Dark

JOBY20270115C7
JOBY Jan 15 2027 7.00 Call (JOBY270115C00007000)
option OPRA

EOD

Aug 14, 2026

2.05-10.870%(-0.25)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.1100	2.1600	1.9900	2.0500	-10.870%	92	6,539	0.000%
2026-08-13	2.0200	2.3200	2.0200	2.3000	+10.577%	65	6,569	-10.870%
2026-08-12	2.5400	2.5400	2.0800	2.0800	-17.131%	33	6,581	-1.442%
2026-08-11	2.7000	2.7000	2.3400	2.5100	-7.037%	107	6,580	-18.327%
2026-08-10	2.7700	2.9900	2.7000	2.7000	+0.372%	96	6,631	-24.074%
2026-08-07	2.6400	2.6900	2.4700	2.6900	+11.618%	5	6,650	-23.792%
2026-08-06	2.6500	2.6600	2.4100	2.4100	+14.218%	26	6,654	-14.938%
2026-08-05	2.2300	2.2300	2.1100	2.1100	-8.261%	299	6,645	-2.844%
2026-08-04	1.9900	2.3800	1.9900	2.3000	+22.340%	111	6,787	-10.870%
2026-08-03	1.7800	1.9900	1.7800	1.8800	+11.905%	86	6,861	+9.043%
2026-07-31	1.8400	1.9200	1.5800	1.6800	-3.448%	25	6,865	+22.024%
2026-07-30	1.5300	1.7500	1.5300	1.7400	+16.000%	37	6,868	+17.816%
2026-07-29	1.6000	1.6900	1.4500	1.5000	-16.201%	208	6,866	+36.667%
2026-07-28	1.7700	1.8500	1.6900	1.7900	-4.787%	29	6,853	+14.525%
2026-07-27	1.7400	1.8800	1.6800	1.8800	+11.243%	32	6,844	+9.043%
2026-07-24	1.8600	1.8600	1.6900	1.6900	-15.920%	116	6,836	+21.302%
2026-07-23	2.0300	2.0300	1.9400	2.0100	-2.899%	22	6,854	+1.990%
2026-07-22	2.2300	2.2500	2.0700	2.0700	0.000%	16	6,858	-0.966%
2026-07-21	2.1000	2.2000	2.0700	2.0700	+2.475%	39	6,857	-0.966%
2026-07-20	1.8200	2.0200	1.8200	2.0200	+9.189%	55	6,862	+1.485%
2026-07-17	1.7600	1.9500	1.7300	1.8500	-6.091%	184	6,862	+10.811%
2026-07-16	2.0700	2.0700	1.9400	1.9700	-11.659%	67	6,726	+4.061%
2026-07-15	2.2500	2.2500	2.1500	2.2300	-3.043%	65	6,710	-8.072%
2026-07-14	2.1300	2.3000	2.1300	2.3000	+12.745%	9	6,660	-10.870%
2026-07-13	2.2200	2.2200	2.0400	2.0400	-8.929%	35	6,656	+0.490%
2026-07-10	2.4000	2.4100	2.2200	2.2400	-6.667%	104	6,649	-8.482%
2026-07-09	2.4400	2.5300	2.4000	2.4000	0.000%	23	6,655	-14.583%
2026-07-08	2.5000	2.5000	2.3900	2.4000	-4.382%	22	6,635	-14.583%
2026-07-07	2.8700	2.8900	2.5000	2.5100	-21.563%	241	6,632	-18.327%
2026-07-06	3.2800	3.5500	3.2000	3.2000	+17.647%	11	6,427	-35.938%
2026-07-02	3.0700	3.0700	2.7100	2.7200	-15.789%	39	6,429	-24.632%
2026-07-01	3.4000	3.4100	3.2300	3.2300	+1.254%	9	6,429	-36.533%
2026-06-30	3.1000	3.2300	3.1000	3.1900	+12.324%	19	6,434	-35.737%
2026-06-29	3.1800	3.1800	2.7400	2.8400	-7.492%	22	6,433	-27.817%
2026-06-26	3.2000	3.2000	2.9900	3.0700	-1.603%	26	6,442	-33.225%
2026-06-25	3.1800	3.1800	3.1200	3.1200	-7.143%	3	6,439	-34.295%
2026-06-24	3.4000	3.5000	3.3600	3.3600	-10.400%	9	6,437	-38.988%
2026-06-23	3.8000	3.8000	3.5500	3.7500	-5.303%	11	6,434	-45.333%
2026-06-22	3.9700	3.9700	3.9600	3.9600	+2.857%	9	6,435	-48.232%
2026-06-18	3.5600	3.8500	3.5600	3.8500	+10.000%	11	6,434	-46.753%
2026-06-16	3.5500	3.5500	3.5000	3.5000	-10.256%	4	6,434	-41.429%
2026-06-15	3.8500	4.0000	3.8500	3.9000	+13.703%	153	6,432	-47.436%
2026-06-12	3.5400	3.5400	3.4300	3.4300	+2.083%	3	6,421	-40.233%
2026-06-11	3.2300	3.3600	3.2300	3.3600	+5.000%	17	6,420	-38.988%
2026-06-10	3.4100	3.4100	3.2000	3.2000	-11.111%	23	6,422	-35.938%
