Dark

JOBY20270115C5
JOBY Jan 15 2027 5.00 Call (JOBY270115C00005000)
option OPRA

EOD

Jun 13, 2025

4.90-4.854%(-0.25)582

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	4.90	5.00	4.80	4.90	-4.854%	582	7,577	0.000%
2025-06-12	5.50	5.55	5.15	5.15	-9.331%	225	7,364	-4.854%
2025-06-11	5.65	6.20	5.60	5.68	+3.273%	52	7,416	-13.732%
2025-06-10	5.58	5.60	5.30	5.50	+3.774%	194	7,427	-10.909%
2025-06-09	5.00	5.42	4.70	5.30	+23.543%	167	7,473	-7.547%
2025-06-06	4.02	4.40	4.00	4.29	+16.576%	64	7,508	+14.219%
2025-06-05	4.00	4.00	3.65	3.68	-8.000%	118	7,312	+33.152%
2025-06-04	3.93	4.00	3.90	4.00	-1.961%	225	7,312	+22.500%
2025-06-03	4.43	4.50	3.90	4.08	+15.254%	249	7,312	+20.098%
2025-06-02	3.80	3.80	3.54	3.54	-8.763%	105	7,204	+38.418%
2025-05-30	4.50	4.57	3.88	3.88	-14.159%	316	7,122	+26.289%
2025-05-29	4.91	5.00	4.52	4.52	-5.833%	31	7,064	+8.407%
2025-05-28	4.20	5.00	4.00	4.80	+50.470%	294	7,065	+2.083%
2025-05-27	3.10	3.30	3.10	3.19	+6.333%	35	7,076	+53.605%
2025-05-23	3.00	3.05	2.91	3.00	-3.226%	34	7,058	+63.333%
2025-05-22	2.95	3.12	2.95	3.10	+1.639%	91	7,058	+58.065%
2025-05-21	3.20	3.21	3.02	3.05	-8.133%	1,117	6,990	+60.656%
2025-05-20	3.27	3.32	3.10	3.32	+0.302%	6	6,513	+47.590%
2025-05-19	3.50	3.50	3.30	3.31	-11.260%	42	6,511	+48.036%
2025-05-16	3.70	3.80	3.60	3.73	+8.430%	202	6,499	+31.367%
2025-05-15	3.10	3.50	3.10	3.44	-1.714%	28	6,423	+42.442%
2025-05-14	3.49	3.60	3.30	3.50	-2.778%	18	6,433	+40.000%
2025-05-13	3.36	3.60	2.60	3.60	+14.286%	353	6,419	+36.111%
2025-05-12	3.39	3.39	3.15	3.15	+1.613%	8	6,153	+55.556%
2025-05-09	3.15	3.16	3.10	3.10	+3.333%	82	6,172	+58.065%
2025-05-08	3.10	3.28	3.00	3.00	0.000%	53	6,139	+63.333%
2025-05-07	2.95	3.00	2.93	3.00	+4.530%	20	6,108	+63.333%
2025-05-06	2.90	2.90	2.82	2.87	-2.712%	8	6,102	+70.732%
2025-05-05	3.04	3.04	2.95	2.95	-7.813%	3	6,100	+66.102%
2025-05-02	2.87	3.20	2.87	3.20	+12.281%	78	6,103	+53.125%
2025-05-01	2.90	2.90	2.80	2.85	-1.724%	24	6,099	+71.930%
2025-04-30	3.20	3.20	2.71	2.90	-6.452%	33	6,107	+68.966%
2025-04-29	3.03	3.20	3.03	3.10	+4.377%	34	6,083	+58.065%
2025-04-28	2.97	2.97	2.97	2.97	-1.980%	20	6,070	+64.983%
2025-04-25	3.05	3.05	3.03	3.03	+1.000%	10	6,050	+61.716%
