Dark

JOBY20270115C37
JOBY Jan 15 2027 37.00 Call (JOBY270115C00037000)
option OPRA

EOD

Aug 11, 2026

0.05000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.0500	0.0500	0.0500	0.0500	0.000%	2	718	0.000%
2026-08-10	0.0500	0.0500	0.0500	0.0500	-28.571%	2	718	0.000%
2026-08-05	0.0700	0.0700	0.0700	0.0700	+40.000%	49	718	-28.571%
2026-08-03	0.0500	0.0500	0.0500	0.0500	+150.000%	100	669	0.000%
2026-07-17	0.0200	0.0200	0.0200	0.0200	-80.000%	1	569	+150.000%
2026-07-15	0.1000	0.1000	0.1000	0.1000	0.000%	200	570	-50.000%
2026-07-13	0.1000	0.1000	0.1000	0.1000	0.000%	1	436	-50.000%
2026-07-10	0.1000	0.1000	0.1000	0.1000	-9.091%	50	436	-50.000%
2026-06-26	0.1100	0.1100	0.1100	0.1100	-45.000%	3	436	-54.545%
2026-06-18	0.2000	0.2000	0.2000	0.2000	0.000%	1	438	-75.000%
2026-06-17	0.2000	0.2000	0.2000	0.2000	+17.647%	1	438	-75.000%
2026-06-09	0.1700	0.1700	0.1700	0.1700	-55.263%	10	438	-70.588%
2026-06-01	0.3800	0.3800	0.3800	0.3800	+31.034%	10	438	-86.842%
2026-05-12	0.2900	0.2900	0.2900	0.2900	-6.452%	1	438	-82.759%
2026-05-11	0.3200	0.3200	0.3100	0.3100	+29.167%	2	438	-83.871%
2026-05-08	0.2400	0.2400	0.2400	0.2400	+4.348%	1	437	-79.167%
2026-05-07	0.2300	0.2300	0.2300	0.2300	-11.538%	1	437	-78.261%
2026-05-06	0.2700	0.2700	0.2600	0.2600	+18.182%	269	437	-80.769%
2026-05-05	0.2000	0.2200	0.2000	0.2200	-4.348%	10	655	-77.273%
2026-05-04	0.2300	0.2300	0.2300	0.2300	-4.167%	1	655	-78.261%
2026-05-01	0.2900	0.2900	0.2400	0.2400	+20.000%	3	655	-79.167%
2026-04-30	0.2000	0.2000	0.2000	0.2000	-4.762%	10	655	-75.000%
2026-04-29	0.2700	0.2700	0.2100	0.2100	-4.545%	8	645	-76.190%
2026-04-28	0.2200	0.2200	0.2200	0.2200	+37.500%	1	645	-77.273%
2026-04-23	0.1700	0.2500	0.1600	0.1600	-11.111%	24	645	-68.750%
2026-04-22	0.1900	0.2000	0.1800	0.1800	-5.263%	26	625	-72.222%
2026-04-20	0.1900	0.1900	0.1900	0.1900	0.000%	17	599	-73.684%
2026-04-17	0.2000	0.2100	0.1900	0.1900	+5.556%	52	582	-73.684%
2026-04-16	0.2000	0.2000	0.1800	0.1800	-33.333%	79	555	-72.222%
2026-04-15	0.2700	0.2700	0.2700	0.2700	+68.750%	1	476	-81.481%
2026-04-14	0.1700	0.1700	0.1500	0.1600	+6.667%	72	476	-68.750%
2026-04-13	0.1500	0.1500	0.1500	0.1500	-28.571%	2	404	-66.667%
2026-04-10	0.2100	0.2100	0.2100	0.2100	+5.000%	1	405	-76.190%
2026-04-08	0.2100	0.2100	0.2000	0.2000	+25.000%	2	405	-75.000%
2026-04-07	0.1600	0.1600	0.1600	0.1600	-20.000%	4	407	-68.750%
2026-04-06	0.2000	0.2000	0.2000	0.2000	+25.000%	1	403	-75.000%
2026-04-02	0.1600	0.1600	0.1600	0.1600	0.000%	6	396	-68.750%
2026-04-01	0.1600	0.1600	0.1600	0.1600	+6.667%	4	396	-68.750%
2026-03-31	0.1500	0.1500	0.1500	0.1500	+7.143%	10	400	-66.667%
2026-03-27	0.1400	0.1400	0.1400	0.1400	-41.667%	2	390	-64.286%
