Dark

JOBY20270115P10
JOBY Jan 15 2027 10.00 Put (JOBY270115P00010000)
option OPRA

EOD

Aug 14, 2026

2.80-0.709%(-0.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.8000	2.8000	2.8000	2.8000	-0.709%	4	7,176	0.000%
2026-08-12	2.5800	2.8500	2.5800	2.8200	+10.156%	41	7,176	-0.709%
2026-08-11	2.5600	2.5600	2.5600	2.5600	+1.186%	13	7,137	+9.375%
2026-08-10	2.4200	2.5600	2.4200	2.5300	-4.528%	40	7,124	+10.672%
2026-08-07	2.6200	2.6500	2.6200	2.6500	-3.986%	5	7,131	+5.660%
2026-08-06	2.8300	2.8300	2.6500	2.7600	-10.968%	25	7,130	+1.449%
2026-08-05	3.1000	3.1000	3.1000	3.1000	+3.679%	1	7,151	-9.677%
2026-08-04	3.1400	3.2200	2.9900	2.9900	-10.479%	80	7,151	-6.355%
2026-08-03	3.3500	3.3500	3.3400	3.3400	-5.382%	21	7,227	-16.168%
2026-07-31	3.5600	3.5800	3.5300	3.5300	-0.563%	5	7,207	-20.680%
2026-07-30	3.6500	3.6500	3.5500	3.5500	-2.473%	4	7,207	-21.127%
2026-07-29	3.6400	3.6400	3.6400	3.6400	+7.059%	20	7,211	-23.077%
2026-07-28	3.4000	3.4000	3.4000	3.4000	-2.857%	17	7,211	-17.647%
2026-07-27	3.6000	3.6000	3.5000	3.5000	-2.778%	25	7,211	-20.000%
2026-07-24	3.6000	3.6000	3.5500	3.6000	+7.463%	43	7,207	-22.222%
2026-07-23	3.3400	3.3500	3.3400	3.3500	+3.077%	14	7,203	-16.418%
2026-07-21	3.2500	3.2500	3.2500	3.2500	-4.412%	72	7,209	-13.846%
2026-07-20	3.4400	3.5000	3.3500	3.4000	-1.449%	81	7,210	-17.647%
2026-07-17	3.4500	3.4500	3.4500	3.4500	-1.429%	1	7,219	-18.841%
2026-07-16	3.3800	3.5000	3.3800	3.5000	+7.692%	43	7,220	-20.000%
2026-07-15	3.2500	3.2500	3.2500	3.2500	-1.515%	1	7,211	-13.846%
2026-07-14	3.4000	3.4000	3.3000	3.3000	0.000%	15	7,211	-15.152%
2026-07-10	3.3000	3.3100	3.3000	3.3000	+1.538%	16	7,196	-15.152%
2026-07-09	3.2500	3.2500	3.2500	3.2500	+4.839%	2	7,180	-13.846%
2026-07-07	3.1000	3.1000	3.1000	3.1000	+16.981%	9	7,182	-9.677%
2026-07-06	2.6500	2.6500	2.6500	2.6500	-4.676%	6	7,176	+5.660%
2026-07-02	2.7800	2.7800	2.7800	2.7800	+5.303%	1	7,175	+0.719%
2026-07-01	2.8000	2.8000	2.6400	2.6400	-10.508%	2	7,175	+6.061%
2026-06-29	2.7800	3.0000	2.7800	2.9500	+5.357%	36	7,174	-5.085%
2026-06-26	2.8000	2.8000	2.8000	2.8000	+1.818%	10	7,138	0.000%
2026-06-25	2.7500	2.7500	2.7500	2.7500	+2.996%	1	7,139	+1.818%
2026-06-24	2.6700	2.6700	2.6700	2.6700	+10.788%	1	7,138	+4.869%
2026-06-23	2.4100	2.4100	2.4100	2.4100	+7.589%	6	7,139	+16.183%
