Dark

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

EOD

Aug 13, 2026

3.38+0.297%(+0.01)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.3000	3.5200	3.3000	3.3800	+0.297%	24	8,202	0.000%
2026-08-12	3.6800	3.6800	3.3500	3.3700	-11.082%	25	8,211	+0.297%
2026-08-11	4.2300	4.2300	3.6500	3.7900	-7.561%	163	8,213	-10.818%
2026-08-10	4.3500	4.3500	4.1000	4.1000	+1.990%	2	8,230	-17.561%
2026-08-07	3.7500	4.0200	3.7500	4.0200	+1.772%	16	8,230	-15.920%
2026-08-06	3.9500	3.9500	3.8400	3.9500	+16.176%	51	8,235	-14.430%
2026-08-05	3.5500	3.5500	3.3500	3.4000	-2.857%	25	8,251	-0.588%
2026-08-04	3.1000	3.5000	3.1000	3.5000	+17.450%	57	8,271	-3.429%
2026-08-03	3.0000	3.0000	2.9600	2.9800	+8.364%	16	8,312	+13.423%
2026-07-31	2.7100	2.7500	2.7100	2.7500	-1.434%	7	8,322	+22.909%
2026-07-30	2.6000	2.7900	2.6000	2.7900	+11.600%	26	8,317	+21.147%
2026-07-29	2.5500	2.5500	2.4700	2.5000	-13.194%	7	8,311	+35.200%
2026-07-28	2.7100	2.9000	2.7100	2.8800	-5.574%	11	8,311	+17.361%
2026-07-27	2.7700	3.0500	2.7700	3.0500	+15.970%	31	8,309	+10.820%
2026-07-24	2.7400	2.8000	2.6300	2.6300	-15.161%	44	8,334	+28.517%
2026-07-23	3.1000	3.1000	3.1000	3.1000	-6.061%	1	8,334	+9.032%
2026-07-22	3.3000	3.3400	3.3000	3.3000	+1.227%	12	8,334	+2.424%
2026-07-21	3.2900	3.2900	3.2600	3.2600	+5.502%	23	8,335	+3.681%
2026-07-20	3.1500	3.1500	3.0900	3.0900	+8.803%	14	8,348	+9.385%
2026-07-17	2.8900	2.8900	2.7400	2.8400	-5.333%	16	8,359	+19.014%
2026-07-16	3.1800	3.1800	3.0000	3.0000	-8.537%	14	8,369	+12.667%
2026-07-15	3.5000	3.5000	3.2800	3.2800	-0.606%	8	8,369	+3.049%
2026-07-14	3.3000	3.3000	3.3000	3.3000	+4.762%	1	8,369	+2.424%
2026-07-13	3.1500	3.1500	3.1500	3.1500	-8.696%	10	8,370	+7.302%
2026-07-10	3.4500	3.4500	3.4500	3.4500	-4.167%	1	8,380	-2.029%
2026-07-09	3.5500	3.6000	3.5500	3.6000	-1.370%	3	8,380	-6.111%
2026-07-07	3.7700	3.7700	3.6500	3.6500	-1.351%	29	8,379	-7.397%
2026-07-06	3.7000	3.7000	3.7000	3.7000	-15.909%	1	8,367	-8.649%
2026-07-01	4.4500	4.4500	4.4000	4.4000	+6.024%	6	8,367	-23.182%
2026-06-29	4.2500	4.2500	4.1500	4.1500	-9.783%	7	8,367	-18.554%
2026-06-26	4.4000	4.6000	4.3400	4.6000	+4.545%	7	8,372	-26.522%
2026-06-25	4.4000	4.4000	4.4000	4.4000	-6.383%	5	8,371	-23.182%
2026-06-24	4.8000	4.8000	4.7000	4.7000	-12.150%	6	8,371	-28.085%
2026-06-22	5.1000	5.3500	5.1000	5.3500	+2.885%	2	8,371	-36.822%
2026-06-18	5.0900	5.2000	5.0900	5.2000	+9.474%	55	8,406	-35.000%
2026-06-16	4.7300	4.7500	4.7300	4.7500	0.000%	9	8,406	-28.842%
2026-06-12	4.7500	4.7500	4.7500	4.7500	+9.195%	1	8,401	-28.842%
2026-06-11	4.3500	4.3500	4.3500	4.3500	-10.678%	1	8,402	-22.299%
2026-06-09	4.8700	4.8700	4.8700	4.8700	-2.988%	4	8,402	-30.595%
2026-06-08	5.2500	5.2700	5.0200	5.0200	-4.015%	1,573	8,404	-32.669%
2026-06-05	6.0500	6.0500	5.2300	5.2300	-21.589%	45	8,406	-35.373%
2026-06-04	6.8500	6.8500	6.5500	6.6700	-1.185%	5	8,406	-49.325%
2026-06-03	6.7000	6.7500	6.7000	6.7500	-6.250%	2	8,410	-49.926%
2026-06-02	7.2000	7.2000	7.2000	7.2000	-0.826%	10	8,411	-53.056%
2026-06-01	6.9700	7.2600	6.8500	7.2600	-1.892%	29	8,419	-53.444%
2026-05-29	7.4000	7.4000	7.4000	7.4000	-4.145%	8	8,444	-54.324%
