Dark

JOBY20270115C35
JOBY Jan 15 2027 35.00 Call (JOBY270115C00035000)
option OPRA

EOD

Aug 14, 2026

0.0400-20.000%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0400	0.0400	0.0400	0.0400	-20.000%	5	2,418	0.000%
2026-08-07	0.0500	0.0500	0.0500	0.0500	-37.500%	10	2,413	-20.000%
2026-08-06	0.0800	0.0800	0.0800	0.0800	+33.333%	10	2,416	-50.000%
2026-07-30	0.0500	0.0600	0.0500	0.0600	-14.286%	26	2,416	-33.333%
2026-07-28	0.1000	0.1000	0.0700	0.0700	-30.000%	4	2,440	-42.857%
2026-07-10	0.1000	0.1000	0.1000	0.1000	-44.444%	50	2,440	-60.000%
2026-06-26	0.1800	0.1800	0.1800	0.1800	-5.263%	3	2,490	-77.778%
2026-06-18	0.2000	0.2000	0.1900	0.1900	-13.636%	2	2,489	-78.947%
2026-06-17	0.2200	0.2200	0.2200	0.2200	+22.222%	1	2,489	-81.818%
2026-06-16	0.1800	0.1800	0.1800	0.1800	-21.739%	1	2,489	-77.778%
2026-06-15	0.2300	0.2300	0.2300	0.2300	+9.524%	2	2,490	-82.609%
2026-06-09	0.2100	0.2100	0.2100	0.2100	-19.231%	20	2,490	-80.952%
2026-06-08	0.2600	0.2600	0.2600	0.2600	-21.212%	77	2,510	-84.615%
2026-06-05	0.3300	0.3300	0.3300	0.3300	-17.500%	1	2,587	-87.879%
2026-06-02	0.4000	0.4000	0.4000	0.4000	-9.091%	1	2,587	-90.000%
2026-05-29	0.4400	0.4400	0.4400	0.4400	-2.222%	4	2,588	-90.909%
2026-05-28	0.4200	0.4500	0.4200	0.4500	+9.756%	5	2,587	-91.111%
2026-05-27	0.3200	0.4100	0.3200	0.4100	+2.500%	131	2,588	-90.244%
2026-05-26	0.3800	0.4000	0.3800	0.4000	+42.857%	20	2,709	-90.000%
2026-05-20	0.3600	0.3600	0.2800	0.2800	+12.000%	127	2,722	-85.714%
2026-05-19	0.2500	0.2500	0.2500	0.2500	-7.407%	50	2,722	-84.000%
2026-05-18	0.2700	0.2700	0.2700	0.2700	0.000%	1	2,722	-85.185%
2026-05-12	0.2700	0.2700	0.2700	0.2700	-22.857%	12	2,722	-85.185%
2026-05-11	0.3900	0.3900	0.3300	0.3500	+2.941%	15	2,722	-88.571%
2026-05-08	0.2700	0.3400	0.2700	0.3400	+13.333%	3	2,710	-88.235%
2026-05-06	0.2000	0.3000	0.2000	0.3000	+50.000%	428	2,711	-86.667%
2026-05-05	0.2000	0.2000	0.2000	0.2000	-9.091%	1	2,719	-80.000%
2026-05-04	0.2400	0.2400	0.2200	0.2200	+37.500%	2	2,719	-81.818%
2026-05-01	0.2600	0.2600	0.1600	0.1600	-36.000%	4	2,717	-75.000%
2026-04-30	0.2200	0.2500	0.2200	0.2500	+56.250%	2	2,717	-84.000%
2026-04-29	0.1500	0.1600	0.1500	0.1600	-20.000%	9	2,716	-75.000%
2026-04-28	0.2500	0.2700	0.2000	0.2000	+11.111%	14	2,714	-80.000%
2026-04-23	0.1900	0.1900	0.1800	0.1800	-10.000%	2	2,702	-77.778%
2026-04-21	0.2000	0.2000	0.2000	0.2000	0.000%	15	2,703	-80.000%
