Dark

JOBY20270115C4
JOBY Jan 15 2027 4.00 Call (JOBY270115C00004000)
option OPRA

EOD

Aug 12, 2026

4.35-10.309%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	4.3500	4.3500	4.3500	4.3500	-10.309%	1	1,830	0.000%
2026-08-07	4.8500	4.8500	4.8500	4.8500	+2.537%	2	1,830	-10.309%
2026-08-06	4.5000	4.7300	4.5000	4.7300	+16.790%	15	1,832	-8.034%
2026-08-05	4.1700	4.2500	4.0500	4.0500	+12.188%	35	1,843	+7.407%
2026-07-27	3.6100	3.6100	3.6100	3.6100	+6.176%	1	1,872	+20.499%
2026-07-24	3.5000	3.5000	3.4000	3.4000	-16.667%	4	1,871	+27.941%
2026-07-22	4.0800	4.0800	4.0800	4.0800	+10.270%	1	1,869	+6.618%
2026-07-17	3.3500	3.7000	3.3500	3.7000	-7.500%	15	1,868	+17.568%
2026-07-15	4.0000	4.0000	4.0000	4.0000	-1.961%	1	1,869	+8.750%
2026-07-10	4.0800	4.0800	4.0800	4.0800	-5.774%	1	1,869	+6.618%
2026-07-08	4.4500	4.4500	4.3000	4.3300	-3.563%	22	1,869	+0.462%
2026-07-07	4.4900	4.4900	4.4900	4.4900	-14.639%	1	1,858	-3.118%
2026-06-30	5.2600	5.2600	5.2600	5.2600	+12.154%	1	1,858	-17.300%
2026-06-29	4.6900	4.6900	4.6900	4.6900	-22.735%	1	1,858	-7.249%
2026-06-18	6.0600	6.0700	6.0600	6.0700	+9.369%	2	1,860	-28.336%
2026-06-12	5.5500	5.5500	5.5500	5.5500	+5.714%	5	1,860	-21.622%
2026-06-11	5.3000	5.3000	5.2500	5.2500	-1.869%	2	1,865	-17.143%
2026-06-10	5.3500	5.3500	5.3500	5.3500	-6.469%	5	1,865	-18.692%
2026-06-09	5.7400	5.7400	5.7200	5.7200	-3.051%	1,530	1,870	-23.951%
2026-06-08	5.8000	5.9000	5.8000	5.9000	-21.438%	3	2,486	-26.271%
2026-06-04	7.5100	7.5100	7.5100	7.5100	-0.661%	1	2,488	-42.077%
2026-06-03	7.5600	7.5600	7.5600	7.5600	-6.436%	4	2,488	-42.460%
2026-06-02	8.0800	8.0800	8.0800	8.0800	-3.349%	5	2,492	-46.163%
2026-05-28	8.3600	8.3600	8.3600	8.3600	+5.823%	1	2,492	-47.967%
2026-05-26	7.7000	7.9000	7.7000	7.9000	+7.776%	3	2,493	-44.937%
2026-05-22	7.3300	7.3300	7.3300	7.3300	+20.164%	1	2,496	-40.655%
2026-05-19	6.1000	6.1000	6.1000	6.1000	-6.442%	1	2,495	-28.689%
2026-05-18	6.5200	6.5200	6.5200	6.5200	-7.123%	10	2,495	-33.282%
2026-05-14	6.7700	7.0500	6.7700	7.0200	+4.000%	90	2,495	-38.034%
2026-05-12	6.7500	6.7500	6.7500	6.7500	+7.313%	60	2,644	-35.556%
2026-05-07	6.5700	6.5700	6.2900	6.2900	-3.969%	11	2,644	-30.843%
2026-05-06	6.0000	6.5500	6.0000	6.5500	+20.183%	8	2,635	-33.588%
2026-04-30	5.4500	5.4500	5.4500	5.4500	0.000%	8	2,639	-20.183%
2026-04-28	5.5000	5.5000	5.2000	5.4500	+5.010%	23	2,647	-20.183%
2026-04-27	5.1900	5.1900	5.1900	5.1900	+5.274%	1	2,638	-16.185%