2026-05-28	7.0000	7.7200	7.0000	7.7200	+12.701%	42	8,436	-56.218%
2026-05-27	6.9000	6.9000	6.8500	6.8500	-1.722%	11	8,462	-50.657%
2026-05-26	6.7700	7.0500	6.7700	6.9700	+10.635%	40	8,463	-51.506%
2026-05-22	6.3300	6.5000	6.0000	6.3000	+7.143%	70	8,467	-46.349%
2026-05-21	5.6000	5.8800	5.5700	5.8800	+5.000%	27	8,471	-42.517%
2026-05-20	5.3500	5.8000	5.3500	5.6000	+1.818%	4	8,471	-39.643%
2026-05-19	5.4500	5.5500	5.3600	5.5000	-3.339%	19	8,446	-38.545%
2026-05-18	6.0000	6.0000	5.6900	5.6900	-2.735%	13	8,446	-40.598%
2026-05-15	5.8300	5.8500	5.8300	5.8500	-4.098%	12	8,446	-42.222%
2026-05-14	6.0000	6.3000	5.9100	6.1000	-7.576%	23	8,445	-44.590%
2026-05-13	6.1500	6.6000	6.1500	6.6000	+14.783%	82	8,481	-48.788%
2026-05-12	5.9200	6.0500	5.7200	5.7500	-7.258%	25	8,481	-41.217%
2026-05-11	5.9500	6.4400	5.6800	6.2000	-2.821%	65	8,481	-45.484%
2026-05-08	5.5000	6.3800	5.5000	6.3800	+17.064%	80	8,499	-47.022%
2026-05-07	5.6000	5.6000	5.2800	5.4500	-3.540%	12	8,504	-37.982%
2026-05-06	5.1000	6.0000	5.0500	5.6500	+26.966%	69	8,498	-40.177%
2026-05-05	4.4000	4.4500	4.3000	4.4500	-1.111%	33	8,500	-24.045%
2026-05-04	4.7500	4.7500	4.5000	4.5000	-5.263%	17	8,500	-24.889%
2026-04-30	4.5500	4.7500	4.5500	4.7500	+11.502%	2	8,496	-28.842%
2026-04-29	4.3800	4.3800	3.9500	4.2600	-12.165%	19	8,497	-20.657%
2026-04-28	4.7500	4.8500	4.4200	4.8500	+14.929%	15	8,498	-30.309%
2026-04-27	4.2500	4.2500	4.2200	4.2200	+2.927%	2	8,496	-19.905%
2026-04-24	4.1900	4.1900	4.1000	4.1000	-1.205%	13	8,495	-17.561%
2026-04-23	4.2000	4.2000	4.1500	4.1500	-9.783%	6	8,495	-18.554%
2026-04-22	5.0000	5.0000	4.5000	4.6000	-1.075%	10	8,490	-26.522%
2026-04-21	5.0000	5.0000	4.6500	4.6500	+3.333%	2	8,489	-27.312%
2026-04-20	4.7000	4.7000	4.5000	4.5000	-6.832%	12	8,489	-24.889%
2026-04-17	5.3000	5.3000	4.8300	4.8300	-1.429%	332	8,489	-30.021%
2026-04-16	4.9000	4.9000	4.9000	4.9000	+8.889%	4	8,818	-31.020%
2026-04-15	4.5000	4.5000	4.5000	4.5000	+2.273%	4	8,816	-24.889%
2026-04-14	4.1000	4.5000	4.1000	4.4000	+17.647%	24	8,816	-23.182%
2026-04-13	3.8000	3.8000	3.7400	3.7400	-5.316%	30	8,811	-9.626%
2026-04-10	3.9500	3.9500	3.9500	3.9500	-1.250%	2	8,821	-14.430%
2026-04-09	4.1000	4.2500	4.0000	4.0000	-4.535%	81	8,823	-15.500%
2026-04-08	4.5700	4.5700	4.1900	4.1900	+7.436%	57	8,810	-19.332%
2026-04-07	4.0600	4.0600	3.9000	3.9000	-11.964%	15	8,809	-13.333%
2026-04-06	4.4100	4.6000	4.3400	4.4300	+9.383%	88	8,806	-23.702%
2026-04-02	3.9500	4.1200	3.9500	4.0500	-1.699%	23	8,751	-16.543%
2026-04-01	4.2000	4.2000	4.1200	4.1200	+1.728%	41	8,751	-17.961%
2026-03-31	3.8500	4.0500	3.8000	4.0500	+12.813%	9	8,726	-16.543%
2026-03-30	3.7400	3.8000	3.5900	3.5900	-8.184%	20	8,726	-5.850%
2026-03-27	4.0000	4.0000	3.8300	3.9100	-6.905%	30	8,725	-13.555%
2026-03-26	4.3500	4.3500	4.2000	4.2000	-14.460%	14	8,730	-19.524%
2026-03-25	4.8500	4.9100	4.8500	4.9100	+3.586%	2	8,728	-31.161%
2026-03-24	4.7600	4.8600	4.6800	4.7400	-4.049%	90	8,728	-28.692%
2026-03-23	5.0300	5.1500	4.9300	4.9400	-1.200%	42	8,678	-31.579%
2026-03-20	5.2100	5.3300	4.8500	5.0000	-7.749%	185	8,674	-32.400%