2026-04-20	0.2000	0.2000	0.2000	0.2000	-9.091%	15	2,703	-80.000%
2026-04-15	0.2200	0.2200	0.2200	0.2200	+37.500%	1	2,711	-81.818%
2026-04-13	0.1600	0.1600	0.1600	0.1600	-30.435%	1	2,710	-75.000%
2026-04-10	0.2300	0.2300	0.2300	0.2300	+43.750%	1	2,711	-82.609%
2026-04-09	0.1600	0.1600	0.1600	0.1600	0.000%	1	2,710	-75.000%
2026-03-31	0.1600	0.1600	0.1600	0.1600	-20.000%	11	2,710	-75.000%
2026-03-27	0.2000	0.2000	0.2000	0.2000	-4.762%	2	2,710	-80.000%
2026-03-26	0.2100	0.2100	0.2100	0.2100	-12.500%	20	2,708	-80.952%
2026-03-24	0.2400	0.2400	0.2400	0.2400	-4.000%	10	2,708	-83.333%
2026-03-23	0.2500	0.2500	0.2500	0.2500	-19.355%	1	2,708	-84.000%
2026-03-20	0.3100	0.3100	0.3100	0.3100	+3.333%	2	2,707	-87.097%
2026-03-19	0.2900	0.3200	0.2900	0.3000	-23.077%	10	2,709	-86.667%
2026-03-17	0.3900	0.3900	0.3900	0.3900	-7.143%	1	2,708	-89.744%
2026-03-13	0.4000	0.4500	0.4000	0.4200	-2.326%	5	2,707	-90.476%
2026-03-10	0.4200	0.4300	0.4200	0.4300	+7.500%	2	2,705	-90.698%
2026-03-09	0.4000	0.4000	0.4000	0.4000	-11.111%	25	2,706	-90.000%
2026-03-06	0.3500	0.4500	0.3500	0.4500	+7.143%	13	2,706	-91.111%
2026-03-04	0.4200	0.4200	0.4200	0.4200	-2.326%	1	2,696	-90.476%
2026-03-03	0.4600	0.5000	0.4200	0.4300	-21.818%	207	2,697	-90.698%
2026-02-27	0.4700	0.5500	0.4700	0.5500	+7.843%	141	2,496	-92.727%
2026-02-26	0.5600	0.5700	0.5100	0.5100	+13.333%	3	2,496	-92.157%
2026-02-25	0.4500	0.4500	0.4500	0.4500	+18.421%	1	2,495	-91.111%
2026-02-24	0.3800	0.3800	0.3800	0.3800	-9.524%	3	2,495	-89.474%
2026-02-23	0.4000	0.4200	0.4000	0.4200	-16.000%	23	2,495	-90.476%
2026-02-19	0.5000	0.5000	0.5000	0.5000	0.000%	2	2,505	-92.000%
2026-02-18	0.5000	0.5000	0.5000	0.5000	0.000%	2	2,506	-92.000%
2026-02-13	0.4000	0.5000	0.4000	0.5000	+8.696%	27	2,481	-92.000%
2026-02-12	0.4600	0.4600	0.4600	0.4600	-19.298%	7	2,481	-91.304%
2026-02-09	0.5700	0.5700	0.5700	0.5700	+23.913%	1	2,481	-92.982%
2026-02-05	0.5000	0.5000	0.4000	0.4600	-6.122%	5	2,480	-91.304%
2026-02-04	0.5900	0.5900	0.4900	0.4900	-16.949%	16	2,480	-91.837%
2026-02-03	0.5500	0.5900	0.5500	0.5900	-1.667%	2	2,479	-93.220%
2026-02-02	0.6000	0.6000	0.6000	0.6000	-6.250%	18	2,478	-93.333%
2026-01-30	0.8800	0.8800	0.6400	0.6400	-16.883%	104	2,460	-93.750%
2026-01-29	0.9800	0.9800	0.7000	0.7700	-35.833%	255	2,445	-94.805%
2026-01-27	1.1500	1.2000	1.1500	1.2000	-4.000%	2	2,407	-96.667%