2026-06-09	3.6300	3.6300	3.4500	3.6000	-4.000%	81	6,417	-43.056%
2026-06-08	3.8000	3.8800	3.7500	3.7500	-1.316%	762	6,415	-45.333%
2026-06-05	4.6300	4.6500	3.7700	3.8000	-28.302%	35	6,793	-46.053%
2026-06-04	5.3100	5.3100	5.2500	5.3000	-0.935%	77	6,795	-61.321%
2026-06-03	5.2800	5.4400	5.2000	5.3500	-10.833%	44	6,815	-61.682%
2026-06-02	5.6100	6.0000	5.5500	6.0000	0.000%	19	6,822	-65.833%
2026-06-01	5.6500	6.0000	5.1400	6.0000	+0.840%	34	6,829	-65.833%
2026-05-29	5.7600	5.9500	5.6000	5.9500	-2.619%	13	6,836	-65.546%
2026-05-28	5.7600	6.3000	5.7300	6.1100	+11.091%	39	6,839	-66.448%
2026-05-27	5.4500	5.5000	5.0700	5.5000	+0.365%	13	6,857	-62.727%
2026-05-26	5.2200	5.4800	5.2200	5.4800	+10.262%	13	6,859	-62.591%
2026-05-22	4.7500	5.1500	4.7500	4.9700	+18.333%	59	6,860	-58.753%
2026-05-21	4.2600	4.5000	4.2000	4.2000	-4.762%	5	6,859	-51.190%
2026-05-20	4.4000	4.4100	4.3900	4.4100	-1.342%	4	6,859	-53.515%
2026-05-15	4.3300	4.4700	4.3300	4.4700	-4.894%	7	6,857	-54.139%
2026-05-14	4.6700	4.7000	4.6700	4.7000	-8.738%	2	6,856	-56.383%
2026-05-13	4.5000	5.1500	4.4200	5.1500	+10.753%	27	6,861	-60.194%
2026-05-12	4.6500	4.6500	4.2900	4.6500	-3.125%	207	6,861	-55.914%
2026-05-11	4.5500	4.8000	4.5500	4.8000	+3.226%	21	6,861	-57.292%
2026-05-08	4.3000	4.6700	4.3000	4.6500	+13.692%	19	6,721	-55.914%
2026-05-07	4.4500	4.5500	4.0000	4.0900	-12.043%	36	6,715	-49.878%
2026-05-06	3.6000	4.6500	3.6000	4.6500	+45.313%	116	6,703	-55.914%
2026-05-05	3.3000	3.3000	3.2000	3.2000	-4.478%	15	6,712	-35.938%
2026-05-04	3.5000	3.5000	3.3500	3.3500	-6.685%	13	6,712	-38.806%
2026-05-01	3.3800	3.7500	3.3800	3.5900	+2.571%	12	6,708	-42.897%
2026-04-30	3.3500	3.5000	3.3000	3.5000	+16.279%	42	6,708	-41.429%
2026-04-29	2.9600	3.0100	2.8000	3.0100	-10.149%	18	6,706	-31.894%
2026-04-28	3.5100	3.6000	3.1500	3.3500	-1.471%	24	6,704	-38.806%
2026-04-27	3.1800	3.4000	3.0700	3.4000	+22.302%	18	6,696	-39.706%
2026-04-24	3.0000	3.0000	2.7300	2.7800	-4.138%	39	6,691	-26.259%
2026-04-23	3.1100	3.1600	2.9000	2.9000	-13.174%	10	6,693	-29.310%
2026-04-22	3.4000	3.4000	3.2300	3.3400	-1.765%	55	6,692	-38.623%
2026-04-21	3.4500	3.5700	3.4000	3.4000	-0.293%	30	6,685	-39.706%
2026-04-20	3.4000	3.4100	3.3600	3.4100	-7.084%	4	6,685	-39.883%
2026-04-17	3.9700	4.0500	3.6700	3.6700	+3.966%	22	6,685	-44.142%
2026-04-16	3.5300	3.6600	3.5300	3.5300	+6.325%	36	6,684	-41.926%
2026-04-15	3.3000	3.5000	3.2700	3.3200	+7.097%	221	6,664	-38.253%
2026-04-14	3.2000	3.2000	3.1000	3.1000	+4.027%	10	6,639	-33.871%
2026-04-13	2.7500	2.9800	2.7500	2.9800	+4.930%	74	6,639	-31.208%
2026-04-10	2.9400	2.9400	2.8400	2.8400	+1.429%	10	6,607	-27.817%
2026-04-09	2.8900	2.9800	2.7500	2.8000	-12.500%	14	6,608	-26.786%
2026-04-08	3.4000	3.4000	3.2000	3.2000	+10.345%	9	6,609	-35.938%
2026-04-07	2.8500	2.9500	2.8500	2.9000	-9.375%	5	6,607	-29.310%
2026-04-06	3.1900	3.2000	3.1900	3.2000	+7.383%	8	6,604	-35.938%
2026-04-02	2.6300	2.9800	2.5900	2.9800	+4.196%	14	6,599	-31.208%
2026-04-01	2.9800	3.0500	2.8600	2.8600	-1.379%	141	6,599	-28.322%
2026-03-31	2.6800	2.9000	2.6400	2.9000	+9.434%	205	6,597	-29.310%
2026-03-30	2.6500	2.7800	2.5200	2.6500	-5.694%	39	6,593	-22.642%