2026-04-24	4.9300	4.9300	4.9300	4.9300	-6.981%	1	2,637	-11.765%
2026-04-23	5.3000	5.3000	5.3000	5.3000	-5.357%	4	2,637	-17.925%
2026-04-16	5.6100	5.6100	5.6000	5.6000	+2.564%	13	2,637	-22.321%
2026-04-15	5.3700	5.5000	5.3700	5.4600	+11.429%	6	2,650	-20.330%
2026-04-13	4.8100	4.9000	4.8100	4.9000	+2.083%	7	2,644	-11.224%
2026-04-02	4.8000	4.8000	4.8000	4.8000	+11.628%	4	2,637	-9.375%
2026-03-30	4.4500	4.4500	4.3000	4.3000	-7.328%	13	2,637	+1.163%
2026-03-27	4.6400	4.6400	4.6400	4.6400	-13.271%	1	2,646	-6.250%
2026-03-25	5.3500	5.3500	5.3500	5.3500	-3.080%	10	2,646	-18.692%
2026-03-24	5.5400	5.5700	5.5100	5.5200	-4.663%	37	2,646	-21.196%
2026-03-23	5.7700	5.8600	5.7600	5.7900	-3.500%	28	2,658	-24.870%
2026-03-20	6.0800	6.0800	6.0000	6.0000	-0.826%	56	2,660	-27.500%
2026-03-13	6.4000	6.4000	6.0500	6.0500	-3.968%	4	2,616	-28.099%
2026-03-10	6.8500	6.8500	6.3000	6.3000	+4.132%	6	2,620	-30.952%
2026-03-03	6.0500	6.0500	6.0500	6.0500	-9.023%	16	2,618	-28.099%
2026-02-26	6.6500	6.6500	6.6500	6.6500	+0.758%	4	2,618	-34.586%
2026-02-13	6.6000	6.6000	6.6000	6.6000	+3.611%	1	2,623	-34.091%
2026-02-11	6.3700	6.3700	6.3700	6.3700	-9.645%	5	2,623	-31.711%
2026-02-10	7.0500	7.0500	7.0500	7.0500	+19.492%	1	2,618	-38.298%
2026-02-05	6.3500	6.3500	5.9000	5.9000	-9.231%	26	2,618	-26.271%
2026-02-04	6.8000	6.8000	6.2900	6.5000	-7.143%	38	2,592	-33.077%
2026-02-02	7.0000	7.0000	7.0000	7.0000	-0.285%	1	2,584	-37.857%
2026-01-30	7.0200	7.0200	7.0200	7.0200	-34.331%	1	2,584	-38.034%
2026-01-21	10.6900	10.6900	10.6900	10.6900	-9.021%	1	2,585	-59.308%
2026-01-12	11.7500	11.7500	11.7500	11.7500	+2.174%	5	2,585	-62.979%
2026-01-08	11.5000	11.5000	11.5000	11.5000	+18.925%	1	2,587	-62.174%
2026-01-02	9.6700	9.6700	9.6700	9.6700	-1.827%	1	2,588	-55.016%
2025-12-30	9.8500	9.8500	9.8500	9.8500	-15.884%	1	2,589	-55.838%
2025-12-22	11.7400	11.7400	11.7100	11.7100	+12.596%	5	2,589	-62.852%
2025-12-16	10.4000	10.4000	10.4000	10.4000	-7.965%	5	2,589	-58.173%
2025-12-12	11.7500	11.7500	11.3000	11.3000	-3.419%	2	2,594	-61.504%
2025-12-09	11.7000	11.7000	11.7000	11.7000	+17.000%	2	2,596	-62.821%
2025-11-25	10.4000	10.4000	10.0000	10.0000	-6.977%	2	2,598	-56.500%
2025-11-17	10.7500	10.7500	10.7500	10.7500	-4.867%	1	2,599	-59.535%
2025-11-14	11.3000	11.3000	11.3000	11.3000	-3.830%	6	2,599	-61.504%
2025-11-11	11.7500	11.7500	11.7500	11.7500	-3.689%	1	2,600	-62.979%
2025-11-04	12.4000	12.4000	12.2000	12.2000	-10.294%	2	2,600	-64.344%