2026-06-22	2.3100	2.3100	2.2400	2.2400	-12.500%	222	7,145	+25.000%
2026-06-16	2.5600	2.5600	2.5600	2.5600	+5.785%	3	6,982	+9.375%
2026-06-15	2.4200	2.4200	2.4200	2.4200	-10.370%	9	6,982	+15.702%
2026-06-12	2.7000	2.7000	2.7000	2.7000	-5.263%	2	6,985	+3.704%
2026-06-11	2.8300	2.8500	2.8300	2.8500	+1.064%	2	6,983	-1.754%
2026-06-10	2.7200	2.8200	2.7100	2.8200	+10.156%	18	6,984	-0.709%
2026-06-08	2.5600	2.6000	2.5600	2.5600	-2.290%	9	6,968	+9.375%
2026-06-05	2.3000	2.6500	2.3000	2.6200	+25.962%	83	6,965	+6.870%
2026-06-04	2.0000	2.0800	2.0000	2.0800	+4.523%	12	6,937	+34.615%
2026-06-03	1.9900	1.9900	1.9900	1.9900	+2.051%	1	6,927	+40.704%
2026-06-02	1.7900	1.9500	1.7900	1.9500	+4.839%	4	6,926	+43.590%
2026-06-01	1.9500	1.9500	1.8600	1.8600	-4.615%	11	6,926	+50.538%
2026-05-29	1.8900	2.0700	1.8900	1.9500	+8.333%	27	6,930	+43.590%
2026-05-28	1.9000	1.9000	1.7700	1.8000	-12.195%	33	6,955	+55.556%
2026-05-27	2.0500	2.0500	2.0500	2.0500	+2.500%	1	6,957	+36.585%
2026-05-26	2.0400	2.0600	1.9500	2.0000	-2.913%	459	6,956	+40.000%
2026-05-22	2.1400	2.1400	2.0600	2.0600	-13.080%	70	6,862	+35.922%
2026-05-21	2.4800	2.4800	2.3600	2.3700	-0.420%	179	6,908	+18.143%
2026-05-20	2.3300	2.3800	2.3300	2.3800	-0.833%	41	6,908	+17.647%
2026-05-18	2.2500	2.4200	2.2500	2.4000	+0.840%	31	6,907	+16.667%
2026-05-15	2.3800	2.3800	2.3800	2.3800	+1.709%	1	6,907	+17.647%
2026-05-14	2.3000	2.3400	2.1700	2.3400	+7.834%	20	6,927	+19.658%
2026-05-13	2.1000	2.1700	2.1000	2.1700	-6.867%	36	6,933	+29.032%
2026-05-12	2.3300	2.3300	2.3300	2.3300	+7.870%	5	6,933	+20.172%
2026-05-11	2.2000	2.2100	2.1600	2.1600	-2.262%	22	6,933	+29.630%
2026-05-08	2.3500	2.3500	2.2100	2.2100	-6.751%	33	6,934	+26.697%
2026-05-07	2.3000	2.3700	2.3000	2.3700	+3.947%	87	6,903	+18.143%
2026-05-06	2.6200	2.6400	2.2800	2.2800	-23.232%	35	6,849	+22.807%
2026-05-05	2.9700	2.9700	2.9600	2.9700	+4.947%	46	6,880	-5.724%
2026-05-04	2.8400	2.8400	2.8300	2.8300	+3.663%	2	6,870	-1.060%
2026-05-01	2.8800	2.8800	2.7100	2.7300	+1.487%	11	6,871	+2.564%
2026-04-30	2.6900	2.6900	2.6900	2.6900	-3.929%	15	6,871	+4.089%
2026-04-28	2.7400	2.8000	2.6500	2.8000	-1.408%	87	6,871	0.000%
2026-04-27	2.8400	2.8400	2.8400	2.8400	-5.648%	2	6,888	-1.408%
2026-04-23	2.9000	3.0100	2.9000	3.0100	+15.769%	11	6,887	-6.977%
2026-04-22	2.6000	2.6000	2.6000	2.6000	-4.412%	5	6,887	+7.692%