2026-03-27	2.9900	2.9900	2.7000	2.8100	-9.355%	99	6,604	-27.046%
2026-03-26	3.2400	3.2400	3.0300	3.1000	-10.405%	60	6,595	-33.871%
2026-03-25	3.4900	3.5100	3.4600	3.4600	-3.889%	20	6,571	-40.751%
2026-03-24	3.5800	3.6000	3.4500	3.6000	-4.255%	197	6,570	-43.056%
2026-03-23	3.7500	3.7600	3.7000	3.7600	+3.014%	16	6,664	-45.479%
2026-03-20	3.9600	3.9600	3.6100	3.6500	-9.429%	132	6,662	-43.836%
2026-03-19	3.7500	4.0300	3.6500	4.0300	-0.494%	429	6,698	-49.132%
2026-03-18	4.2400	4.2600	4.0500	4.0500	-3.571%	36	6,937	-49.383%
2026-03-17	4.4000	4.4000	4.1500	4.2000	-0.943%	21	6,928	-51.190%
2026-03-16	4.3600	4.3900	4.1700	4.2400	+2.663%	233	6,915	-51.651%
2026-03-13	4.4000	4.4000	4.1300	4.1300	-6.136%	30	6,822	-50.363%
2026-03-12	4.5300	4.5300	4.3700	4.4000	+4.019%	85	6,818	-53.409%
2026-03-11	4.2100	4.2500	4.2100	4.2300	-1.856%	10	6,858	-51.537%
2026-03-10	4.6400	4.6400	4.3100	4.3100	-1.147%	135	6,857	-52.436%
2026-03-09	4.1000	4.3600	4.0300	4.3600	+7.921%	112	6,896	-52.982%
2026-03-06	4.1100	4.2100	4.0300	4.0400	+0.248%	154	6,906	-49.257%
2026-03-05	4.1200	4.1200	4.0300	4.0300	-8.409%	47	6,859	-49.132%
2026-03-04	4.4000	4.5000	4.2800	4.4000	+0.686%	37	6,834	-53.409%
2026-03-03	4.2000	4.3700	4.2000	4.3700	-5.000%	12	6,830	-53.089%
2026-03-02	4.4300	4.6000	4.4300	4.6000	+4.545%	8	6,829	-55.435%
2026-02-27	4.4500	4.4500	4.4000	4.4000	-6.780%	305	6,832	-53.409%
2026-02-26	5.1000	5.1000	4.4700	4.7200	+9.767%	24	7,024	-56.568%
2026-02-25	4.3300	4.4800	4.3000	4.3000	+4.878%	12	7,025	-52.326%
2026-02-24	4.1000	4.1000	4.1000	4.1000	+0.244%	6	7,025	-50.000%
2026-02-23	4.2500	4.2500	4.0000	4.0900	-7.466%	20	7,025	-49.878%
2026-02-20	4.5200	4.5200	4.4200	4.4200	-2.212%	6	7,026	-53.620%
2026-02-19	4.5200	4.5200	4.5200	4.5200	+0.444%	1	7,025	-54.646%
2026-02-18	4.7000	4.7000	4.5000	4.5000	0.000%	209	7,026	-54.444%
2026-02-17	4.5000	4.5000	4.5000	4.5000	-1.099%	11	7,060	-54.444%
2026-02-13	4.5500	4.5500	4.5500	4.5500	+4.119%	1	7,060	-54.945%
2026-02-12	4.1000	4.3700	4.1000	4.3700	-1.798%	7	7,060	-53.089%
2026-02-11	4.3300	4.4500	4.2500	4.4500	-7.292%	21	7,066	-53.933%
2026-02-10	5.1000	5.1000	4.7500	4.8000	-4.000%	11	7,071	-57.292%
2026-02-09	4.8500	5.0000	4.8000	5.0000	+1.010%	54	7,071	-59.000%
2026-02-06	4.0500	4.9500	4.0500	4.9500	+25.316%	60	7,071	-58.586%
2026-02-05	4.5500	4.5500	3.9500	3.9500	-18.219%	46	7,083	-48.101%
2026-02-04	4.7500	4.8300	4.4000	4.8300	+0.625%	62	7,072	-57.557%
2026-02-03	5.0000	5.0500	4.7500	4.8000	-3.226%	113	7,057	-57.292%
2026-02-02	4.9300	5.0100	4.8700	4.9600	-0.800%	15	7,057	-58.669%
2026-01-30	5.5000	5.6000	4.9500	5.0000	-9.584%	369	7,058	-59.000%
2026-01-29	5.6500	5.6700	5.3000	5.5300	-25.270%	256	7,050	-62.929%
2026-01-28	7.6800	7.6800	7.4000	7.4000	-1.987%	11	6,863	-72.297%
2026-01-27	7.4500	7.5500	7.4500	7.5500	-0.264%	2	6,863	-72.848%
2026-01-26	7.9100	7.9100	7.5700	7.5700	-9.341%	28	6,863	-72.919%
2026-01-23	8.3500	8.3500	8.3500	8.3500	-2.339%	1	6,862	-75.449%
2026-01-22	8.5500	8.5500	8.5500	8.5500	+1.183%	2	6,861	-76.023%
2026-01-21	8.5000	8.5000	7.9000	8.4500	-11.053%	134	6,861	-75.740%