2025-10-31	13.0000	13.6000	13.0000	13.6000	+0.741%	132	2,599	-68.015%
2025-10-29	13.0000	13.5000	13.0000	13.5000	+7.656%	2	2,600	-67.778%
2025-10-28	12.5400	12.5400	12.5400	12.5400	-8.467%	20	2,602	-65.311%
2025-10-20	13.7000	13.7000	13.7000	13.7000	+15.126%	55	2,622	-68.248%
2025-10-17	12.3000	12.3000	11.9000	11.9000	-4.800%	2	2,657	-63.445%
2025-10-16	13.8000	13.8000	12.5000	12.5000	-11.972%	27	2,657	-65.200%
2025-10-15	14.2000	14.2000	14.2000	14.2000	-1.389%	6	2,656	-69.366%
2025-10-14	14.3000	14.5000	14.3000	14.4000	+10.769%	18	2,650	-69.792%
2025-10-10	13.0000	13.0000	13.0000	13.0000	-7.143%	1	2,653	-66.538%
2025-10-08	13.7000	14.0000	13.7000	14.0000	-10.199%	15	2,653	-68.929%
2025-10-06	15.5000	15.6000	15.5000	15.5900	+15.481%	25	2,648	-72.097%
2025-10-02	13.5000	13.5000	13.5000	13.5000	+7.143%	1	2,649	-67.778%
2025-10-01	12.6000	12.6000	12.6000	12.6000	+9.565%	1	2,650	-65.476%
2025-09-25	11.7500	11.7500	11.5000	11.5000	-11.538%	25	2,649	-62.174%
2025-09-24	12.7200	13.0000	12.7200	13.0000	+8.333%	2	2,664	-66.538%
2025-09-22	12.6000	12.6000	12.0000	12.0000	-8.676%	3	2,663	-63.750%
2025-09-19	12.6800	13.1400	12.6800	13.1400	+19.130%	26	2,660	-66.895%
2025-09-18	11.0000	11.0300	10.9300	11.0300	+5.048%	17	2,661	-60.562%
2025-09-17	10.5000	10.5000	10.5000	10.5000	+0.962%	11	2,656	-58.571%
2025-09-16	10.4000	10.4000	10.4000	10.4000	-3.704%	1	2,666	-58.173%
2025-09-12	10.8000	10.8000	10.8000	10.8000	+6.931%	1	2,666	-59.722%
2025-09-11	10.4500	10.5200	10.1000	10.1000	+2.020%	16	2,665	-56.931%
2025-09-09	9.9000	9.9000	9.9000	9.9000	+1.020%	4	2,649	-56.061%
2025-09-08	10.0000	10.0200	9.8000	9.8000	-0.508%	8	2,647	-55.612%
2025-09-05	9.8500	9.8500	9.8500	9.8500	+2.497%	2	2,643	-55.838%
2025-09-04	9.6100	9.6100	9.6100	9.6100	-1.233%	1	2,645	-54.735%
2025-09-03	9.8000	9.8000	9.7300	9.7300	-10.734%	3	2,645	-55.293%
2025-08-27	10.9000	10.9000	10.9000	10.9000	-2.330%	5	2,647	-60.092%
2025-08-26	11.1600	11.1600	11.1600	11.1600	+2.291%	2	2,642	-61.022%
2025-08-25	10.8000	10.9100	10.8000	10.9100	-2.589%	6	2,643	-60.128%
2025-08-22	11.5000	11.5000	11.2000	11.2000	+3.704%	36	2,637	-61.161%
2025-08-20	10.8000	10.8000	10.8000	10.8000	-9.244%	1	2,602	-59.722%
2025-08-19	11.9000	11.9000	11.9000	11.9000	-4.800%	4	2,603	-63.445%
2025-08-18	12.5000	12.5000	12.5000	12.5000	-10.072%	1	2,607	-65.200%
2025-08-14	13.9000	13.9000	13.9000	13.9000	-2.319%	2	2,608	-68.705%