2026-03-25	0.2400	0.2400	0.2400	0.2400	-14.286%	1	390	-79.167%
2026-03-23	0.2800	0.2800	0.2800	0.2800	+7.692%	5	389	-82.143%
2026-03-19	0.2600	0.2600	0.2600	0.2600	-13.333%	5	389	-80.769%
2026-03-18	0.3100	0.3100	0.3000	0.3000	0.000%	2	384	-83.333%
2026-03-16	0.3000	0.3000	0.3000	0.3000	-14.286%	2	382	-83.333%
2026-03-12	0.3300	0.3500	0.3300	0.3500	+12.903%	2	380	-85.714%
2026-03-09	0.3100	0.3100	0.3100	0.3100	+3.333%	2	379	-83.871%
2026-03-06	0.3100	0.3100	0.3000	0.3000	+25.000%	2	379	-83.333%
2026-02-27	0.2400	0.2400	0.2400	0.2400	-41.463%	1	377	-79.167%
2026-02-26	0.4100	0.4100	0.4100	0.4100	0.000%	1	376	-87.805%
2026-02-25	0.4100	0.4100	0.4100	0.4100	+10.811%	10	365	-87.805%
2026-02-23	0.3700	0.3700	0.3700	0.3700	-9.756%	4	365	-86.486%
2026-02-20	0.4500	0.4500	0.4100	0.4100	+10.811%	2	361	-87.805%
2026-02-13	0.3700	0.3700	0.3700	0.3700	-9.756%	1	360	-86.486%
2026-02-12	0.4100	0.4100	0.4100	0.4100	-8.889%	1	360	-87.805%
2026-02-11	0.4700	0.4700	0.4400	0.4500	+7.143%	205	360	-88.889%
2026-02-05	0.4200	0.4200	0.4200	0.4200	-14.286%	2	155	-88.095%
2026-02-03	0.5700	0.5700	0.4900	0.4900	-15.517%	3	153	-89.796%
2026-01-30	0.5800	0.5800	0.5800	0.5800	-14.706%	1	150	-91.379%
2026-01-29	0.7400	0.7600	0.6500	0.6800	-35.849%	63	149	-92.647%
2026-01-26	1.1500	1.1500	1.0500	1.0600	-27.891%	16	114	-95.283%
2026-01-15	1.5200	1.5200	1.4700	1.4700	-14.035%	5	118	-96.599%
2026-01-09	1.7100	1.7100	1.7100	1.7100	-3.390%	2	118	-97.076%
2026-01-07	1.7400	1.7700	1.7400	1.7700	-3.279%	2	117	-97.175%
2026-01-05	1.8300	1.8300	1.8300	1.8300	+61.947%	1	118	-97.268%
2026-01-02	1.1300	1.1300	1.1300	1.1300	-3.419%	6	118	-95.575%
2025-12-30	1.1700	1.1700	1.1700	1.1700	-7.874%	3	118	-95.726%
2025-12-29	1.2700	1.2700	1.2700	1.2700	-19.108%	1	118	-96.063%
2025-12-16	1.6500	1.6500	1.5000	1.5700	-22.660%	3	118	-96.815%
2025-12-04	1.8500	2.0300	1.8500	2.0300	+16.000%	6	117	-97.537%
2025-12-03	1.7500	1.7500	1.7500	1.7500	+12.903%	1	122	-97.143%
2025-12-01	1.6000	1.6000	1.5500	1.5500	-11.429%	26	122	-96.774%
2025-11-28	1.7500	1.7500	1.7500	1.7500	0.000%	2	97	-97.143%
2025-11-25	1.7800	1.7800	1.7500	1.7500	+12.179%	2	95	-97.143%
2025-11-24	1.5600	1.5600	1.5600	1.5600	+7.586%	1	94	-96.795%
2025-11-21	1.6700	1.6700	1.4500	1.4500	-24.084%	21	94	-96.552%
2025-11-20	2.0000	2.0000	1.9100	1.9100	+5.525%	2	95	-97.382%
2025-11-19	1.8100	1.8100	1.8100	1.8100	-8.586%	1	94	-97.238%
2025-11-17	1.9800	1.9800	1.9800	1.9800	-1.980%	1	95	-97.475%
2025-11-14	2.0200	2.0200	2.0200	2.0200	-15.833%	1	95	-97.525%
2025-11-11	2.4000	2.4000	2.4000	2.4000	+35.593%	1	96	-97.917%
2025-11-07	1.7700	1.7700	1.7700	1.7700	-25.316%	1	95	-97.175%
2025-11-05	2.3700	2.3700	2.3700	2.3700	+2.597%	1	96	-97.890%