2026-01-20	9.5000	9.5000	9.5000	9.5000	-0.731%	5	6,848	-78.421%
2026-01-16	9.6000	9.6000	9.5700	9.5700	+0.737%	6	6,849	-78.579%
2026-01-15	9.5000	9.5000	9.5000	9.5000	+6.264%	2	6,849	-78.421%
2026-01-14	8.7600	8.9400	8.6000	8.9400	-0.667%	87	6,851	-77.069%
2026-01-13	9.2500	9.2500	8.9000	9.0000	-3.743%	8	6,930	-77.222%
2026-01-12	9.0000	9.4500	9.0000	9.3500	-3.708%	19	6,922	-78.075%
2026-01-09	9.5000	10.0900	9.5000	9.7100	+3.298%	13	6,921	-78.888%
2026-01-08	10.0000	10.1100	9.2600	9.4000	-5.051%	63	6,916	-78.191%
2026-01-07	10.0000	10.0000	9.9000	9.9000	-4.348%	8	6,919	-79.293%
2026-01-06	9.7700	10.3500	9.7700	10.3500	+1.471%	3	6,917	-80.193%
2026-01-05	8.6000	10.2000	8.6000	10.2000	+25.307%	16	6,914	-79.902%
2026-01-02	7.7800	8.1500	7.7800	8.1400	+11.507%	483	6,914	-74.816%
2025-12-31	7.4700	7.4700	7.3000	7.3000	-3.947%	125	6,912	-71.918%
2025-12-30	7.7000	7.7000	7.5400	7.6000	-3.797%	24	6,912	-73.026%
2025-12-29	7.8800	8.0200	7.8800	7.9000	-3.659%	18	6,893	-74.051%
2025-12-26	8.3000	8.3000	8.0000	8.2000	-4.206%	5	6,894	-75.000%
2025-12-24	8.4600	8.5600	8.4500	8.5600	0.000%	90	6,891	-76.051%
2025-12-23	8.5600	8.5600	8.5600	8.5600	-4.889%	5	6,891	-76.051%
2025-12-22	9.1000	9.1500	9.0000	9.0000	+6.888%	17	6,891	-77.222%
2025-12-19	8.0000	8.4200	8.0000	8.4200	+2.683%	26	6,889	-75.653%
2025-12-18	8.0000	8.4000	8.0000	8.2000	+5.128%	20	6,864	-75.000%
2025-12-17	8.0000	8.0000	7.6900	7.8000	-6.024%	115	6,856	-73.718%
2025-12-16	8.6000	8.6000	8.3000	8.3000	-5.682%	20	6,833	-75.301%
2025-12-15	8.5000	8.8000	8.5000	8.8000	-4.348%	6	6,833	-76.705%
2025-12-12	9.3000	9.3000	9.2000	9.2000	+0.109%	9	6,832	-77.717%
2025-12-11	9.1900	9.1900	9.1900	9.1900	-0.756%	1	6,840	-77.693%
2025-12-10	9.3500	9.3500	9.2600	9.2600	+1.758%	11	6,840	-77.862%
2025-12-08	9.1000	9.1000	9.1000	9.1000	-7.143%	2	6,850	-77.473%
2025-12-04	8.9700	9.8000	8.9700	9.8000	+15.294%	13	6,850	-79.082%
2025-12-03	8.5000	8.5000	8.5000	8.5000	+3.281%	5	6,851	-75.882%
2025-12-02	8.0400	8.3000	8.0400	8.2300	-1.673%	23	6,856	-75.091%
2025-12-01	7.9000	8.3700	7.7000	8.3700	-4.886%	116	6,856	-75.508%
2025-11-28	8.5400	8.8000	8.5400	8.8000	+2.207%	3	6,848	-76.705%
2025-11-26	8.4000	8.6100	8.4000	8.6100	+5.774%	37	6,848	-76.190%
2025-11-25	7.9000	8.1500	7.9000	8.1400	-0.123%	4	6,848	-74.816%
2025-11-24	7.7900	8.1500	7.7900	8.1500	+8.378%	62	6,848	-74.847%
2025-11-21	7.6000	7.7000	6.9100	7.5200	-3.590%	136	6,898	-72.739%
2025-11-20	8.7500	8.7500	7.7000	7.8000	-4.878%	33	6,822	-73.718%
2025-11-19	8.2500	8.2500	8.1500	8.2000	+2.372%	13	6,820	-75.000%
2025-11-18	8.3000	8.3000	8.0100	8.0100	-3.494%	21	6,826	-74.407%
2025-11-17	8.7700	8.8000	8.1000	8.3000	-7.778%	40	6,825	-75.301%
2025-11-14	9.0900	9.1000	8.9500	9.0000	-2.703%	21	6,838	-77.222%
2025-11-13	10.0800	10.0800	9.2500	9.2500	-10.972%	25	6,849	-77.838%
2025-11-12	11.0000	11.0000	9.8000	10.3900	-1.048%	9	6,863	-80.269%
2025-11-11	9.9000	10.5000	9.9000	10.5000	+2.941%	11	6,863	-80.476%
2025-11-10	10.0300	10.2000	10.0000	10.2000	+17.241%	8	6,863	-79.902%
2025-11-07	8.3000	8.7000	7.1000	8.7000	-1.136%	13	6,870	-76.437%
2025-11-06	9.3000	9.3000	8.4000	8.8000	-7.368%	88	6,870	-76.705%