2026-03-19	5.1200	5.4200	5.1000	5.4200	+4.231%	48	8,670	-37.638%
2026-03-18	5.4000	5.4600	5.2000	5.2000	-4.059%	60	8,653	-35.000%
2026-03-17	5.6100	5.6700	5.4200	5.4200	-1.455%	64	8,659	-37.638%
2026-03-16	5.6500	5.6500	5.3600	5.5000	+4.364%	88	8,656	-38.545%
2026-03-13	5.6000	5.6000	5.2500	5.2700	-5.045%	25	8,621	-35.863%
2026-03-12	5.7000	5.7000	5.5500	5.5500	+0.909%	2	8,617	-39.099%
2026-03-09	5.3500	5.9000	5.3000	5.5000	+2.804%	7	8,617	-38.545%
2026-03-06	5.3000	5.3500	5.2000	5.3500	0.000%	16	8,614	-36.822%
2026-03-05	5.6000	5.6000	5.1300	5.3500	-5.142%	229	8,605	-36.822%
2026-03-04	5.5000	5.6400	5.5000	5.6400	+3.486%	2	8,593	-40.071%
2026-03-03	5.5500	5.6500	5.3000	5.4500	-8.863%	19	8,593	-37.982%
2026-03-02	5.4500	5.9800	5.4500	5.9800	+4.912%	2	8,593	-43.478%
2026-02-27	5.8000	5.9500	5.5200	5.7000	-5.000%	28	8,594	-40.702%
2026-02-26	6.2000	6.2800	5.6500	6.0000	+8.303%	43	8,590	-43.667%
2026-02-25	5.6000	5.7500	5.4700	5.5400	+4.528%	28	8,575	-38.989%
2026-02-24	5.2500	5.4000	5.2500	5.3000	+0.952%	23	8,575	-36.226%
2026-02-23	5.1500	5.2500	5.1500	5.2500	-5.745%	6	8,575	-35.619%
2026-02-20	5.8000	5.8000	5.5500	5.5700	-1.416%	9	8,576	-39.318%
2026-02-13	5.6500	5.8500	5.6500	5.6500	-2.080%	34	8,565	-40.177%
2026-02-12	5.9000	5.9000	5.7700	5.7700	+3.036%	11	8,565	-41.421%
2026-02-11	5.8000	5.8000	5.4800	5.6000	-7.131%	310	8,565	-39.643%
2026-02-10	6.2500	6.3000	6.0300	6.0300	-3.210%	53	8,365	-43.947%
2026-02-09	6.1400	6.2300	6.1400	6.2300	+0.484%	15	8,415	-45.746%
2026-02-06	5.9000	6.2000	5.9000	6.2000	+19.231%	9	8,411	-45.484%
2026-02-05	5.9000	5.9000	5.2000	5.2000	-9.565%	99	8,402	-35.000%
2026-02-04	6.0400	6.0400	5.6500	5.7500	-8.000%	38	8,341	-41.217%
2026-02-03	6.4000	6.4000	6.0500	6.2500	+0.806%	15	8,336	-45.920%
2026-02-02	6.3000	6.3000	6.2000	6.2000	-0.958%	20	8,335	-45.484%
2026-01-30	6.5000	6.5100	6.1500	6.2600	-8.480%	59	8,331	-46.006%
2026-01-29	6.8000	7.0500	6.5500	6.8400	-21.829%	224	8,326	-50.585%
2026-01-28	9.2000	9.2000	8.7500	8.7500	-2.778%	6	8,217	-61.371%
2026-01-27	8.7000	9.1000	8.7000	9.0000	+0.559%	22	8,217	-62.444%
2026-01-26	9.3500	9.3500	8.9000	8.9500	-4.686%	7	8,201	-62.235%
2026-01-23	9.7400	9.7400	9.3900	9.3900	-7.941%	18	8,201	-64.004%
2026-01-22	10.2000	10.2000	10.2000	10.2000	-7.273%	1	8,195	-66.863%
2026-01-20	10.5500	11.0000	10.5500	11.0000	-0.091%	10	8,194	-69.273%
2026-01-16	11.0000	11.2100	11.0000	11.0100	+3.380%	9	8,199	-69.301%
2026-01-15	11.1000	11.1000	10.6500	10.6500	+1.140%	6	8,199	-68.263%
2026-01-14	10.3200	10.5300	10.3200	10.5300	+4.257%	2	8,205	-67.901%
2026-01-13	10.0000	10.1000	10.0000	10.1000	-7.254%	18	8,205	-66.535%
2026-01-09	10.5000	11.4000	10.5000	10.8900	-9.250%	27	8,189	-68.962%
2026-01-06	11.8500	12.0000	11.8500	12.0000	+0.840%	16	8,186	-71.833%
2026-01-05	10.9500	11.9000	10.9500	11.9000	+23.958%	27	8,186	-71.597%
2026-01-02	8.9500	9.6000	8.9500	9.6000	+7.865%	2	8,202	-64.792%
2025-12-31	8.9300	8.9300	8.9000	8.9000	-2.198%	8	8,197	-62.022%
2025-12-30	8.8800	9.1000	8.8800	9.1000	-1.622%	11	8,197	-62.857%
2025-12-29	9.5900	9.5900	9.2500	9.2500	-3.646%	3	8,198	-63.459%