2025-04-24	2.74	3.04	2.74	3.00	+7.143%	22	6,049	+63.333%
2025-04-23	2.80	2.80	2.80	2.80	+8.108%	1	6,060	+75.000%
2025-04-22	2.57	2.65	2.57	2.59	+4.858%	3	6,061	+89.189%
2025-04-21	2.60	2.60	2.45	2.47	-1.984%	32	6,061	+98.381%
2025-04-17	2.52	2.52	2.52	2.52	+0.800%	1	6,058	+94.444%
2025-04-16	2.55	2.60	2.50	2.50	0.000%	122	6,058	+96.000%
2025-04-15	2.50	2.50	2.50	2.50	-8.425%	1	6,003	+96.000%
2025-04-14	2.73	2.73	2.73	2.73	+3.019%	60	6,003	+79.487%
2025-04-11	2.55	2.65	2.52	2.65	0.000%	36	6,003	+84.906%
2025-04-10	2.76	2.76	2.65	2.65	-9.247%	20	6,000	+84.906%
2025-04-09	2.45	2.92	2.45	2.92	+25.322%	46	6,000	+67.808%
2025-04-08	2.62	2.70	2.33	2.33	-8.627%	70	6,013	+110.300%
2025-04-07	2.25	2.75	2.07	2.55	+10.870%	344	6,012	+92.157%
2025-04-04	2.40	2.40	2.16	2.30	-6.122%	2,498	6,097	+113.043%
2025-04-03	2.41	2.59	2.41	2.45	-10.909%	48	5,969	+100.000%
2025-04-02	2.50	2.78	2.50	2.75	+7.843%	191	5,936	+78.182%
2025-04-01	2.70	2.70	2.55	2.55	-10.526%	74	5,748	+92.157%
2025-03-31	2.75	2.85	2.70	2.85	+1.423%	73	5,736	+71.930%
2025-03-28	3.00	3.00	2.78	2.81	-9.355%	68	5,784	+74.377%
2025-03-27	3.10	3.10	3.10	3.10	-3.125%	2	5,764	+58.065%
2025-03-26	3.20	3.20	3.20	3.20	-4.192%	1	5,762	+53.125%
2025-03-25	3.31	3.34	3.31	3.34	-3.188%	3	5,761	+46.707%
2025-03-24	3.40	3.45	3.40	3.45	+11.290%	22	5,760	+42.029%
2025-03-21	3.10	3.10	3.10	3.10	-1.274%	2	5,740	+58.065%
2025-03-20	3.20	3.20	3.12	3.14	-0.317%	68	5,739	+56.051%
2025-03-19	3.11	3.15	3.11	3.15	+3.279%	12	5,672	+55.556%
2025-03-18	3.03	3.05	3.03	3.05	-4.688%	5	5,680	+60.656%
2025-03-17	3.00	3.30	3.00	3.20	+3.226%	21	5,683	+53.125%
2025-03-14	3.10	3.10	3.10	3.10	+5.802%	10	5,679	+58.065%
2025-03-13	2.95	2.95	2.93	2.93	-5.484%	4	5,673	+67.235%
2025-03-12	3.04	3.10	2.95	3.10	+4.730%	76	5,673	+58.065%
2025-03-11	3.10	3.10	2.90	2.96	-1.333%	94	5,715	+65.541%
2025-03-10	3.10	3.10	2.85	3.00	-4.459%	72	5,636	+63.333%
2025-03-07	3.40	3.40	3.13	3.14	-7.101%	24	5,631	+56.051%
2025-03-06	3.34	3.60	3.34	3.38	+2.424%	9	5,626	+44.970%
2025-03-05	3.35	3.35	3.30	3.30	+0.917%	4	5,625	+48.485%
2025-03-04	3.30	3.30	3.01	3.27	+5.484%	70	5,627	+49.847%
2025-03-03	3.10	3.10	3.10	3.10	-10.145%	3	5,622	+58.065%
2025-02-28	3.45	3.55	3.43	3.45	-1.146%	16	5,625	+42.029%