2026-04-20	2.7100	2.7300	2.7100	2.7200	+3.030%	103	6,892	+2.941%
2026-04-17	2.5000	2.6400	2.4500	2.6400	-0.377%	15	6,890	+6.061%
2026-04-16	2.7300	2.7300	2.6100	2.6500	-2.214%	26	6,886	+5.660%
2026-04-15	2.7400	2.7400	2.7100	2.7100	-5.903%	20	6,869	+3.321%
2026-04-14	2.8400	2.8800	2.7600	2.8800	-3.679%	54	6,869	-2.778%
2026-04-13	3.2000	3.2000	2.9900	2.9900	-3.859%	20	6,816	-6.355%
2026-04-09	3.0200	3.1100	2.9700	3.1100	+5.782%	165	6,806	-9.968%
2026-04-08	2.6700	2.9500	2.6700	2.9400	+1.031%	7	6,928	-4.762%
2026-04-06	2.9100	2.9300	2.9100	2.9100	-7.619%	52	6,928	-3.780%
2026-04-02	3.3800	3.3800	3.1500	3.1500	-0.631%	3	6,956	-11.111%
2026-04-01	3.0500	3.1700	3.0500	3.1700	-6.765%	63	6,956	-11.672%
2026-03-30	3.4000	3.4500	3.3100	3.4000	+2.719%	173	6,986	-17.647%
2026-03-27	3.3200	3.3200	3.3100	3.3100	+6.774%	54	6,851	-15.408%
2026-03-26	2.9600	3.1000	2.9600	3.1000	+6.164%	24	6,872	-9.677%
2026-03-24	2.9000	2.9200	2.8900	2.9200	+5.797%	12	6,870	-4.110%
2026-03-23	2.7800	2.7800	2.7600	2.7600	-3.497%	3	6,879	+1.449%
2026-03-20	2.6500	2.8600	2.6500	2.8600	+7.925%	17	6,879	-2.098%
2026-03-19	2.9000	2.9000	2.6500	2.6500	+0.760%	58	6,886	+5.660%
2026-03-18	2.6600	2.6600	2.6300	2.6300	+0.382%	8	6,881	+6.464%
2026-03-17	2.6200	2.6800	2.6200	2.6200	+0.769%	86	6,873	+6.870%
2026-03-16	2.6200	2.6200	2.6000	2.6000	-0.763%	670	6,873	+7.692%
2026-03-13	2.6700	2.6700	2.6200	2.6200	-1.132%	20	7,045	+6.870%
2026-03-12	2.6500	2.6500	2.6500	2.6500	+1.923%	10	7,025	+5.660%
2026-03-11	2.6000	2.6000	2.6000	2.6000	+0.386%	22	7,035	+7.692%
2026-03-10	2.5700	2.5900	2.5700	2.5900	-7.829%	4	7,057	+8.108%
2026-03-09	2.9300	3.0000	2.8100	2.8100	+0.357%	11	7,056	-0.356%
2026-03-06	2.8300	2.8300	2.8000	2.8000	-3.448%	31	7,051	0.000%
2026-03-05	2.5800	2.9000	2.5800	2.9000	+7.011%	9	7,050	-3.448%
2026-03-04	2.7500	2.7500	2.7100	2.7100	+0.743%	3	7,048	+3.321%
2026-03-03	2.8800	2.8800	2.6500	2.6900	+2.672%	35	7,046	+4.089%
2026-03-02	2.7900	2.7900	2.6200	2.6200	-4.029%	2	7,027	+6.870%
2026-02-27	2.7000	2.7400	2.6400	2.7300	+3.019%	34	7,026	+2.564%
2026-02-26	2.4800	2.6500	2.4800	2.6500	-5.357%	34	7,007	+5.660%
2026-02-25	2.7000	2.8000	2.7000	2.8000	-2.778%	8	6,997	0.000%
2026-02-24	2.8800	2.8800	2.8800	2.8800	-4.636%	1	6,997	-2.778%
2026-02-23	2.9200	3.0200	2.9200	3.0200	+7.473%	31	6,996	-7.285%