2025-12-26	9.6000	9.6000	9.6000	9.6000	-3.030%	11	8,197	-64.792%
2025-12-24	10.0000	10.0000	9.9000	9.9000	-1.000%	14	8,194	-65.859%
2025-12-23	10.4000	10.4000	10.0000	10.0000	-9.091%	6	8,194	-66.200%
2025-12-22	11.0000	11.0000	11.0000	11.0000	+16.279%	1	8,187	-69.273%
2025-12-18	9.5500	9.5500	9.4600	9.4600	+5.111%	2	8,187	-64.271%
2025-12-17	9.5000	9.5000	9.0000	9.0000	-6.250%	14	8,186	-62.444%
2025-12-16	9.6000	9.6000	9.6000	9.6000	-4.000%	20	8,181	-64.792%
2025-12-15	10.2000	10.2000	10.0000	10.0000	-7.834%	7	8,161	-66.200%
2025-12-11	10.8500	10.8500	10.8500	10.8500	-1.364%	1	8,154	-68.848%
2025-12-09	11.0500	11.0500	11.0000	11.0000	+2.230%	101	8,154	-69.273%
2025-12-08	10.7600	10.7600	10.7600	10.7600	-2.624%	3	8,154	-68.587%
2025-12-05	11.0500	11.0500	11.0500	11.0500	-2.212%	1	8,154	-69.412%
2025-12-04	10.9000	11.4200	10.9000	11.3000	+12.103%	114	8,154	-70.088%
2025-12-03	9.8000	10.0800	9.8000	10.0800	+6.105%	23	8,255	-66.468%
2025-12-02	9.2000	9.5000	9.2000	9.5000	+3.261%	2	8,254	-64.421%
2025-12-01	9.3000	9.5000	9.1000	9.2000	-6.122%	6	8,252	-63.261%
2025-11-28	9.8000	9.8000	9.8000	9.8000	-1.010%	1	8,246	-65.510%
2025-11-26	9.8000	10.0000	9.8000	9.9000	+5.319%	10	8,243	-65.859%
2025-11-25	9.3000	9.5000	9.3000	9.4000	-2.083%	3	8,243	-64.043%
2025-11-24	9.1000	9.6000	9.1000	9.6000	+9.091%	41	8,240	-64.792%
2025-11-21	8.5000	8.9000	8.0000	8.8000	-2.222%	12	8,240	-61.591%
2025-11-20	10.1000	10.1600	9.0000	9.0000	-4.255%	13	8,240	-62.444%
2025-11-19	9.8000	9.8000	9.4000	9.4000	-1.053%	11	8,235	-64.043%
2025-11-17	10.1000	10.1000	9.5000	9.5000	-5.941%	13	8,234	-64.421%
2025-11-14	10.2000	10.3100	10.1000	10.1000	-4.717%	18	8,226	-66.535%
2025-11-13	10.8000	10.8000	10.6000	10.6000	-10.169%	34	8,228	-68.113%
2025-11-12	12.2000	12.2000	11.8000	11.8000	+0.855%	2	8,248	-71.356%
2025-11-11	11.1000	11.8000	11.1000	11.7000	+1.739%	16	8,248	-71.111%
2025-11-10	11.2000	11.5000	11.2000	11.5000	+8.798%	6	8,246	-70.609%
2025-11-07	9.3000	10.5700	9.3000	10.5700	+5.279%	24	8,242	-68.023%
2025-11-06	10.5000	10.5000	9.9000	10.0400	-7.890%	752	8,239	-66.335%
2025-11-05	10.6000	11.0000	10.6000	10.9000	+2.347%	4	8,408	-68.991%
2025-11-04	11.5000	11.5000	10.6500	10.6500	-6.085%	5	8,406	-68.263%
2025-11-03	12.0000	12.0000	11.3000	11.3400	-12.769%	36	8,400	-70.194%
2025-10-31	12.5000	13.0000	12.1000	13.0000	+5.691%	291	8,400	-74.000%
2025-10-30	12.6000	12.6000	12.3000	12.3000	+0.820%	2	8,396	-72.520%
2025-10-29	11.9000	13.0000	11.9000	12.2000	+6.087%	76	8,395	-72.295%
2025-10-28	11.7000	11.7000	11.5000	11.5000	-2.542%	2	8,433	-70.609%
2025-10-27	12.1000	12.1000	11.8000	11.8000	0.000%	48	8,416	-71.356%
2025-10-24	11.7000	12.3200	11.7000	11.8000	+5.357%	6	8,416	-71.356%
2025-10-23	11.1000	11.5000	11.1000	11.2000	+5.660%	94	8,415	-69.821%
2025-10-22	11.1000	11.1000	10.6000	10.6000	-8.621%	66	8,407	-68.113%
2025-10-21	12.3000	12.3000	11.6000	11.6000	-5.691%	6	8,459	-70.862%
2025-10-20	11.9000	12.3000	11.9000	12.3000	+10.512%	6	8,455	-72.520%
2025-10-17	11.5000	11.5300	10.8000	11.1300	-10.242%	56	8,452	-69.632%
2025-10-16	13.7000	13.7000	12.0000	12.4000	-7.463%	19	8,464	-72.742%