2025-02-27	3.30	3.65	3.30	3.49	+3.254%	65	5,619	+40.401%
2025-02-26	3.43	3.50	3.36	3.38	+6.289%	39	5,594	+44.970%
2025-02-25	3.31	3.31	3.00	3.18	-9.143%	57	5,571	+54.088%
2025-02-24	3.37	3.50	3.30	3.50	-2.778%	94	5,573	+40.000%
2025-02-21	4.07	4.07	3.60	3.60	-10.000%	28	5,506	+36.111%
2025-02-20	4.10	4.10	3.80	4.00	-4.762%	20	5,513	+22.500%
2025-02-19	4.30	4.30	4.20	4.20	-6.667%	3	5,511	+16.667%
2025-02-18	4.34	4.55	4.34	4.50	+4.651%	23	5,508	+8.889%
2025-02-14	4.19	4.30	4.12	4.30	+7.500%	64	5,489	+13.953%
2025-02-13	4.00	4.00	4.00	4.00	+2.564%	18	5,473	+22.500%
2025-02-12	3.87	3.90	3.87	3.90	+2.632%	9	5,473	+25.641%
2025-02-11	4.20	4.20	3.80	3.80	-13.636%	422	5,473	+28.947%
2025-02-10	4.36	4.40	4.36	4.40	+4.762%	5	5,196	+11.364%
2025-02-07	4.37	4.37	4.20	4.20	-2.326%	16	5,192	+16.667%
2025-02-06	4.40	4.40	4.30	4.30	-4.444%	6	5,194	+13.953%
2025-02-05	4.39	4.60	4.39	4.50	+2.273%	19	5,194	+8.889%
2025-02-04	4.40	4.40	4.40	4.40	-0.901%	7	5,210	+11.364%
2025-02-03	4.43	4.44	3.80	4.44	-4.721%	5	5,217	+10.360%
2025-01-31	4.74	5.00	4.64	4.66	-2.917%	54	5,218	+5.150%
2025-01-30	4.77	4.80	4.60	4.80	+3.226%	16	5,230	+2.083%
2025-01-29	4.66	4.80	4.65	4.65	-5.102%	355	5,226	+5.376%
2025-01-28	4.90	4.90	4.90	4.90	+5.150%	500	4,939	0.000%
2025-01-27	5.00	5.00	4.61	4.66	-10.385%	453	4,553	+5.150%
2025-01-24	5.00	5.60	5.00	5.20	0.000%	26	4,867	-5.769%
2025-01-22	5.40	5.40	5.10	5.20	+1.961%	7	4,870	-5.769%
2025-01-21	4.70	5.36	4.70	5.10	+7.368%	26	4,871	-3.922%
2025-01-17	5.00	5.00	4.70	4.75	-0.628%	58	4,879	+3.158%
2025-01-16	4.80	4.80	4.71	4.78	+5.055%	8	4,879	+2.510%
2025-01-15	4.85	4.88	4.55	4.55	-1.515%	14	4,877	+7.692%
2025-01-14	4.70	4.80	4.50	4.62	+0.873%	20	4,883	+6.061%
2025-01-13	4.95	4.95	4.30	4.58	-11.923%	637	4,868	+6.987%
2025-01-10	5.90	5.90	4.90	5.20	-8.772%	2,646	4,677	-5.769%
2025-01-08	6.20	6.20	5.64	5.70	-1.724%	24	5,050	-14.035%
2025-01-07	6.50	6.57	5.30	5.80	-4.918%	65	5,050	-15.517%
2025-01-06	5.70	6.25	5.70	6.10	+0.993%	24	5,087	-19.672%
2025-01-03	5.10	6.30	5.10	6.04	+34.222%	194	5,101	-18.874%
2025-01-02	4.60	4.60	4.30	4.50	-3.226%	7	5,072	+8.889%
2024-12-31	4.87	4.96	4.65	4.65	-1.691%	43	5,063	+5.376%
2024-12-30	5.10	5.11	4.73	4.73	-10.755%	3	5,063	+3.594%