2026-01-26	1.2500	1.2500	1.2500	1.2500	-16.667%	1	2,407	-96.800%
2026-01-22	1.5000	1.5000	1.5000	1.5000	+7.143%	22	2,407	-97.333%
2026-01-21	1.5500	1.5500	1.4000	1.4000	-5.405%	27	2,407	-97.143%
2026-01-20	1.2000	1.4800	1.2000	1.4800	-10.303%	6	2,431	-97.297%
2026-01-16	1.6000	1.8200	1.6000	1.6500	-4.624%	4	2,425	-97.576%
2026-01-15	1.6400	1.8500	1.6400	1.7300	+4.848%	9	2,425	-97.688%
2026-01-12	1.7800	1.7800	1.6500	1.6500	-2.941%	14	2,424	-97.576%
2026-01-08	1.7000	1.7000	1.7000	1.7000	-10.526%	1	2,421	-97.647%
2026-01-07	1.9000	1.9000	1.9000	1.9000	0.000%	10	2,421	-97.895%
2026-01-06	1.9000	1.9000	1.9000	1.9000	-3.061%	1	2,421	-97.895%
2026-01-05	1.6900	1.9900	1.6900	1.9600	+63.333%	2,030	435	-97.959%
2026-01-02	1.3000	1.3000	1.2000	1.2000	+3.448%	2	435	-96.667%
2025-12-31	1.1600	1.1600	1.1600	1.1600	-10.769%	19	433	-96.552%
2025-12-30	1.3500	1.3800	1.3000	1.3000	-6.475%	47	433	-96.923%
2025-12-29	1.4000	1.4000	1.3900	1.3900	-7.333%	11	431	-97.122%
2025-12-26	1.5000	1.5000	1.5000	1.5000	-14.286%	10	431	-97.333%
2025-12-22	1.7500	1.7500	1.7500	1.7500	+12.903%	25	431	-97.714%
2025-12-19	1.4500	1.5500	1.4500	1.5500	+6.897%	11	456	-97.419%
2025-12-18	1.5000	1.5800	1.4500	1.4500	-12.121%	5	455	-97.241%
2025-12-17	1.5000	1.6500	1.5000	1.6500	+3.125%	11	455	-97.576%
2025-12-16	1.6900	1.6900	1.6000	1.6000	-8.571%	2	454	-97.500%
2025-12-15	1.7500	1.7500	1.7500	1.7500	-12.500%	1	454	-97.714%
2025-12-12	2.0000	2.0000	2.0000	2.0000	-2.439%	4	453	-98.000%
2025-12-08	2.0500	2.0500	2.0500	2.0500	-4.651%	1	457	-98.049%
2025-12-05	2.1600	2.1600	2.1500	2.1500	0.000%	12	458	-98.140%
2025-12-04	2.1500	2.1500	2.1500	2.1500	+19.444%	1	470	-98.140%
2025-12-03	1.7300	1.8000	1.7300	1.8000	+7.143%	3	470	-97.778%
2025-12-02	1.6800	1.6800	1.6800	1.6800	-1.176%	2	471	-97.619%
2025-12-01	1.5900	1.7000	1.5900	1.7000	-7.609%	6	473	-97.647%
2025-11-25	1.8400	1.8400	1.8400	1.8400	+2.793%	3	469	-97.826%
2025-11-24	2.0000	2.0000	1.6300	1.7900	+9.816%	8	470	-97.765%
2025-11-21	1.7500	1.7500	1.6300	1.6300	-13.298%	34	470	-97.546%
2025-11-20	1.8800	1.8800	1.8800	1.8800	-3.590%	1	475	-97.872%
2025-11-19	1.9500	1.9500	1.9500	1.9500	0.000%	2	475	-97.949%
2025-11-18	1.9500	1.9500	1.9500	1.9500	-24.125%	3	475	-97.949%
2025-11-13	2.5700	2.5700	2.5700	2.5700	-5.861%	10	475	-98.444%
2025-11-12	2.7300	2.7300	2.7300	2.7300	+2.247%	1	485	-98.535%