2025-10-15	13.5000	13.8000	13.1000	13.4000	-1.471%	38	8,450	-74.776%
2025-10-14	13.1000	13.9000	13.1000	13.6000	+8.367%	60	8,420	-75.147%
2025-10-13	12.7600	12.7600	12.3000	12.5500	+3.719%	6	8,392	-73.068%
2025-10-10	12.7000	13.2000	12.0200	12.1000	-2.104%	22	8,392	-72.066%
2025-10-09	12.9000	12.9000	12.3600	12.3600	-8.444%	4	8,406	-72.654%
2025-10-08	12.6600	13.5000	12.5000	13.5000	-6.897%	52	8,405	-74.963%
2025-10-07	14.5000	14.5000	14.5000	14.5000	-3.333%	10	8,393	-76.690%
2025-10-06	14.5000	15.0900	14.4400	15.0000	+7.143%	18	8,393	-77.467%
2025-10-03	13.8300	14.0000	13.7300	14.0000	+5.263%	40	8,393	-75.857%
2025-10-02	12.9000	13.3000	12.9000	13.3000	+11.765%	102	8,428	-74.586%
2025-10-01	12.3000	12.3000	11.9000	11.9000	+1.709%	7	8,529	-71.597%
2025-09-30	11.7000	11.7000	11.7000	11.7000	0.000%	3	8,525	-71.111%
2025-09-29	11.8000	11.8000	11.7000	11.7000	+2.993%	8	8,523	-71.111%
2025-09-25	10.9100	11.3600	10.9100	11.3600	-9.120%	11	8,517	-70.246%
2025-09-24	12.1500	12.5000	11.8500	12.5000	+0.806%	4	8,522	-72.960%
2025-09-23	12.4000	12.6600	12.2300	12.4000	+9.251%	45	8,523	-72.742%
2025-09-22	11.2300	11.3500	11.2300	11.3500	-6.967%	11	8,558	-70.220%
2025-09-19	11.1000	12.2500	10.9000	12.2000	+17.534%	15	8,559	-72.295%
2025-09-18	10.1000	10.4500	10.1000	10.3800	+4.848%	15	8,564	-67.437%
2025-09-17	10.0000	10.0000	9.9000	9.9000	0.000%	4	8,569	-65.859%
2025-09-16	10.0000	10.2000	9.9000	9.9000	0.000%	14	8,572	-65.859%
2025-09-15	10.2000	10.3200	9.9000	9.9000	0.000%	23	8,572	-65.859%
2025-09-12	10.4000	10.4000	9.7000	9.9000	+1.747%	80	8,566	-65.859%
2025-09-11	9.6000	9.7500	9.6000	9.7300	+7.514%	7	8,524	-65.262%
2025-09-10	9.8000	9.8000	9.0500	9.0500	+1.685%	12	8,526	-62.652%
2025-09-09	8.9000	8.9000	8.9000	8.9000	-1.111%	5	8,523	-62.022%
2025-09-08	9.2000	9.2000	9.0000	9.0000	-1.207%	30	8,523	-62.444%
2025-09-05	8.7000	9.1100	8.5500	9.1100	+3.523%	16	8,528	-62.898%
2025-09-04	8.9000	8.9000	8.5000	8.8000	-1.012%	120	8,539	-61.591%
2025-09-03	8.9200	8.9200	8.8900	8.8900	-2.200%	4	8,600	-61.980%
2025-09-02	9.3000	9.3000	9.0000	9.0900	-4.316%	140	8,600	-62.816%
2025-08-29	9.8000	9.8000	9.4000	9.5000	-5.000%	41	8,627	-64.421%
2025-08-28	10.0400	10.3000	10.0000	10.0000	-0.990%	42	8,627	-66.200%
2025-08-27	10.5000	10.5000	10.1000	10.1000	-2.885%	6	8,628	-66.535%
2025-08-26	10.0000	10.4000	10.0000	10.4000	+4.000%	7	8,622	-67.500%
2025-08-25	9.9400	10.0000	9.9000	10.0000	-5.660%	9	8,622	-66.200%
2025-08-22	10.5000	10.6000	10.5000	10.6000	+3.415%	3	8,615	-68.113%
2025-08-21	10.4000	10.4000	10.1000	10.2500	-0.485%	8	8,615	-67.024%
2025-08-20	10.2400	10.3000	10.0000	10.3000	-4.630%	8	8,613	-67.184%
2025-08-19	11.2500	11.3700	10.7000	10.8000	-6.087%	90	8,608	-68.704%
2025-08-18	11.6100	11.7000	11.4800	11.5000	-6.504%	16	8,565	-70.609%
2025-08-15	12.8000	12.9000	12.3000	12.3000	-6.818%	22	8,558	-72.520%
2025-08-14	13.2000	13.2000	13.2000	13.2000	-1.713%	1	8,548	-74.394%
2025-08-13	13.4000	13.4300	13.4000	13.4300	-1.899%	31	8,547	-74.832%
2025-08-12	12.9100	13.7000	12.9000	13.6900	+7.710%	17	8,547	-75.310%
