Dark

JOBY20270115C9
JOBY Jan 15 2027 9.00 Call (JOBY270115C00009000)
option OPRA

EOD

Aug 14, 2026

1.21-14.184%(-0.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.2700	1.2700	1.2000	1.2100	-14.184%	12	2,385	0.000%
2026-08-13	1.1900	1.4100	1.1900	1.4100	+4.444%	9	2,378	-14.184%
2026-08-12	1.4800	1.4800	1.3400	1.3500	-14.557%	84	2,374	-10.370%
2026-08-11	1.7500	1.8000	1.5100	1.5800	-13.187%	339	2,307	-23.418%
2026-08-10	1.8500	2.0000	1.7500	1.8200	+2.825%	73	2,060	-33.516%
2026-08-07	1.6400	1.7900	1.6400	1.7700	+10.625%	85	2,120	-31.638%
2026-08-06	1.6200	1.7400	1.6000	1.6000	+15.108%	148	2,142	-24.375%
2026-08-05	1.4500	1.5000	1.3900	1.3900	-6.081%	58	2,060	-12.950%
2026-08-04	1.3900	1.5000	1.3900	1.4800	+25.424%	33	2,054	-18.243%
2026-08-03	1.1700	1.1800	1.1500	1.1800	+4.425%	8	2,068	+2.542%
2026-07-31	1.1500	1.1500	1.1300	1.1300	+3.670%	2	2,071	+7.080%
2026-07-30	0.9900	1.0900	0.9900	1.0900	+28.235%	29	2,071	+11.009%
2026-07-29	1.0000	1.0300	0.8500	0.8500	-19.048%	21	2,072	+42.353%
2026-07-28	1.1500	1.1500	1.0500	1.0500	-11.765%	3	2,083	+15.238%
2026-07-27	1.1200	1.1900	1.1200	1.1900	+15.534%	2	2,082	+1.681%
2026-07-24	1.2800	1.2800	1.0300	1.0300	-18.898%	18	2,080	+17.476%
2026-07-23	1.2700	1.2700	1.2700	1.2700	-9.286%	6	2,075	-4.724%
2026-07-22	1.5000	1.5000	1.4000	1.4000	-1.408%	21	2,081	-13.571%
2026-07-21	1.4300	1.4300	1.4200	1.4200	+10.938%	20	2,101	-14.789%
2026-07-20	1.2300	1.3000	1.2300	1.2800	+8.475%	24	2,091	-5.469%
2026-07-17	1.1600	1.1800	1.1000	1.1800	-5.600%	17	2,079	+2.542%
2026-07-16	1.3000	1.3000	1.2500	1.2500	-10.714%	220	2,071	-3.200%
2026-07-15	1.6800	1.6800	1.4000	1.4000	-6.667%	214	2,056	-13.571%
2026-07-14	1.4000	1.5000	1.4000	1.5000	+11.111%	61	2,028	-19.333%
2026-07-13	1.4000	1.4100	1.3300	1.3500	-13.462%	35	1,988	-10.370%
2026-07-10	1.5500	1.5700	1.4800	1.5600	-10.345%	91	1,986	-22.436%
2026-07-09	1.7200	1.7700	1.6200	1.7400	+6.748%	17	1,976	-30.460%
2026-07-08	1.6600	1.7800	1.6300	1.6300	-4.118%	72	1,973	-25.767%
2026-07-07	1.9800	1.9800	1.7000	1.7000	-26.724%	14	1,917	-28.824%
2026-07-06	1.9900	2.3900	1.9900	2.3200	+22.105%	71	1,911	-47.845%
2026-07-02	2.2000	2.2900	1.8500	1.9000	-15.556%	75	1,886	-36.316%
2026-07-01	2.2500	2.4400	2.2500	2.2500	-0.442%	33	1,886	-46.222%
2026-06-30	2.3200	2.4000	2.1600	2.2600	+11.330%	18	1,892	-46.460%
2026-06-29	2.1400	2.1400	1.9000	2.0300	-8.559%	15	1,888	-40.394%
2026-06-26	2.1500	2.4500	2.0900	2.2200	+3.738%	22	1,881	-45.495%
2026-06-25	2.2500	2.3000	2.1400	2.1400	-14.056%	47	1,870	-43.458%
2026-06-24	2.3000	2.4900	2.3000	2.4900	-6.391%	6	1,860	-51.406%
2026-06-23	2.6600	2.6600	2.6600	2.6600	-11.333%	1	1,854	-54.511%
2026-06-22	3.0000	3.0000	3.0000	3.0000	+4.167%	1	1,853	-59.667%
2026-06-18	2.6400	2.8800	2.6400	2.8800	+10.769%	10	1,878	-57.986%
2026-06-17	2.5500	2.7700	2.5000	2.6000	0.000%	28	1,878	-53.462%
2026-06-16	2.6300	2.6300	2.5000	2.6000	-7.143%	34	1,878	-53.462%