2024-12-27	5.45	5.45	5.10	5.30	-3.636%	62	5,063	-7.547%
2024-12-26	4.90	5.60	4.90	5.50	+17.021%	29	5,056	-10.909%
2024-12-24	4.50	4.81	4.50	4.70	+10.588%	6	5,046	+4.255%
2024-12-23	4.45	4.45	4.25	4.25	-3.409%	118	5,046	+15.294%
2024-12-20	4.70	4.70	4.40	4.40	+7.056%	580	5,106	+11.364%
2024-12-19	4.50	4.70	4.02	4.11	-10.458%	133	4,568	+19.221%
2024-12-18	5.00	5.40	4.59	4.59	-2.754%	146	4,482	+6.754%
2024-12-17	4.67	4.80	4.67	4.72	+3.282%	59	4,536	+3.814%
2024-12-16	4.22	4.60	4.00	4.57	+3.864%	14	4,486	+7.221%
2024-12-13	4.50	4.50	4.40	4.40	+2.326%	62	4,486	+11.364%
2024-12-12	4.60	4.60	4.30	4.30	-4.444%	22	4,476	+13.953%
2024-12-11	4.56	4.56	4.30	4.50	-10.359%	42	4,466	+8.889%
2024-12-10	5.03	5.20	4.90	5.02	-2.144%	11	4,473	-2.390%
2024-12-09	5.40	5.45	4.99	5.13	-1.912%	57	4,471	-4.483%
2024-12-06	5.00	5.27	4.70	5.23	+13.449%	298	4,442	-6.310%
2024-12-05	4.80	5.20	4.60	4.61	-2.947%	293	4,534	+6.291%
2024-12-04	4.60	5.20	4.59	4.75	+6.502%	77	4,593	+3.158%
2024-12-03	4.70	4.80	4.20	4.46	-5.907%	13	4,587	+9.865%
2024-12-02	5.70	6.60	4.51	4.74	-14.595%	212	4,581	+3.376%
2024-11-29	4.90	5.70	4.90	5.55	+18.085%	26	4,406	-11.712%
2024-11-27	4.60	5.10	4.60	4.70	+4.444%	43	4,428	+4.255%
2024-11-26	5.10	5.10	4.40	4.50	-4.661%	24	4,428	+8.889%
2024-11-25	4.30	5.30	4.30	4.72	+18.000%	103	4,410	+3.814%
2024-11-22	4.00	4.40	4.00	4.00	+1.266%	68	4,387	+22.500%
2024-11-21	3.35	4.05	3.20	3.95	+16.176%	121	4,387	+24.051%
2024-11-20	3.40	3.50	3.10	3.40	+1.190%	59	4,343	+44.118%
2024-11-19	2.90	3.36	2.90	3.36	+12.000%	62	4,291	+45.833%
2024-11-18	3.13	3.13	2.80	3.00	0.000%	50	4,329	+63.333%
2024-11-15	3.00	3.10	2.80	3.00	-3.226%	566	4,307	+63.333%
2024-11-14	3.10	3.50	3.10	3.10	0.000%	10	4,051	+58.065%
2024-11-13	3.30	3.40	3.10	3.10	-6.061%	246	4,044	+58.065%
2024-11-12	3.40	3.40	3.20	3.30	+6.452%	300	3,836	+48.485%
2024-11-11	2.55	3.40	2.55	3.10	+28.631%	90	3,584	+58.065%
2024-11-08	2.50	2.60	2.35	2.41	-6.950%	366	3,602	+103.320%
2024-11-07	2.25	2.59	2.25	2.59	+5.714%	384	3,421	+89.189%
2024-11-06	2.59	2.60	2.25	2.45	+2.083%	274	3,037	+100.000%
2024-11-05	2.54	2.54	2.30	2.40	0.000%	160	3,046	+104.167%
2024-11-04	2.50	2.50	2.30	2.40	0.000%	50	2,886	+104.167%