2025-11-04	2.3100	2.3100	2.3100	2.3100	-14.126%	3	95	-97.835%
2025-11-03	2.6900	2.6900	2.6900	2.6900	-0.370%	3	101	-98.141%
2025-10-29	2.7000	2.7000	2.7000	2.7000	+6.719%	4	101	-98.148%
2025-10-28	2.5300	2.5300	2.5300	2.5300	-4.528%	10	101	-98.024%
2025-10-27	2.6500	2.6500	2.6500	2.6500	-11.667%	2	101	-98.113%
2025-10-23	2.5000	3.0000	2.5000	3.0000	+20.000%	3	101	-98.333%
2025-10-22	2.5000	2.5000	2.5000	2.5000	-16.667%	1	100	-98.000%
2025-10-20	2.6500	3.0000	2.6500	3.0000	+11.111%	41	100	-98.333%
2025-10-16	2.7000	2.7000	2.7000	2.7000	-15.361%	1	140	-98.148%
2025-10-15	3.1900	3.1900	3.1900	3.1900	+18.148%	10	140	-98.433%
2025-10-09	3.1000	3.1000	2.7000	2.7000	-25.000%	13	130	-98.148%
2025-10-08	2.9500	3.6000	2.9500	3.6000	-2.439%	32	125	-98.611%
2025-10-07	4.1000	4.1000	3.6900	3.6900	-5.385%	6	95	-98.645%
2025-10-06	3.7000	3.9000	3.7000	3.9000	+11.429%	25	90	-98.718%
2025-10-03	3.3900	3.5000	3.3200	3.5000	+29.151%	4	110	-98.571%
2025-10-01	2.7100	2.7100	2.7100	2.7100	-3.214%	1	112	-98.155%
2025-09-30	2.5500	2.8000	2.5500	2.8000	+9.804%	6	112	-98.214%
2025-09-29	2.8900	2.8900	2.5500	2.5500	-10.526%	4	106	-98.039%
2025-09-24	2.8500	2.8500	2.8500	2.8500	-1.724%	15	107	-98.246%
2025-09-23	2.8000	2.9100	2.8000	2.9000	+36.150%	36	92	-98.276%
2025-09-18	1.9500	2.1300	1.9500	2.1300	+17.680%	3	67	-97.653%
2025-09-17	1.8100	1.8100	1.8100	1.8100	-17.727%	1	69	-97.238%
2025-09-15	2.0500	2.2000	2.0500	2.2000	+22.222%	6	69	-97.727%
2025-09-11	1.8500	1.8500	1.8000	1.8000	+0.559%	3	63	-97.222%
2025-09-08	1.7900	1.7900	1.7900	1.7900	+8.485%	1	61	-97.207%
2025-09-05	1.6500	1.6500	1.6500	1.6500	+3.125%	1	61	-96.970%
2025-09-04	1.5900	1.6000	1.5900	1.6000	-20.000%	6	60	-96.875%
2025-08-29	1.9000	2.0000	1.9000	2.0000	-6.977%	7	49	-97.500%
2025-08-27	2.1500	2.1500	2.1500	2.1500	-5.702%	5	49	-97.674%
2025-08-26	2.2800	2.2800	2.2800	2.2800	+6.542%	1	44	-97.807%
2025-08-25	2.1400	2.1400	2.1400	2.1400	-1.835%	1	44	-97.664%
2025-08-20	2.1800	2.1800	2.1800	2.1800	-13.492%	1	45	-97.706%
2025-08-19	2.5200	2.5200	2.5200	2.5200	-13.103%	1	44	-98.016%
2025-08-18	3.0000	3.0000	2.8500	2.9000	-23.684%	11	44	-98.276%
2025-08-13	3.8000	3.8000	3.8000	3.8000	+1.064%	1	33	-98.684%
2025-08-12	3.8000	3.9000	3.7600	3.7600	+13.939%	3	32	-98.670%
2025-08-11	3.3500	3.3500	3.3000	3.3000	0.000%	21	31	-98.485%
2025-08-07	3.3000	3.3000	3.3000	3.3000	-13.158%	1	12	-98.485%
2025-08-06	4.2000	4.2000	3.8000	3.8000	0.000%	11	11	-98.684%

.dark-mode .ZQ5syV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZQ5syV{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115C37JOBY Jan 15 2027 37.00 Call (JOBY270115C00037000)option OPRA

JOBY20270115C37
JOBY Jan 15 2027 37.00 Call (JOBY270115C00037000)
option OPRA