2025-11-05	9.4000	9.5900	9.3000	9.5000	+4.396%	22	6,870	-78.421%
2025-11-04	9.2200	9.3000	9.1000	9.1000	-13.251%	25	6,870	-77.473%
2025-11-03	10.7000	10.7000	10.1000	10.4900	-9.569%	11	6,839	-80.458%
2025-10-31	10.8400	11.8000	10.7700	11.6000	+3.571%	229	6,839	-82.328%
2025-10-29	10.7500	11.2200	10.3000	11.2000	+10.891%	164	6,845	-81.696%
2025-10-28	10.0000	10.1000	10.0000	10.1000	-3.810%	12	6,732	-79.703%
2025-10-27	10.4000	10.5000	10.4000	10.5000	+0.095%	55	6,722	-80.476%
2025-10-24	10.4000	10.6000	10.4000	10.4900	+5.005%	26	6,722	-80.458%
2025-10-23	9.8400	10.0100	9.8000	9.9900	+3.954%	23	6,718	-79.479%
2025-10-22	9.5800	9.6400	9.3000	9.6100	-5.599%	15	6,699	-78.668%
2025-10-21	11.4000	11.4000	10.1500	10.1800	-9.912%	14	6,698	-79.862%
2025-10-20	10.6000	11.3000	10.6000	11.3000	+15.306%	19	6,699	-81.858%
2025-10-17	10.1300	10.1300	9.6100	9.8000	-9.343%	31	6,693	-79.082%
2025-10-16	12.1500	12.2000	10.8100	10.8100	-9.160%	16	6,670	-81.036%
2025-10-15	12.0000	12.3000	11.6000	11.9000	-3.800%	46	6,665	-82.773%
2025-10-14	12.3700	12.3700	12.3700	12.3700	+12.455%	2	6,635	-83.428%
2025-10-13	11.0000	11.0000	11.0000	11.0000	+4.762%	7	6,636	-81.364%
2025-10-10	11.2000	11.2000	10.5000	10.5000	-7.895%	12	6,637	-80.476%
2025-10-09	11.8000	11.8500	11.1700	11.4000	-2.979%	32	6,637	-82.018%
2025-10-08	11.2000	12.0300	11.0200	11.7500	-9.615%	64	6,629	-82.553%
2025-10-07	13.9900	13.9900	13.0000	13.0000	-5.040%	44	6,628	-84.231%
2025-10-06	12.7000	13.6900	12.7000	13.6900	+7.880%	103	6,628	-85.026%
2025-10-03	11.9000	12.6900	11.9000	12.6900	+6.460%	29	6,702	-83.846%
2025-10-02	10.9000	11.9800	10.9000	11.9200	+13.849%	33	6,724	-82.802%
2025-10-01	10.7000	10.9000	10.4000	10.4700	+1.650%	8	6,749	-80.420%
2025-09-30	9.7000	10.5000	9.7000	10.3000	+0.980%	43	6,747	-80.097%
2025-09-29	10.4000	10.4000	10.1000	10.2000	-2.486%	80	6,782	-79.902%
2025-09-26	10.5200	10.6000	10.4600	10.4600	+2.549%	9	6,777	-80.402%
2025-09-25	9.7100	10.2500	9.4600	10.2000	-1.067%	43	6,782	-79.902%
2025-09-24	10.3000	10.8000	10.3000	10.3100	-6.273%	10	6,802	-80.116%
2025-09-23	10.5000	11.2900	10.5000	11.0000	+7.108%	23	6,806	-81.364%
2025-09-22	9.9000	10.3000	9.5600	10.2700	-4.907%	62	6,819	-80.039%
2025-09-19	9.6000	10.8000	9.6000	10.8000	+23.288%	74	6,795	-81.019%
2025-09-18	8.5900	9.1000	8.5900	8.7600	+3.059%	32	6,816	-76.598%
2025-09-17	8.5000	8.5500	8.0000	8.5000	-3.189%	34	6,831	-75.882%
2025-09-16	8.4700	8.7800	8.4700	8.7800	+3.173%	6	6,836	-76.651%
2025-09-15	8.9700	9.0000	8.5000	8.5100	+1.310%	38	6,837	-75.911%
2025-09-12	9.3500	9.3500	8.3000	8.4000	+2.439%	77	6,839	-75.595%
2025-09-11	8.2000	8.6000	8.2000	8.2000	+5.806%	37	6,832	-75.000%
2025-09-10	8.3000	8.5000	7.7500	7.7500	-1.899%	29	6,835	-73.548%
2025-09-09	8.0000	8.0000	7.7000	7.9000	-2.469%	18	6,837	-74.051%
2025-09-08	7.9500	8.1000	7.7400	8.1000	+3.846%	33	6,837	-74.691%
2025-09-05	7.4000	7.8000	7.3400	7.8000	+2.632%	111	6,854	-73.718%
2025-09-04	7.5000	7.6000	7.2500	7.6000	-1.935%	99	6,929	-73.026%
2025-09-03	7.7100	7.7500	7.7100	7.7500	-1.274%	12	6,916	-73.548%
2025-09-02	7.7000	8.0000	7.6000	7.8500	-5.079%	158	6,905	-73.885%