2026-06-15	2.8700	2.9600	2.7200	2.8000	+21.739%	182	1,848	-56.786%
2026-06-12	2.3000	2.6000	2.2900	2.3000	-11.538%	73	1,731	-47.391%
2026-06-11	2.6000	2.6000	2.6000	2.6000	+12.554%	9	1,759	-53.462%
2026-06-10	2.4900	2.4900	2.3000	2.3100	-8.333%	73	1,757	-47.619%
2026-06-09	2.8400	2.8400	2.4100	2.5200	-12.803%	33	1,765	-51.984%
2026-06-08	2.8300	2.9200	2.8300	2.8900	+2.482%	31	1,776	-58.131%
2026-06-05	3.3600	3.3600	2.6900	2.8200	-30.370%	552	1,747	-57.092%
2026-06-04	4.1500	4.1500	4.0500	4.0500	0.000%	4	1,794	-70.123%
2026-06-03	4.0000	4.1500	4.0000	4.0500	-11.957%	42	1,791	-70.123%
2026-06-02	4.4900	4.6000	4.4900	4.6000	+3.371%	7	1,809	-73.696%
2026-06-01	4.5200	4.7000	4.4500	4.4500	-2.198%	17	1,815	-72.809%
2026-05-29	4.7500	4.7500	4.4000	4.5500	-7.143%	40	1,829	-73.407%
2026-05-28	4.6000	4.9100	4.5300	4.9000	+15.294%	27	1,803	-75.306%
2026-05-27	4.1500	4.2500	4.1500	4.2500	0.000%	3	1,829	-71.529%
2026-05-26	4.2200	4.2500	4.1500	4.2500	+8.418%	123	1,826	-71.529%
2026-05-22	3.6000	3.9700	3.6000	3.9200	+21.362%	17	1,723	-69.133%
2026-05-21	3.2300	3.2300	3.2300	3.2300	+0.937%	1	1,734	-62.539%
2026-05-19	2.9500	3.2000	2.9500	3.2000	-4.478%	39	1,734	-62.188%
2026-05-18	3.2700	3.3500	3.2700	3.3500	-4.286%	3	1,763	-63.881%
2026-05-15	3.5000	3.5000	3.5000	3.5000	-6.667%	1	1,763	-65.429%
2026-05-14	3.5800	3.9000	3.3500	3.7500	-3.846%	27	1,761	-67.733%
2026-05-13	3.3500	3.9600	3.3500	3.9000	+11.429%	44	1,798	-68.974%
2026-05-12	3.2700	3.5000	3.2700	3.5000	-11.392%	64	1,798	-65.429%
2026-05-11	3.3000	3.9500	3.2900	3.9500	+12.536%	65	1,798	-69.367%
2026-05-08	3.1500	3.5500	3.0500	3.5100	+11.429%	555	1,879	-65.527%
2026-05-07	3.4000	3.4300	2.8500	3.1500	-10.000%	38	1,358	-61.587%
2026-05-06	2.6300	3.5500	2.6300	3.5000	+52.174%	131	1,373	-65.429%
2026-05-05	2.3300	2.4000	2.2200	2.3000	-6.122%	34	1,367	-47.391%
2026-05-04	2.5600	2.6000	2.4200	2.4500	-7.547%	75	1,360	-50.612%
2026-05-01	2.5200	2.8200	2.4300	2.6500	-0.376%	22	1,293	-54.340%
2026-04-30	2.4500	2.6600	2.4000	2.6600	+12.712%	125	1,293	-54.511%
2026-04-29	2.2000	2.3600	2.0000	2.3600	+0.426%	857	1,178	-48.729%
2026-04-28	2.6500	2.7200	2.2600	2.3500	-3.292%	328	385	-48.511%
2026-04-27	2.2400	2.4900	2.1200	2.4300	+18.537%	23	101	-50.206%
2026-04-24	2.0000	2.1100	2.0000	2.0500	-4.206%	5	81	-40.976%
2026-04-23	2.5000	2.5000	2.1000	2.1400	-8.155%	6	82	-43.458%
2026-04-22	2.4700	2.5000	2.3300	2.3300	-5.668%	20	77	-48.069%
2026-04-21	2.5100	2.6000	2.4700	2.4700	-1.984%	3	58	-51.012%
2026-04-20	2.5000	2.5200	2.4400	2.5200	-4.906%	32	58	-51.984%
2026-04-17	2.7900	2.9000	2.6500	2.6500	+3.922%	35	37	-54.340%
2026-04-16	2.6300	2.6500	2.5500	2.5500	0.000%	12	0	-52.549%

.dark-mode .qRLbKV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qRLbKV{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115C9JOBY Jan 15 2027 9.00 Call (JOBY270115C00009000)option OPRA

JOBY20270115C9
JOBY Jan 15 2027 9.00 Call (JOBY270115C00009000)
option OPRA