2024-11-01	2.40	2.45	2.39	2.40	+1.695%	44	2,837	+104.167%
2024-10-31	2.50	2.63	2.35	2.36	-3.673%	84	2,819	+107.627%
2024-10-30	2.55	2.55	2.36	2.45	0.000%	30	2,735	+100.000%
2024-10-29	2.65	2.65	2.45	2.45	-7.547%	186	2,709	+100.000%
2024-10-28	2.70	2.70	2.50	2.65	-1.852%	254	2,532	+84.906%
2024-10-25	2.80	3.00	2.42	2.70	-10.000%	1,220	2,606	+81.481%
2024-10-24	3.15	3.35	2.94	3.00	0.000%	40	1,996	+63.333%
2024-10-23	3.30	3.80	3.00	3.00	-6.832%	334	1,959	+63.333%
2024-10-22	2.85	3.22	2.42	3.22	+33.610%	278	1,642	+52.174%
2024-10-21	2.68	2.75	2.41	2.41	-6.589%	153	1,381	+103.320%
2024-10-18	2.75	2.75	2.40	2.58	+3.200%	242	1,228	+89.922%
2024-10-17	2.65	2.65	2.50	2.50	0.000%	4	1,309	+96.000%
2024-10-16	2.62	2.75	2.39	2.50	+2.041%	122	1,305	+96.000%
2024-10-15	2.48	2.48	2.42	2.45	-5.405%	13	1,183	+100.000%
2024-10-14	3.00	3.00	2.36	2.59	-0.385%	147	1,170	+89.189%
2024-10-11	2.50	2.80	2.50	2.60	+7.884%	66	1,025	+88.462%
2024-10-10	2.40	2.47	2.40	2.41	-5.118%	15	995	+103.320%
2024-10-09	2.60	2.70	2.54	2.54	-4.151%	36	980	+92.913%
2024-10-08	2.90	2.97	2.65	2.65	-8.621%	12	945	+84.906%
2024-10-07	2.70	3.10	2.70	2.90	0.000%	111	935	+68.966%
2024-10-04	2.81	2.90	2.70	2.90	+9.434%	76	1,027	+68.966%
2024-10-03	2.95	2.95	2.34	2.65	-12.541%	339	991	+84.906%
2024-10-02	3.09	3.10	2.19	3.03	+37.727%	89	824	+61.716%
2024-10-01	2.25	2.28	2.14	2.20	+4.762%	324	752	+122.727%
2024-09-30	2.25	2.25	2.10	2.10	-8.696%	70	452	+133.333%
2024-09-27	2.25	3.10	2.11	2.30	+9.524%	32	382	+113.043%
2024-09-26	2.10	2.10	2.10	2.10	+5.000%	100	368	+133.333%
2024-09-25	2.00	2.00	2.00	2.00	-11.111%	6	268	+145.000%
2024-09-24	1.56	2.25	1.56	2.25	-11.765%	11	262	+117.778%
2024-09-23	2.55	2.55	2.55	2.55	+13.333%	1	252	+92.157%
2024-09-20	2.50	2.50	2.15	2.25	-4.255%	252	251	+117.778%
2024-09-18	2.35	2.35	2.35	2.35	0.000%	1	195	+108.511%
2024-09-17	2.35	2.35	2.35	2.35	-1.261%	10	194	+108.511%
2024-09-16	2.50	2.70	2.35	2.38	0.000%	186	184	+105.882%

.dark-mode .Jmq0lv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jmq0lv{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115C5JOBY Jan 15 2027 5.00 Call (JOBY270115C00005000)option OPRA

JOBY20270115C5
JOBY Jan 15 2027 5.00 Call (JOBY270115C00005000)
option OPRA