2025-08-13	14.2300	14.2300	14.2300	14.2300	+10.139%	1	2,608	-69.431%
2025-08-08	13.5000	13.5000	12.9200	12.9200	-10.712%	86	2,609	-66.331%
2025-08-07	15.6000	15.6000	14.4700	14.4700	-15.032%	3	2,610	-69.938%
2025-08-04	16.2000	17.3000	16.0000	17.0300	+19.091%	38	2,611	-74.457%
2025-08-01	13.3000	14.3000	13.3000	14.3000	+8.333%	7	2,645	-69.580%
2025-07-31	13.0000	13.2000	13.0000	13.2000	-1.493%	3	2,648	-67.045%
2025-07-28	13.6000	13.6000	13.4000	13.4000	-8.906%	2	2,646	-67.537%
2025-07-25	13.9000	14.8700	13.9000	14.7100	+5.827%	13	2,646	-70.428%
2025-07-24	13.9000	13.9000	13.9000	13.9000	-0.714%	1	2,657	-68.705%
2025-07-23	13.5500	14.0000	13.5500	14.0000	+16.667%	3	2,656	-68.929%
2025-07-22	12.8000	13.0000	12.0000	12.0000	-11.111%	12	2,659	-63.750%
2025-07-21	14.1700	15.0000	13.5000	13.5000	-7.661%	49	2,668	-67.778%
2025-07-18	14.1500	14.6200	14.1500	14.6200	+5.180%	20	2,699	-70.246%
2025-07-17	14.3000	14.3000	13.4000	13.9000	+7.919%	24	2,707	-68.705%
2025-07-16	12.1100	12.9000	11.6000	12.8800	+22.667%	45	2,713	-66.227%
2025-07-15	9.7000	10.5000	9.7000	10.5000	+16.667%	8	2,743	-58.571%
2025-07-14	9.2000	9.2000	8.9000	9.0000	+3.448%	6	2,749	-51.667%
2025-07-11	8.9200	9.1000	8.7000	8.7000	-1.695%	5	2,747	-50.000%
2025-07-10	8.3200	8.9000	8.3200	8.8500	+8.589%	25	2,747	-50.847%
2025-07-09	7.9000	8.3000	7.9000	8.1500	+4.487%	28	2,767	-46.626%
2025-07-08	7.9800	8.0000	7.8000	7.8000	+10.795%	10	2,785	-44.231%
2025-07-07	7.0400	7.0400	7.0400	7.0400	-3.562%	1	2,779	-38.210%
2025-07-03	7.3000	7.3000	7.3000	7.3000	+7.353%	1	2,779	-40.411%
2025-07-02	6.3000	6.8000	6.3000	6.8000	+4.615%	89	2,779	-36.029%
2025-07-01	6.6300	6.6300	6.5000	6.5000	-9.722%	4	2,692	-33.077%
2025-06-30	7.6000	7.7000	7.2000	7.2000	+18.033%	20	2,690	-39.583%
2025-06-26	5.6600	6.1000	5.6600	6.1000	+15.094%	3	2,706	-28.689%
2025-06-25	5.4000	5.4000	5.3000	5.3000	-3.285%	7	2,709	-17.925%
2025-06-24	5.5000	5.5000	5.4800	5.4800	+11.837%	11	2,704	-20.620%
2025-06-23	5.2000	5.2000	4.9000	4.9000	-9.259%	12	2,713	-11.224%
2025-06-20	5.5000	5.5000	5.4000	5.4000	-8.007%	6	2,709	-19.444%
2025-06-18	5.6300	5.8700	5.6300	5.8700	+2.087%	2	2,708	-25.894%
2025-06-17	5.7800	5.7800	5.7500	5.7500	-2.542%	4	2,708	-24.348%
2025-06-16	5.5000	5.9000	5.5000	5.9000	+9.462%	2	2,704	-26.271%
2025-06-13	5.5000	5.5000	5.3900	5.3900	-6.261%	18	2,704	-19.295%
2025-06-12	5.8300	6.1600	5.7500	5.7500	-11.538%	24	2,697	-24.348%
