7500	3.0000	2.6900	2.9600	-8.642%	12	823	-97.635%
2025-09-19	2.5000	3.3000	2.5000	3.2400	+35.000%	155	822	-97.840%
2025-09-18	2.4000	2.5000	2.3500	2.4000	+14.286%	16	917	-97.083%
2025-09-17	2.2500	2.3000	2.1000	2.1000	-10.638%	8	918	-96.667%
2025-09-16	2.4500	2.4500	2.2500	2.3500	0.000%	10	916	-97.021%
2025-09-15	2.4500	2.6000	2.3500	2.3500	+9.302%	35	914	-97.021%
2025-09-12	2.4500	2.5000	2.0900	2.1500	+4.878%	52	914	-96.744%
2025-09-11	2.2000	2.2000	2.0500	2.0500	+2.500%	23	940	-96.585%
2025-09-10	2.2000	2.2300	2.0000	2.0000	-2.439%	19	947	-96.500%
2025-09-09	2.0000	2.0500	1.9500	2.0500	+2.500%	4	947	-96.585%
2025-09-08	2.0500	2.0500	1.9500	2.0000	0.000%	5	947	-96.500%
2025-09-05	1.9000	2.0000	1.9000	2.0000	+4.712%	9	948	-96.500%
2025-09-04	2.0000	2.0000	1.8500	1.9100	-6.829%	65	946	-96.335%
2025-09-03	2.1500	2.1500	2.0500	2.0500	-0.966%	16	944	-96.585%
2025-09-02	2.1000	2.1000	2.0500	2.0700	-13.750%	28	930	-96.618%
2025-08-29	2.3600	2.4000	2.2500	2.4000	-1.235%	4	908	-97.083%
2025-08-28	2.2600	2.4500	2.2600	2.4300	-4.706%	5	908	-97.119%
2025-08-27	2.6000	2.6000	2.5500	2.5500	-1.923%	15	909	-97.255%
2025-08-26	2.5500	2.6000	2.5000	2.6000	+4.000%	9	917	-97.308%
2025-08-25	2.5000	2.6500	2.4900	2.5000	-7.063%	40	917	-97.200%
2025-08-22	2.6900	2.6900	2.6900	2.6900	+1.509%	1	909	-97.398%
2025-08-21	2.7000	2.7000	2.6200	2.6500	-2.930%	4	908	-97.358%
2025-08-20	2.7500	2.7500	2.4800	2.7300	-9.000%	25	910	-97.436%
2025-08-19	3.1000	3.1000	3.0000	3.0000	-6.832%	8	926	-97.667%
2025-08-18	3.4000	3.4000	3.2200	3.2200	-12.022%	20	927	-97.826%
2025-08-15	4.0000	4.0000	3.6600	3.6600	-10.732%	10	921	-98.087%
2025-08-14	4.2000	4.2000	4.0000	4.1000	-3.529%	12	922	-98.293%
2025-08-13	4.3000	4.4000	4.2000	4.2500	-3.409%	20	919	-98.353%
2025-08-12	3.9000	4.4000	3.8000	4.4000	+15.789%	9	929	-98.409%
2025-08-11	3.7000	4.0000	3.7000	3.8000	+4.683%	29	930	-98.158%
2025-08-08	3.7000	3.7400	3.4400	3.6300	-6.923%	26	922	-98.072%
2025-08-07	4.2000	4.3000	3.7600	3.9000	-18.410%	49	919	-98.205%
2025-08-06	4.8100	4.8100	4.5000	4.7800	-2.449%	16	908	-98.536%
2025-08-05	5.5000	5.5000	4.7500	4.9000	-10.584%	20	911	-98.571%
2025-08-04	4.1000	6.1000	4.1000	5.4800	+44.211%	48	907	-98.723%
2025-08-01	3.7000	4.1500	3.7000	3.8000	+5.556%	42	906	-98.158%
2025-07-31	3.6000	3.7500	3.6000	3.6000	-10.000%	56	908	-98.056%
2025-07-30	3.6000	4.0000	3.6000	4.0000	+6.667%	45	935	-98.250%
2025-07-29	3.9000	3.9000	3.7000	3.7500	-1.316%	30	972	-98.133%
2025-07-28	4.4000	4.4000	3.7000	3.8000	-11.628%	133	990	-98.158%
2025-07-25	4.0000	4.5000	3.9000	4.3000	+7.500%	440	981	-98.372%
2025-07-24	4.0000	4.1000	3.9000	4.0000	+1.781%	192	576	-98.250%
2025-07-23	3.8000	4.0000	3.6500	3.9300	+9.167%	43	394	-98.219%
2025-07-22	3.5000	3.6000	3.1000	3.6000	0.000%	120	387	-98.056%
2025-07-21	4.3000	4.5000	3.6000	3.6000	-14.894%	90	330	-98.056%
2025-07-18	4.1000	4.5500	3.8000	4.2300	+1.196%	262	305	-98.345%
2025-07-17	2.2400	4.2000	2.2400	4.1800	0.000%	186	0	-98.325%

.dark-mode .Sv2Xcm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sv2Xcm{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115C32JOBY Jan 15 2027 32.00 Call (JOBY270115C00032000)option OPRA

JOBY20270115C32
JOBY Jan 15 2027 32.00 Call (JOBY270115C00032000)
option OPRA