2025-08-29	8.5000	8.5000	8.1000	8.2700	-5.916%	27	6,929	-75.212%
2025-08-28	8.7600	8.8600	8.5800	8.7900	-0.114%	17	6,929	-76.678%
2025-08-27	8.9500	9.0000	8.8000	8.8000	-2.222%	11	6,928	-76.705%
2025-08-26	8.6000	9.1000	8.6000	9.0000	+3.448%	9	6,926	-77.222%
2025-08-25	9.1000	9.1000	8.6000	8.7000	-5.946%	24	6,921	-76.437%
2025-08-22	8.7500	9.4000	8.6400	9.2500	+3.352%	45	6,911	-77.838%
2025-08-21	8.9000	8.9500	8.9000	8.9500	+0.112%	5	6,906	-77.095%
2025-08-20	9.0100	9.0500	8.6000	8.9400	-4.385%	111	6,906	-77.069%
2025-08-19	10.1000	10.1000	9.2900	9.3500	-8.333%	358	6,885	-78.075%
2025-08-18	10.3000	10.4000	10.0000	10.2000	-7.273%	88	6,676	-79.902%
2025-08-15	12.4000	12.4000	10.8900	11.0000	-5.660%	24	6,628	-81.364%
2025-08-14	11.7000	11.7000	11.6600	11.6600	-4.033%	7	6,629	-82.419%
2025-08-13	12.0000	12.1500	12.0000	12.1500	-0.410%	11	6,628	-83.128%
2025-08-12	11.2000	12.2000	11.2000	12.2000	+7.018%	77	6,622	-83.197%
2025-08-11	11.0000	11.6000	11.0000	11.4000	+4.110%	9	6,621	-82.018%
2025-08-08	11.5300	11.5300	10.5000	10.9500	-4.534%	91	6,621	-81.279%
2025-08-07	12.4500	12.4500	11.3000	11.4700	-12.776%	78	6,630	-82.127%
2025-08-06	14.4500	14.4500	12.8000	13.1500	-2.593%	34	6,648	-84.411%
2025-08-05	14.4000	14.5000	13.3000	13.5000	-7.534%	30	6,651	-84.815%
2025-08-04	12.5000	15.0000	12.5000	14.6000	+26.957%	87	6,657	-85.959%
2025-08-01	11.7500	12.1000	11.2000	11.5000	+5.991%	756	6,652	-82.174%
2025-07-31	11.2700	11.3000	10.6900	10.8500	-2.252%	67	6,802	-81.106%
2025-07-30	11.0000	11.7000	11.0000	11.1000	+0.909%	58	6,825	-81.532%
2025-07-29	11.5900	11.6500	11.0000	11.0000	-4.597%	292	6,825	-81.364%
2025-07-28	12.5000	12.5000	11.1000	11.5300	-5.801%	89	6,812	-82.220%
2025-07-25	11.6000	12.8000	11.5500	12.2400	+4.615%	116	6,835	-83.252%
2025-07-24	11.8400	12.1000	11.4400	11.7000	0.000%	179	6,819	-82.479%
2025-07-23	11.3700	11.8000	11.2600	11.7000	+6.364%	404	6,773	-82.479%
2025-07-22	10.5000	11.0000	9.8000	11.0000	-1.786%	1,054	6,771	-81.364%
2025-07-21	12.1000	12.7000	11.0000	11.2000	-8.646%	621	6,665	-81.696%
2025-07-18	11.4000	12.5000	11.1500	12.2600	+2.252%	612	6,669	-83.279%
2025-07-17	10.5000	11.9900	10.5000	11.9900	+12.371%	673	6,718	-82.902%
2025-07-16	9.2000	10.7000	9.0000	10.6700	+27.327%	754	6,605	-80.787%
2025-07-15	7.5100	8.3800	7.5000	8.3800	+18.028%	240	6,735	-75.537%
2025-07-14	6.7000	7.1000	6.5000	7.1000	+6.767%	29	6,568	-71.127%
2025-07-11	7.0000	7.0700	6.6500	6.6500	-3.623%	683	6,557	-69.173%
2025-07-10	6.2000	6.9000	6.2000	6.9000	+12.195%	110	7,176	-70.290%
2025-07-09	6.2000	6.2500	6.1000	6.1500	+0.820%	161	7,169	-66.667%
2025-07-08	5.5000	6.2500	5.5000	6.1000	+13.383%	113	7,296	-66.393%
2025-07-07	5.3100	5.4100	5.1000	5.3800	-0.370%	128	7,372	-61.896%
2025-07-03	5.2000	5.5000	4.9000	5.4000	+5.882%	128	7,288	-62.037%
2025-07-02	4.9000	5.1400	4.7400	5.1000	+8.511%	1,235	7,288	-59.804%
2025-07-01	5.0700	5.1000	4.5800	4.7000	-11.321%	188	6,244	-56.383%
2025-06-30	5.2000	5.8000	5.0000	5.3000	+19.101%	498	6,135	-61.321%
2025-06-27	4.3000	4.7000	4.3000	4.4500	+1.367%	71	6,431	-53.933%