2025-06-11	6.5000	6.7000	6.5000	6.5000	+4.502%	22	2,675	-33.077%
2025-06-10	6.0000	6.2200	5.9000	6.2200	+5.424%	13	2,691	-30.064%
2025-06-09	5.3900	6.0000	5.3900	5.9000	+22.407%	40	2,692	-26.271%
2025-06-06	4.6000	4.8200	4.6000	4.8200	+4.783%	4	2,715	-9.751%
2025-06-05	4.6000	4.6000	4.6000	4.6000	-0.862%	11	2,714	-5.435%
2025-06-03	4.8000	5.1000	4.6400	4.6400	+9.176%	171	2,703	-6.250%
2025-06-02	4.2500	4.2500	4.2500	4.2500	-5.134%	1	2,560	+2.353%
2025-05-30	5.0000	5.0000	4.4600	4.4800	-12.500%	14	2,561	-2.902%
2025-05-29	5.2000	5.4200	5.0000	5.1200	-8.244%	10	2,556	-15.039%
2025-05-28	4.4000	5.6000	4.4000	5.5800	+52.877%	43	2,563	-22.043%
2025-05-27	3.8000	3.8000	3.6000	3.6500	+4.286%	21	2,594	+19.178%
2025-05-23	3.5000	3.5000	3.5000	3.5000	-1.961%	40	2,561	+24.286%
2025-05-21	3.5500	3.5700	3.5000	3.5700	-3.514%	1,017	2,561	+21.849%
2025-05-20	3.9000	3.9000	3.7000	3.7000	-4.393%	20	1,740	+17.568%
2025-05-19	3.9000	3.9000	3.8700	3.8700	-8.511%	5	1,735	+12.403%
2025-05-16	4.2000	4.2300	4.2000	4.2300	+5.750%	28	1,734	+2.837%
2025-05-15	3.9500	4.0000	3.9500	4.0000	+2.564%	4	1,741	+8.750%
2025-05-14	3.9000	3.9000	3.9000	3.9000	-2.010%	4	1,737	+11.538%
2025-05-13	3.9500	3.9800	3.9500	3.9800	+10.556%	19	1,740	+9.296%
2025-05-09	3.6000	3.6000	3.6000	3.6000	+2.857%	40	1,739	+20.833%
2025-05-08	3.9500	3.9500	3.5000	3.5000	+6.061%	21	1,739	+24.286%
2025-04-30	3.2000	3.3000	3.2000	3.3000	+13.014%	11	1,736	+31.818%
2025-04-17	2.9200	2.9200	2.9200	2.9200	-1.017%	1	1,731	+48.973%
2025-04-16	2.9500	2.9500	2.9500	2.9500	-0.673%	1	1,731	+47.458%
2025-04-15	2.9700	2.9700	2.9700	2.9700	-10.000%	10	1,731	+46.465%
2025-04-10	2.8000	3.3000	2.8000	3.3000	+17.857%	9	1,731	+31.818%
2025-04-09	2.8700	2.8700	2.8000	2.8000	+3.704%	3	1,732	+55.357%
2025-04-08	2.7000	2.7000	2.7000	2.7000	-5.263%	1	1,729	+61.111%
2025-04-07	2.5000	2.8500	2.4900	2.8500	+5.556%	33	1,729	+52.632%
2025-04-04	2.6700	2.7000	2.4500	2.7000	-15.625%	1,242	1,729	+61.111%
2025-04-02	3.2000	3.2000	3.2000	3.2000	+6.667%	3	1,698	+35.938%
2025-04-01	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,695	+45.000%
2025-03-31	3.0000	3.2000	3.0000	3.2000	0.000%	4	1,696	+35.938%
2025-03-28	3.2200	3.2200	3.2000	3.2000	-11.111%	62	1,693	+35.938%
2025-03-27	3.6000	3.6000	3.6000	3.6000	-2.703%	2	1,693	+20.833%
2025-03-26	3.7000	3.7000	3.7000	3.7000	-1.333%	2	1,691	+17.568%
2025-03-25	3.7500	3.7500	3.7500	3.7500	-4.822%	1	1,691	+16.000%