2025-11-10	2.6700	2.6700	2.6700	2.6700	+33.500%	10	486	-98.502%
2025-11-07	2.1700	2.1700	2.0000	2.0000	-7.407%	6	486	-98.000%
2025-11-06	2.4000	2.4000	2.1600	2.1600	-9.623%	7	486	-98.148%
2025-11-05	2.4500	2.4500	2.3900	2.3900	-4.400%	7	486	-98.326%
2025-11-04	2.9000	2.9000	2.5000	2.5000	-13.793%	6	486	-98.400%
2025-10-31	3.1000	3.1000	2.9000	2.9000	+5.455%	7	490	-98.621%
2025-10-30	2.7500	2.7500	2.7500	2.7500	-19.118%	1	486	-98.545%
2025-10-29	2.8700	3.4000	2.8700	3.4000	+28.302%	4	486	-98.824%
2025-10-28	2.6000	2.6500	2.6000	2.6500	-3.636%	3	485	-98.491%
2025-10-27	2.7500	2.7500	2.7500	2.7500	-4.181%	1	485	-98.545%
2025-10-24	2.8000	2.8700	2.8000	2.8700	+8.302%	11	485	-98.606%
2025-10-23	2.6400	2.7100	2.5500	2.6500	+3.113%	6	485	-98.491%
2025-10-22	2.5000	2.5700	2.5000	2.5700	-12.287%	4	486	-98.444%
2025-10-21	2.9800	2.9800	2.9300	2.9300	+1.034%	4	486	-98.635%
2025-10-20	2.9200	2.9300	2.7200	2.9000	+16.000%	8	485	-98.621%
2025-10-17	2.7000	2.7000	2.5000	2.5000	-25.150%	7	481	-98.400%
2025-10-15	3.6000	3.6000	3.3400	3.3400	-14.359%	2	481	-98.802%
2025-10-14	2.8500	3.9000	2.8500	3.9000	+32.203%	6	481	-98.974%
2025-10-13	3.0000	3.0000	2.9500	2.9500	+15.686%	7	481	-98.644%
2025-10-10	3.2900	3.4000	2.5500	2.5500	-17.742%	87	481	-98.431%
2025-10-09	3.4500	3.4500	3.1000	3.1000	-12.676%	3	428	-98.710%
2025-10-08	4.0000	4.0000	2.9200	3.5500	-10.127%	9	426	-98.873%
2025-10-07	4.2200	4.2200	3.9500	3.9500	-4.126%	31	425	-98.987%
2025-10-06	4.0000	4.2000	4.0000	4.1200	+11.351%	55	403	-99.029%
2025-10-03	3.5700	3.7000	3.5700	3.7000	+7.246%	3	377	-98.919%
2025-10-02	2.8500	3.4500	2.8500	3.4500	+18.966%	4	378	-98.841%
2025-10-01	2.7200	2.9000	2.7200	2.9000	+16.000%	8	380	-98.621%
2025-09-30	2.5000	2.5000	2.5000	2.5000	-12.281%	1	382	-98.400%
2025-09-26	2.7700	2.8500	2.7700	2.8500	0.000%	2	382	-98.596%
2025-09-25	2.8500	2.8500	2.8500	2.8500	-5.000%	1	381	-98.596%
2025-09-23	3.1200	3.1200	3.0000	3.0000	+1.695%	2	381	-98.667%
2025-09-22	2.9500	2.9500	2.9500	2.9500	+1.027%	1	380	-98.644%
2025-09-19	2.8500	3.1000	2.8000	2.9200	+32.727%	8	380	-98.630%
2025-09-18	2.1900	2.2000	2.1900	2.2000	+15.789%	11	380	-98.182%
2025-09-17	2.0000	2.0000	1.9000	1.9000	-8.654%	8	380	-97.895%
2025-09-16	2.0800	2.0800	2.0800	2.0800	+1.463%	1	377	-98.077%
2025-09-15	2.1100	2.3100	2.0500	2.0500	-33.871%	6	378	-98.049%