2025-06-26	3.9000	4.3900	3.9000	4.3900	+18.649%	140	6,445	-53.303%
2025-06-25	4.0000	4.0000	3.7000	3.7000	-7.500%	352	6,473	-44.595%
2025-06-24	3.8500	4.0000	3.8000	4.0000	+5.263%	63	6,614	-48.750%
2025-06-23	3.9000	3.9000	3.5000	3.8000	-2.564%	205	6,636	-46.053%
2025-06-20	4.0000	4.0000	3.8000	3.9000	-6.250%	30	6,542	-47.436%
2025-06-18	4.0000	4.3000	4.0000	4.1600	+4.000%	32	6,548	-50.721%
2025-06-17	4.2000	4.2000	3.8700	4.0000	-4.535%	18	6,548	-48.750%
2025-06-16	4.0000	4.3000	4.0000	4.1900	+4.750%	374	6,539	-51.074%
2025-06-13	4.0000	4.0500	3.8500	4.0000	-4.077%	572	6,179	-48.750%
2025-06-12	4.2000	4.6000	4.1000	4.1700	-11.277%	537	5,918	-50.839%
2025-06-11	4.6000	5.1200	4.5000	4.7000	+5.618%	278	5,776	-56.383%
2025-06-10	4.5000	4.6000	4.2800	4.4500	+5.952%	534	5,852	-53.933%
2025-06-09	3.9500	4.4000	3.8000	4.2000	+23.529%	458	6,076	-51.190%
2025-06-06	2.9500	3.4000	2.9500	3.4000	+19.298%	292	6,098	-39.706%
2025-06-05	3.0000	3.1000	2.6900	2.8500	-5.000%	254	6,023	-28.070%
2025-06-04	3.2200	3.2200	2.9800	3.0000	-4.153%	244	5,837	-31.667%
2025-06-03	3.3000	3.6000	3.1200	3.1300	+13.818%	330	5,850	-34.505%
2025-06-02	2.9500	2.9500	2.5700	2.7500	-9.836%	369	5,657	-25.455%
2025-05-30	3.5000	3.5000	2.9700	3.0500	-14.804%	658	5,315	-32.787%
2025-05-29	4.0000	4.0100	3.5800	3.5800	-6.771%	213	5,043	-42.737%
2025-05-28	3.2000	4.0000	3.2000	3.8400	+63.404%	931	4,978	-46.615%
2025-05-27	2.5000	2.5000	2.3500	2.3500	+2.620%	39	5,678	-12.766%
2025-05-23	2.3500	2.4000	2.2700	2.2900	-2.553%	154	5,628	-10.480%
2025-05-22	2.2000	2.4000	2.2000	2.3500	+0.858%	153	5,628	-12.766%
2025-05-21	2.5000	2.5000	2.2700	2.3300	-8.627%	123	5,520	-12.017%
2025-05-20	2.5300	2.6000	2.5000	2.5500	0.000%	47	5,401	-19.608%
2025-05-19	2.9000	2.9000	2.5500	2.5500	-12.371%	48	5,385	-19.608%
2025-05-16	2.7000	3.1000	2.6800	2.9100	+9.811%	590	5,342	-29.553%
2025-05-15	2.5700	2.6800	2.5500	2.6500	+0.760%	38	5,323	-22.642%
2025-05-14	2.7000	2.7000	2.5500	2.6300	-0.755%	29	5,347	-22.053%
2025-05-13	2.6000	2.7000	2.6000	2.6500	+8.163%	283	5,320	-22.642%
2025-05-12	2.5500	2.6000	2.4500	2.4500	+6.522%	53	5,181	-16.327%
2025-05-09	2.4000	2.4700	2.3000	2.3000	+1.322%	848	5,158	-10.870%
2025-05-08	2.4000	2.6000	2.2700	2.2700	-3.404%	69	4,747	-9.692%
2025-05-07	2.2000	2.3500	2.2000	2.3500	+4.911%	28	4,711	-12.766%
2025-05-06	2.1300	2.3000	2.1000	2.2400	-4.681%	90	4,735	-8.482%
2025-05-05	2.3500	2.4000	2.3000	2.3500	-6.000%	41	4,676	-12.766%
2025-05-02	2.2000	2.5500	2.2000	2.5000	+13.636%	90	4,691	-18.000%
2025-05-01	2.2500	2.2500	2.1900	2.2000	-0.901%	33	4,709	-6.818%
2025-04-30	2.5000	2.5000	2.1500	2.2200	-6.723%	92	4,676	-7.658%
2025-04-29	2.3800	2.4000	2.3200	2.3800	+4.386%	26	4,611	-13.866%
2025-04-28	2.4500	2.5500	2.2500	2.2800	-2.979%	41	4,587	-10.088%
2025-04-25	2.2500	2.4000	2.2500	2.3500	+2.174%	54	4,546	-12.766%
2025-04-24	2.2000	2.3000	2.2000	2.3000	+6.977%	46	4,520	-10.870%
2025-04-23	2.2700	2.2700	2.0900	2.1500	+8.586%	24	4,509	-4.651%
2025-04-22	2.0000	2.0000	1.9800	1.9800	+4.211%	14	4,486	+3.535%
2025-04-21	1.8500	1.9000	1.7500	1.9000	-5.000%	32	4,472	+7.895%
2025-04-17	1.9000	2.0000	1.9000	2.0000	0.000%	12	4,472	+2.500%