2025-08-11	12.3000	13.0000	12.3000	12.7100	+0.158%	22	8,544	-73.407%
2025-08-08	13.0400	13.1100	12.1000	12.6900	-3.130%	18	8,538	-73.365%
2025-08-07	14.0000	14.0000	12.9000	13.1000	-10.212%	40	8,535	-74.198%
2025-08-06	14.2600	14.7600	14.2500	14.5900	-2.733%	90	8,542	-76.833%
2025-08-05	16.0000	16.0000	15.0000	15.0000	-8.537%	17	8,551	-77.467%
2025-08-04	14.1700	16.6000	14.1700	16.4000	+26.154%	112	8,550	-79.390%
2025-08-01	13.0000	13.0000	12.3000	13.0000	+6.557%	40	8,570	-74.000%
2025-07-31	12.4000	12.6100	12.2000	12.2000	-5.792%	32	8,570	-72.295%
2025-07-30	12.3000	13.0000	12.1000	12.9500	+3.600%	35	8,569	-73.900%
2025-07-29	13.0800	13.0800	12.4000	12.5000	-2.267%	537	8,571	-72.960%
2025-07-28	14.0200	14.0200	12.5400	12.7900	-8.643%	174	8,754	-73.573%
2025-07-25	13.0000	14.1000	13.0000	14.0000	+8.025%	120	8,760	-75.857%
2025-07-24	13.2000	13.4600	12.8600	12.9600	-1.069%	155	8,772	-73.920%
2025-07-23	12.8000	13.2000	12.5000	13.1000	+6.504%	143	8,689	-74.198%
2025-07-22	12.4000	12.4000	11.2000	12.3000	-2.381%	53	8,662	-72.520%
2025-07-21	13.5000	14.6000	12.0000	12.6000	-6.874%	367	8,663	-73.175%
2025-07-18	13.0000	14.0000	13.0000	13.5300	+0.895%	618	8,610	-75.018%
2025-07-17	12.2400	13.5000	12.2400	13.4100	+11.010%	517	8,467	-74.795%
2025-07-16	10.6000	12.1600	10.0000	12.0800	+24.536%	334	8,347	-72.020%
2025-07-15	8.8800	9.9000	8.8000	9.7000	+16.168%	147	8,104	-65.155%
2025-07-14	7.8600	8.3500	7.7000	8.3500	+5.696%	33	8,087	-59.521%
2025-07-11	8.1000	8.3300	7.9000	7.9000	-3.067%	412	8,093	-57.215%
2025-07-10	7.5500	8.3500	7.5500	8.1500	+9.396%	159	8,347	-58.528%
2025-07-09	7.2000	7.4700	7.2000	7.4500	+2.055%	33	8,237	-54.631%
2025-07-08	6.8000	7.5200	6.8000	7.3000	+10.272%	372	8,241	-53.699%
2025-07-07	6.6000	6.7000	6.1000	6.6200	+2.318%	89	7,924	-48.943%
2025-07-03	6.3000	6.6000	6.3000	6.4700	+3.355%	36	7,893	-47.759%
2025-07-02	5.8700	6.2800	5.8700	6.2600	+7.376%	275	7,893	-46.006%
2025-07-01	6.6000	6.6000	5.6000	5.8300	-9.752%	206	7,709	-42.024%
2025-06-30	6.0400	7.0000	6.0400	6.4600	+21.887%	273	7,630	-47.678%
2025-06-27	5.3300	5.7000	5.2900	5.3000	-1.852%	235	7,522	-36.226%
2025-06-26	5.0500	5.4000	5.0000	5.4000	+14.894%	53	7,542	-37.407%
2025-06-25	5.0300	5.0300	4.7000	4.7000	-4.082%	61	7,562	-28.085%
2025-06-24	4.8800	4.9700	4.8400	4.9000	+13.953%	61	7,559	-31.020%
2025-06-23	4.7000	4.7400	4.3000	4.3000	-10.417%	24	7,564	-21.395%
2025-06-20	5.1200	5.1200	4.8000	4.8000	-4.000%	744	7,559	-29.583%
2025-06-18	5.1900	5.1900	5.0000	5.0000	+2.249%	25	7,832	-32.400%
2025-06-17	5.0000	5.2000	4.7500	4.8900	-8.083%	207	7,832	-30.879%
2025-06-16	5.1500	5.3200	5.1000	5.3200	+8.571%	75	7,631	-36.466%
2025-06-13	4.9000	5.0000	4.8000	4.9000	-4.854%	582	7,577	-31.020%
2025-06-12	5.5000	5.5500	5.1500	5.1500	-9.331%	225	7,364	-34.369%
2025-06-11	5.6500	6.2000	5.6000	5.6800	+3.273%	52	7,416	-40.493%
2025-06-10	5.5800	5.6000	5.3000	5.5000	+3.774%	194	7,427	-38.545%
2025-06-09	5.0000	5.4200	4.7000	5.3000	+23.543%	167	7,473	-36.226%
2025-06-06	4.0200	4.4000	4.0000	4.2900	+16.576%	64	7,508	-21.212%
2025-06-05	4.0000	4.0000	3.6500	3.6800	-8.000%	118	7,312	-8.152%