2025-03-24	3.9000	3.9400	3.9000	3.9400	+12.571%	24	1,691	+10.406%
2025-03-20	3.5700	3.5700	3.5000	3.5000	-5.405%	9	1,667	+24.286%
2025-03-17	3.7000	3.7000	3.7000	3.7000	+15.625%	1	1,659	+17.568%
2025-03-13	3.2100	3.2500	3.2000	3.2000	-3.030%	16	1,666	+35.938%
2025-03-12	3.3000	3.3000	3.3000	3.3000	0.000%	1	1,666	+31.818%
2025-03-11	3.3000	3.3000	3.3000	3.3000	0.000%	1	1,666	+31.818%
2025-03-10	3.4000	3.4000	3.3000	3.3000	-13.158%	13	1,666	+31.818%
2025-03-07	3.8000	3.8000	3.8000	3.8000	+6.443%	2	1,656	+14.474%
2025-03-06	3.5700	3.5700	3.5700	3.5700	-3.514%	10	1,680	+21.849%
2025-03-05	3.7000	3.7000	3.7000	3.7000	+2.778%	29	1,680	+17.568%
2025-03-04	3.6000	3.6000	3.6000	3.6000	+2.857%	29	1,680	+20.833%
2025-03-03	4.2000	4.2000	3.5000	3.5000	-10.256%	23	1,680	+24.286%
2025-02-27	3.8000	4.1100	3.6000	3.9000	+8.033%	50	1,682	+11.538%
2025-02-25	3.5000	3.6100	3.5000	3.6100	-7.436%	15	1,679	+20.499%
2025-02-24	3.9800	4.0000	3.7000	3.9000	-3.465%	32	1,682	+11.538%
2025-02-21	4.4200	4.4200	4.0400	4.0400	-8.182%	36	1,682	+7.673%
2025-02-20	4.5000	4.5000	4.4000	4.4000	-4.348%	3	1,692	-1.136%
2025-02-19	4.9000	4.9000	4.5400	4.6000	-6.122%	5	1,692	-5.435%
2025-02-18	4.7000	5.1000	4.7000	4.9000	+5.376%	26	1,694	-11.224%
2025-02-14	4.6300	4.6500	4.6300	4.6500	-3.125%	8	1,685	-6.452%
2025-02-10	5.2500	5.2500	4.8000	4.8000	+1.911%	10	1,685	-9.375%
2025-02-07	4.7100	4.7100	4.7100	4.7100	+0.213%	2	1,685	-7.643%
2025-02-06	4.9000	4.9000	4.7000	4.7000	-4.082%	29	1,685	-7.447%
2025-02-05	4.9000	4.9000	4.9000	4.9000	-1.010%	1	1,684	-11.224%
2025-02-04	4.8000	5.0200	4.8000	4.9500	+5.319%	17	1,685	-12.121%
2025-02-03	5.0000	5.0000	4.7000	4.7000	-16.071%	7	1,683	-7.447%
2025-01-31	5.1000	5.6000	5.1000	5.6000	+9.804%	6	1,683	-22.321%
2025-01-30	5.1000	5.1000	5.1000	5.1000	+0.990%	11	1,684	-14.706%
2025-01-29	5.0500	5.0500	5.0500	5.0500	-3.442%	10	1,684	-13.861%
2025-01-28	5.2000	5.2300	5.2000	5.2300	+3.156%	2	1,694	-16.826%
2025-01-27	5.4400	5.5000	5.0600	5.0700	-10.106%	460	1,693	-14.201%
2025-01-24	6.0000	6.0000	5.6400	5.6400	-4.407%	16	1,870	-22.872%
2025-01-21	5.9000	5.9000	5.9000	5.9000	+11.954%	5	1,868	-26.271%
2025-01-16	5.2700	5.2700	5.2700	5.2700	+5.400%	3	1,868	-17.457%
2025-01-15	5.0000	5.0000	5.0000	5.0000	-3.288%	15	1,868	-13.000%
2025-01-14	5.1700	5.1700	5.1700	5.1700	+7.708%	1	1,868	-15.861%
2025-01-13	5.0000	5.0000	4.8000	4.8000	-16.522%	447	1,868	-9.375%