2025-04-16	1.9500	2.0000	1.9400	2.0000	0.000%	122	4,472	+2.500%
2025-04-15	2.0500	2.0500	2.0000	2.0000	-4.762%	4	4,353	+2.500%
2025-04-14	2.1600	2.2000	2.0500	2.1000	+7.143%	109	4,349	-2.381%
2025-04-11	1.9600	1.9600	1.9600	1.9600	-11.312%	2	4,303	+4.592%
2025-04-10	2.2100	2.2100	1.8500	2.2100	-3.913%	41	4,304	-7.240%
2025-04-09	1.8500	2.3000	1.8500	2.3000	+30.682%	83	4,283	-10.870%
2025-04-08	2.0400	2.0400	1.7600	1.7600	-2.222%	103	4,365	+16.477%
2025-04-07	1.7500	1.9000	1.6400	1.8000	+0.559%	94	4,264	+13.889%
2025-04-04	1.9000	1.9000	1.6500	1.7900	-3.243%	200	4,206	+14.525%
2025-04-03	1.9000	1.9500	1.8500	1.8500	-10.628%	129	4,107	+10.811%
2025-04-02	2.0800	2.2000	2.0700	2.0700	-1.429%	20	4,116	-0.966%
2025-04-01	2.1000	2.1000	2.0000	2.1000	-3.670%	55	4,103	-2.381%
2025-03-31	2.2000	2.2000	2.1000	2.1800	-3.111%	141	4,092	-5.963%
2025-03-28	2.4700	2.4700	2.2000	2.2500	-9.274%	60	3,997	-8.889%
2025-03-27	2.6800	2.6800	2.4500	2.4800	-2.362%	66	4,005	-17.339%
2025-03-26	2.6000	2.6000	2.5400	2.5400	-7.636%	11	3,944	-19.291%
2025-03-24	2.7200	2.8400	2.7100	2.7500	+7.843%	86	3,950	-25.455%
2025-03-21	2.4000	2.5900	2.4000	2.5500	0.000%	28	3,895	-19.608%
2025-03-20	2.5400	2.5500	2.4900	2.5500	-1.923%	35	3,896	-19.608%
2025-03-19	2.6000	2.6000	2.6000	2.6000	+5.263%	6	3,865	-21.154%
2025-03-18	2.5000	2.5300	2.4700	2.4700	-5.725%	124	3,859	-17.004%
2025-03-17	2.5100	2.6500	2.5100	2.6200	+6.073%	22	3,736	-21.756%
2025-03-14	2.4500	2.5000	2.4000	2.4700	+2.917%	250	3,735	-17.004%
2025-03-13	2.5000	2.5000	2.3500	2.4000	-4.000%	125	3,485	-14.583%
2025-03-12	2.4200	2.5000	2.4000	2.5000	+4.167%	167	3,485	-18.000%
2025-03-11	2.4000	2.4500	2.3500	2.4000	+4.803%	102	3,328	-14.583%
2025-03-10	2.6000	2.6000	2.2900	2.2900	-16.727%	64	3,250	-10.480%
2025-03-07	2.5500	2.7500	2.5500	2.7500	-1.079%	46	3,239	-25.455%
2025-03-06	2.6900	3.0000	2.5700	2.7800	0.000%	59	3,219	-26.259%
2025-03-05	2.6200	2.7800	2.6200	2.7800	+4.906%	33	3,162	-26.259%
2025-03-04	2.4900	2.7000	2.4900	2.6500	+1.923%	66	3,189	-22.642%
2025-03-03	2.9500	2.9500	2.4700	2.6000	-9.408%	126	3,148	-21.154%
2025-02-28	2.6000	2.9000	2.6000	2.8700	+2.500%	24	3,051	-28.571%
2025-02-27	2.8500	3.0000	2.6800	2.8000	+7.692%	12	3,057	-26.786%
2025-02-26	2.7900	2.8000	2.6000	2.6000	-1.515%	28	3,051	-21.154%
2025-02-25	2.5500	2.6500	2.5100	2.6400	-5.714%	143	3,033	-22.348%
2025-02-24	2.9100	2.9100	2.6600	2.8000	-6.040%	46	2,898	-26.786%
2025-02-21	3.3500	3.3500	2.9500	2.9800	-9.697%	104	2,859	-31.208%
2025-02-20	3.2000	3.3000	3.1600	3.3000	-2.941%	25	2,832	-37.879%
2025-02-19	3.6000	3.7000	3.4000	3.4000	-4.225%	39	2,809	-39.706%
2025-02-18	3.5900	3.8700	3.5500	3.5500	+1.429%	54	2,771	-42.254%
2025-02-14	3.2000	3.5000	3.2000	3.5000	+6.383%	66	2,772	-41.429%
2025-02-13	3.2200	3.4000	3.1500	3.2900	+3.135%	35	2,743	-37.690%

.dark-mode .gVB9SQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gVB9SQ{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115C7JOBY Jan 15 2027 7.00 Call (JOBY270115C00007000)option OPRA

JOBY20270115C7
JOBY Jan 15 2027 7.00 Call (JOBY270115C00007000)
option OPRA