2025-06-04	3.9300	4.0000	3.9000	4.0000	-1.961%	225	7,312	-15.500%
2025-06-03	4.4300	4.5000	3.9000	4.0800	+15.254%	249	7,312	-17.157%
2025-06-02	3.8000	3.8000	3.5400	3.5400	-8.763%	105	7,204	-4.520%
2025-05-30	4.5000	4.5700	3.8800	3.8800	-14.159%	316	7,122	-12.887%
2025-05-29	4.9100	5.0000	4.5200	4.5200	-5.833%	31	7,064	-25.221%
2025-05-28	4.2000	5.0000	4.0000	4.8000	+50.470%	294	7,065	-29.583%
2025-05-27	3.1000	3.3000	3.1000	3.1900	+6.333%	35	7,076	+5.956%
2025-05-23	3.0000	3.0500	2.9100	3.0000	-3.226%	34	7,058	+12.667%
2025-05-22	2.9500	3.1200	2.9500	3.1000	+1.639%	91	7,058	+9.032%
2025-05-21	3.2000	3.2100	3.0200	3.0500	-8.133%	1,117	6,990	+10.820%
2025-05-20	3.2700	3.3200	3.1000	3.3200	+0.302%	6	6,513	+1.807%
2025-05-19	3.5000	3.5000	3.3000	3.3100	-11.260%	42	6,511	+2.115%
2025-05-16	3.7000	3.8000	3.6000	3.7300	+8.430%	202	6,499	-9.383%
2025-05-15	3.1000	3.5000	3.1000	3.4400	-1.714%	28	6,423	-1.744%
2025-05-14	3.4900	3.6000	3.3000	3.5000	-2.778%	18	6,433	-3.429%
2025-05-13	3.3600	3.6000	2.6000	3.6000	+14.286%	353	6,419	-6.111%
2025-05-12	3.3900	3.3900	3.1500	3.1500	+1.613%	8	6,153	+7.302%
2025-05-09	3.1500	3.1600	3.1000	3.1000	+3.333%	82	6,172	+9.032%
2025-05-08	3.1000	3.2800	3.0000	3.0000	0.000%	53	6,139	+12.667%
2025-05-07	2.9500	3.0000	2.9300	3.0000	+4.530%	20	6,108	+12.667%
2025-05-06	2.9000	2.9000	2.8200	2.8700	-2.712%	8	6,102	+17.770%
2025-05-05	3.0400	3.0400	2.9500	2.9500	-7.813%	3	6,100	+14.576%
2025-05-02	2.8700	3.2000	2.8700	3.2000	+12.281%	78	6,103	+5.625%
2025-05-01	2.9000	2.9000	2.8000	2.8500	-1.724%	24	6,099	+18.596%
2025-04-30	3.2000	3.2000	2.7100	2.9000	-6.452%	33	6,107	+16.552%
2025-04-29	3.0300	3.2000	3.0300	3.1000	+4.377%	34	6,083	+9.032%
2025-04-28	2.9700	2.9700	2.9700	2.9700	-1.980%	20	6,070	+13.805%
2025-04-25	3.0500	3.0500	3.0300	3.0300	+1.000%	10	6,050	+11.551%
2025-04-24	2.7400	3.0400	2.7400	3.0000	+7.143%	22	6,049	+12.667%
2025-04-23	2.8000	2.8000	2.8000	2.8000	+8.108%	1	6,060	+20.714%
2025-04-22	2.5700	2.6500	2.5700	2.5900	+4.858%	3	6,061	+30.502%
2025-04-21	2.6000	2.6000	2.4500	2.4700	-1.984%	32	6,061	+36.842%
2025-04-17	2.5200	2.5200	2.5200	2.5200	+0.800%	1	6,058	+34.127%
2025-04-16	2.5500	2.6000	2.5000	2.5000	0.000%	122	6,058	+35.200%
2025-04-15	2.5000	2.5000	2.5000	2.5000	-8.425%	1	6,003	+35.200%
2025-04-14	2.7300	2.7300	2.7300	2.7300	+3.019%	60	6,003	+23.810%
2025-04-11	2.5500	2.6500	2.5200	2.6500	0.000%	36	6,003	+27.547%
2025-04-10	2.7600	2.7600	2.6500	2.6500	-9.247%	20	6,000	+27.547%
2025-04-09	2.4500	2.9200	2.4500	2.9200	+25.322%	46	6,000	+15.753%
2025-04-08	2.6200	2.7000	2.3300	2.3300	-8.627%	70	6,013	+45.064%
2025-04-07	2.2500	2.7500	2.0700	2.5500	+10.870%	344	6,012	+32.549%
2025-04-04	2.4000	2.4000	2.1600	2.3000	-6.122%	2,498	6,097	+46.957%
2025-04-03	2.4100	2.5900	2.4100	2.4500	-10.909%	48	5,969	+37.959%
2025-04-02	2.5000	2.7800	2.5000	2.7500	+7.843%	191	5,936	+22.909%
2025-04-01	2.7000	2.7000	2.5500	2.5500	-10.526%	74	5,748	+32.549%
2025-03-31	2.7500	2.8500	2.7000	2.8500	+1.423%	73	5,736	+18.596%
2025-03-28	3.0000	3.0000	2.7800	2.8100	-9.355%	68	5,784	+20.285%