2025-09-12	3.1000	3.1000	3.1000	3.1000	+64.021%	1	377	-98.710%
2025-09-11	1.9300	1.9300	1.8900	1.8900	+5.000%	26	377	-97.884%
2025-09-10	1.8000	1.8000	1.8000	1.8000	-2.703%	1	351	-97.778%
2025-09-09	1.8500	1.8500	1.8500	1.8500	+2.210%	1	351	-97.838%
2025-09-08	1.9000	1.9000	1.8100	1.8100	+1.117%	2	350	-97.790%
2025-09-05	1.7900	1.7900	1.7900	1.7900	+5.294%	3	350	-97.765%
2025-09-04	1.6700	1.7000	1.6700	1.7000	-5.556%	13	350	-97.647%
2025-09-03	1.8900	1.9000	1.8000	1.8000	-5.263%	36	340	-97.778%
2025-09-02	1.8000	1.9000	1.8000	1.9000	-7.317%	5	349	-97.895%
2025-08-29	2.0300	2.0800	2.0000	2.0500	-6.818%	100	427	-98.049%
2025-08-28	2.1500	2.2800	2.1500	2.2000	-2.222%	4	427	-98.182%
2025-08-27	2.2500	2.2500	2.2500	2.2500	-3.846%	1	428	-98.222%
2025-08-26	2.3400	2.3400	2.3400	2.3400	-2.500%	1	429	-98.291%
2025-08-25	2.3000	2.4000	2.1500	2.4000	-7.692%	6	429	-98.333%
2025-08-22	2.5000	2.6000	2.5000	2.6000	+7.438%	32	429	-98.462%
2025-08-21	2.4300	2.4300	2.4200	2.4200	+2.979%	3	439	-98.347%
2025-08-20	2.3900	2.3900	2.3500	2.3500	-13.603%	2	440	-98.298%
2025-08-19	2.8700	2.8700	2.7000	2.7200	-10.820%	16	439	-98.529%
2025-08-18	3.1900	3.1900	3.0500	3.0500	-12.356%	2	443	-98.689%
2025-08-15	3.7000	3.7000	3.4800	3.4800	-12.563%	4	443	-98.851%
2025-08-13	4.0000	4.2000	3.9400	3.9800	-0.251%	28	445	-98.995%
2025-08-12	3.5000	4.0500	3.5000	3.9900	+10.833%	85	444	-98.997%
2025-08-11	3.6000	3.6000	3.6000	3.6000	+2.857%	6	360	-98.889%
2025-08-08	3.2500	3.5000	3.2000	3.5000	-2.778%	26	366	-98.857%
2025-08-07	3.6000	3.9000	3.5500	3.6000	-18.182%	40	347	-98.889%
2025-08-06	4.4000	4.4000	4.2000	4.4000	+1.149%	53	313	-99.091%
2025-08-05	5.1000	5.1000	4.3500	4.3500	-13.000%	31	303	-99.080%
2025-08-04	4.8400	5.3000	4.5600	5.0000	+42.857%	349	314	-99.200%
2025-08-01	3.7000	3.8000	3.5000	3.5000	+9.375%	48	108	-98.857%
2025-07-31	3.6000	3.6000	3.2000	3.2000	-5.882%	20	87	-98.750%
2025-07-30	3.6000	3.6000	3.4000	3.4000	0.000%	36	67	-98.824%
2025-07-29	3.5000	3.5000	3.3000	3.4000	0.000%	22	31	-98.824%
2025-07-28	3.5400	3.5400	3.4000	3.4000	0.000%	14	14	-98.824%

.dark-mode .ddVDN1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ddVDN1{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115C35JOBY Jan 15 2027 35.00 Call (JOBY270115C00035000)option OPRA

JOBY20270115C35
JOBY Jan 15 2027 35.00 Call (JOBY270115C00035000)
option OPRA