2025-01-10	5.5600	6.0000	5.5600	5.7500	-11.538%	546	1,454	-24.348%
2025-01-08	6.5000	6.5000	6.5000	6.5000	-7.143%	1	1,588	-33.077%
2025-01-07	7.0000	7.0000	7.0000	7.0000	+5.900%	1	1,588	-37.857%
2025-01-06	6.6100	6.6100	6.6100	6.6100	+1.692%	3	1,588	-34.191%
2025-01-03	6.1000	6.8000	5.9900	6.5000	+27.451%	314	1,588	-33.077%
2025-01-02	5.0000	5.1000	5.0000	5.1000	-1.923%	3	1,518	-14.706%
2024-12-31	5.2000	5.2000	5.2000	5.2000	-1.887%	1	1,514	-16.346%
2024-12-30	5.3000	5.3000	5.0000	5.3000	-8.935%	4	1,514	-17.925%
2024-12-27	5.9000	6.0900	5.8200	5.8200	-3.161%	10	1,512	-25.258%
2024-12-26	5.3100	6.0100	5.3100	6.0100	+15.577%	3	1,513	-27.621%
2024-12-24	5.2000	5.2000	5.2000	5.2000	+10.638%	10	1,514	-16.346%
2024-12-23	5.0000	5.0000	4.6900	4.7000	-7.843%	69	1,514	-7.447%
2024-12-20	5.1000	5.1000	5.1000	5.1000	+13.333%	1	1,465	-14.706%
2024-12-19	4.9000	4.9000	4.4800	4.5000	-9.639%	58	1,464	-3.333%
2024-12-18	5.7000	5.9000	4.9800	4.9800	-3.301%	173	1,406	-12.651%
2024-12-17	5.1500	5.1500	5.1500	5.1500	-1.905%	3	1,451	-15.534%
2024-12-16	4.6000	5.2500	4.5000	5.2500	+9.375%	78	1,448	-17.143%
2024-12-13	4.7900	4.8400	4.7500	4.8000	+1.911%	148	1,380	-9.375%
2024-12-12	4.7800	4.8000	4.6800	4.7100	-5.422%	109	1,310	-7.643%
2024-12-11	5.4000	5.4000	4.8000	4.9800	-10.108%	52	1,221	-12.651%
2024-12-09	5.6000	5.6000	5.5000	5.5400	+5.927%	12	1,169	-21.480%
2024-12-05	5.4000	5.6000	5.2300	5.2300	-1.876%	33	1,165	-16.826%
2024-12-04	5.3700	5.3700	5.3300	5.3300	+7.677%	7	1,157	-18.386%
2024-12-03	5.0000	5.7000	4.9000	4.9500	-3.696%	35	1,162	-12.121%
2024-12-02	5.0000	6.0000	5.0000	5.1400	-13.468%	55	1,138	-15.370%
2024-11-29	6.0300	6.0800	5.9400	5.9400	+14.231%	6	1,092	-26.768%
2024-11-27	5.5000	5.5000	5.2000	5.2000	+2.161%	18	1,087	-16.346%
2024-11-26	5.2600	5.2600	5.0900	5.0900	-6.947%	2	1,087	-14.538%
2024-11-25	5.5000	5.7000	5.4100	5.4700	+18.913%	65	1,085	-20.475%
2024-11-22	4.5000	4.9000	4.1100	4.6000	+9.524%	172	1,026	-5.435%
2024-11-21	3.6000	4.5000	3.2000	4.2000	+13.514%	55	1,023	+3.571%
2024-11-20	3.5600	3.9000	3.5600	3.7000	-0.804%	70	1,031	+17.568%
2024-11-19	3.2000	3.7300	3.2000	3.7300	+16.563%	68	961	+16.622%
2024-11-18	3.2000	3.2000	2.8600	3.2000	-3.323%	15	1,029	+35.938%
2024-11-15	3.3000	3.3900	3.3000	3.3100	-7.022%	14	1,020	+31.420%
2024-11-14	3.6000	3.6000	3.5600	3.5600	+4.094%	51	1,013	+22.191%
2024-11-13	3.5000	3.5000	3.4200	3.4200	-2.286%	2	1,013	+27.193%