2025-03-27	3.1000	3.1000	3.1000	3.1000	-3.125%	2	5,764	+9.032%
2025-03-26	3.2000	3.2000	3.2000	3.2000	-4.192%	1	5,762	+5.625%
2025-03-25	3.3100	3.3400	3.3100	3.3400	-3.188%	3	5,761	+1.198%
2025-03-24	3.4000	3.4500	3.4000	3.4500	+11.290%	22	5,760	-2.029%
2025-03-21	3.1000	3.1000	3.1000	3.1000	-1.274%	2	5,740	+9.032%
2025-03-20	3.2000	3.2000	3.1200	3.1400	-0.317%	68	5,739	+7.643%
2025-03-19	3.1100	3.1500	3.1100	3.1500	+3.279%	12	5,672	+7.302%
2025-03-18	3.0300	3.0500	3.0300	3.0500	-4.688%	5	5,680	+10.820%
2025-03-17	3.0000	3.3000	3.0000	3.2000	+3.226%	21	5,683	+5.625%
2025-03-14	3.1000	3.1000	3.1000	3.1000	+5.802%	10	5,679	+9.032%
2025-03-13	2.9500	2.9500	2.9300	2.9300	-5.484%	4	5,673	+15.358%
2025-03-12	3.0400	3.1000	2.9500	3.1000	+4.730%	76	5,673	+9.032%
2025-03-11	3.1000	3.1000	2.9000	2.9600	-1.333%	94	5,715	+14.189%
2025-03-10	3.1000	3.1000	2.8500	3.0000	-4.459%	72	5,636	+12.667%
2025-03-07	3.4000	3.4000	3.1300	3.1400	-7.101%	24	5,631	+7.643%
2025-03-06	3.3400	3.6000	3.3400	3.3800	+2.424%	9	5,626	0.000%
2025-03-05	3.3500	3.3500	3.3000	3.3000	+0.917%	4	5,625	+2.424%
2025-03-04	3.3000	3.3000	3.0100	3.2700	+5.484%	70	5,627	+3.364%
2025-03-03	3.1000	3.1000	3.1000	3.1000	-10.145%	3	5,622	+9.032%
2025-02-28	3.4500	3.5500	3.4300	3.4500	-1.146%	16	5,625	-2.029%
2025-02-27	3.3000	3.6500	3.3000	3.4900	+3.254%	65	5,619	-3.152%
2025-02-26	3.4300	3.5000	3.3600	3.3800	+6.289%	39	5,594	0.000%
2025-02-25	3.3100	3.3100	3.0000	3.1800	-9.143%	57	5,571	+6.289%
2025-02-24	3.3700	3.5000	3.3000	3.5000	-2.778%	94	5,573	-3.429%
2025-02-21	4.0700	4.0700	3.6000	3.6000	-10.000%	28	5,506	-6.111%
2025-02-20	4.1000	4.1000	3.8000	4.0000	-4.762%	20	5,513	-15.500%
2025-02-19	4.3000	4.3000	4.2000	4.2000	-6.667%	3	5,511	-19.524%
2025-02-18	4.3400	4.5500	4.3400	4.5000	+4.651%	23	5,508	-24.889%
2025-02-14	4.1900	4.3000	4.1200	4.3000	+7.500%	64	5,489	-21.395%
2025-02-13	4.0000	4.0000	4.0000	4.0000	+2.564%	18	5,473	-15.500%
2025-02-12	3.8700	3.9000	3.8700	3.9000	+2.632%	9	5,473	-13.333%
2025-02-11	4.2000	4.2000	3.8000	3.8000	-13.636%	422	5,473	-11.053%
2025-02-10	4.3600	4.4000	4.3600	4.4000	+4.762%	5	5,196	-23.182%
2025-02-07	4.3700	4.3700	4.2000	4.2000	-2.326%	16	5,192	-19.524%
2025-02-06	4.4000	4.4000	4.3000	4.3000	-4.444%	6	5,194	-21.395%
2025-02-05	4.3900	4.6000	4.3900	4.5000	+2.273%	19	5,194	-24.889%
2025-02-04	4.4000	4.4000	4.4000	4.4000	-0.901%	7	5,210	-23.182%
2025-02-03	4.4300	4.4400	3.8000	4.4400	-4.721%	5	5,217	-23.874%
2025-01-31	4.7400	5.0000	4.6400	4.6600	-2.917%	54	5,218	-27.468%
2025-01-30	4.7700	4.8000	4.6000	4.8000	+3.226%	16	5,230	-29.583%
2025-01-29	4.6600	4.8000	4.6500	4.6500	-5.102%	355	5,226	-27.312%
2025-01-28	4.9000	4.9000	4.9000	4.9000	+5.150%	500	4,939	-31.020%
2025-01-27	5.0000	5.0000	4.6100	4.6600	-10.385%	453	4,553	-27.468%
2025-01-24	5.0000	5.6000	5.0000	5.2000	0.000%	26	4,867	-35.000%
2025-01-22	5.4000	5.4000	5.1000	5.2000	+1.961%	7	4,870	-35.000%
2025-01-21	4.7000	5.3600	4.7000	5.1000	+7.368%	26	4,871	-33.725%

.dark-mode .krpc35{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .krpc35{ 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