2024-11-12	3.4000	3.5000	3.4000	3.5000	+0.575%	3	1,015	+24.286%
2024-11-11	2.8000	3.6000	2.8000	3.4800	+23.843%	72	1,013	+25.000%
2024-11-08	2.6700	2.8100	2.6700	2.8100	+6.038%	16	942	+54.804%
2024-11-07	2.6000	3.0000	2.6000	2.6500	+1.923%	16	935	+64.151%
2024-11-06	2.6000	2.6000	2.6000	2.6000	-3.704%	27	919	+67.308%
2024-11-05	2.7000	2.7000	2.6500	2.7000	-1.460%	11	946	+61.111%
2024-11-04	2.8000	2.8000	2.7400	2.7400	+1.481%	33	936	+58.759%
2024-11-01	2.7500	2.7500	2.6000	2.7000	+3.846%	30	903	+61.111%
2024-10-31	2.7000	2.9000	2.5300	2.6000	-3.704%	67	889	+67.308%
2024-10-30	2.7500	2.8100	2.7000	2.7000	-3.571%	19	824	+61.111%
2024-10-29	2.8500	2.8500	2.7600	2.8000	-5.085%	23	805	+55.357%
2024-10-28	3.5000	3.5000	2.8000	2.9500	+1.724%	61	782	+47.458%
2024-10-25	2.7500	3.0200	2.7300	2.9000	-16.427%	216	727	+50.000%
2024-10-24	3.8000	3.8000	3.4700	3.4700	-3.611%	9	619	+25.360%
2024-10-23	3.9000	3.9000	3.3000	3.6000	-1.639%	30	610	+20.833%
2024-10-22	2.9000	3.6600	2.9000	3.6600	+27.083%	193	590	+18.852%
2024-10-21	3.2000	3.6000	2.8800	2.8800	-4.000%	15	402	+51.042%
2024-10-18	3.0000	3.0000	3.0000	3.0000	+3.448%	86	391	+45.000%
2024-10-17	2.9000	2.9000	2.9000	2.9000	-0.685%	1	348	+50.000%
2024-10-14	2.9000	2.9200	2.9000	2.9200	-2.667%	6	347	+48.973%
2024-10-11	2.7000	3.0000	2.7000	3.0000	+6.762%	204	341	+45.000%
2024-10-10	2.8000	2.8300	2.7800	2.8100	-4.422%	55	339	+54.804%
2024-10-09	3.0000	3.0200	2.9400	2.9400	-5.161%	121	284	+47.959%
2024-10-08	3.0100	3.1000	3.0100	3.1000	-3.427%	2	163	+40.323%
2024-10-07	3.2100	3.2100	3.2100	3.2100	+0.312%	10	161	+35.514%
2024-10-04	3.4400	3.4400	3.2000	3.2000	+8.475%	28	151	+35.938%
2024-10-03	2.9000	3.0000	2.9000	2.9500	-14.986%	54	137	+47.458%
2024-10-02	3.4700	3.4700	3.4700	3.4700	+42.798%	1	83	+25.360%
2024-10-01	2.7000	2.7000	2.4300	2.4300	+1.250%	49	82	+79.012%
2024-09-26	2.4000	2.6900	2.4000	2.4000	-4.000%	12	33	+81.250%
2024-09-25	2.8500	2.8500	2.5000	2.5000	-1.575%	6	22	+74.000%
2024-09-24	3.2000	3.2000	2.4500	2.5400	+1.600%	9	16	+71.260%
2024-09-20	2.5000	2.5000	2.5000	2.5000	-7.749%	10	8	+74.000%
2024-09-16	2.7100	2.7100	2.7100	2.7100	0.000%	3	3	+60.517%

.dark-mode .yh5VRN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yh5VRN{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115C4JOBY Jan 15 2027 4.00 Call (JOBY270115C00004000)option OPRA

JOBY20270115C4
JOBY Jan 15 2027 4.00 Call (JOBY270115C00004000)
option OPRA