2026-02-20	2.7400	2.8100	2.7400	2.8100	+2.182%	4	6,965	-0.356%
2026-02-19	2.8200	2.8200	2.7500	2.7500	+1.852%	17	6,966	+1.818%
2026-02-18	2.7200	2.7500	2.7000	2.7000	-7.850%	52	6,956	+3.704%
2026-02-17	2.8500	2.9300	2.8500	2.9300	+2.807%	51	6,933	-4.437%
2026-02-12	2.8100	2.9000	2.7800	2.8500	+1.786%	71	6,894	-1.754%
2026-02-11	2.8400	2.8400	2.8000	2.8000	+4.089%	2	6,957	0.000%
2026-02-10	2.6400	2.6900	2.6200	2.6900	+4.264%	49	6,956	+4.089%
2026-02-09	2.6900	2.6900	2.5600	2.5800	-1.901%	468	6,945	+8.527%
2026-02-06	2.8100	2.9000	2.6300	2.6300	-13.487%	26	6,477	+6.464%
2026-02-05	2.8200	3.0400	2.8200	3.0400	+8.185%	155	6,467	-7.895%
2026-02-04	2.7000	2.8200	2.7000	2.8100	+11.067%	43	6,359	-0.356%
2026-02-03	2.6200	2.6300	2.5000	2.5300	-3.065%	1,182	6,368	+10.672%
2026-02-02	2.6800	2.6800	2.5400	2.6100	-1.880%	243	5,231	+7.280%
2026-01-30	2.5300	2.6600	2.4600	2.6600	+5.556%	554	5,034	+5.263%
2026-01-29	2.4900	2.6500	2.3900	2.5200	+25.373%	623	4,613	+11.111%
2026-01-28	2.0000	2.0500	2.0000	2.0100	-0.495%	8	4,157	+39.303%
2026-01-27	2.0200	2.0200	2.0200	2.0200	-1.463%	1	4,150	+38.614%
2026-01-26	1.9500	2.0600	1.9100	2.0500	+5.128%	38	4,149	+36.585%
2026-01-23	1.8000	1.9500	1.8000	1.9500	+5.405%	10	4,117	+43.590%
2026-01-22	1.9000	1.9000	1.8000	1.8500	-3.646%	80	4,108	+51.351%
2026-01-21	1.9200	1.9200	1.9200	1.9200	+9.714%	1	4,057	+45.833%
2026-01-20	1.7400	1.7500	1.7400	1.7500	+2.339%	22	4,056	+60.000%
2026-01-16	1.7200	1.7200	1.6800	1.7100	+1.786%	102	3,955	+63.743%
2026-01-15	1.7400	1.7400	1.6800	1.6800	-6.667%	8	3,955	+66.667%
2026-01-14	1.8800	1.8800	1.7800	1.8000	0.000%	31	3,953	+55.556%
2026-01-13	1.8400	1.8800	1.8000	1.8000	+4.651%	28	3,928	+55.556%
2026-01-12	1.8200	1.8200	1.7200	1.7200	-1.714%	9	3,900	+62.791%
2026-01-09	1.7500	1.7500	1.7500	1.7500	+2.941%	1	3,891	+60.000%
2026-01-08	1.6500	1.7900	1.6500	1.7000	+1.190%	62	3,890	+64.706%
2026-01-07	1.7000	1.7000	1.6800	1.6800	+1.818%	2	3,874	+66.667%
2026-01-06	1.6900	1.6900	1.6500	1.6500	+1.227%	10	3,873	+69.697%
2026-01-05	1.7300	1.7400	1.6300	1.6300	-14.211%	209	3,872	+71.779%
2026-01-02	1.9000	1.9000	1.9000	1.9000	-7.317%	20	3,871	+47.368%
2025-12-31	2.1000	2.1000	2.0500	2.0500	0.000%	4	3,891	+36.585%
2025-12-29	2.0500	2.0500	2.0500	2.0500	+5.128%	4	3,891	+36.585%
2025-12-26	2.0500	2.0500	1.9500	1.9500	-3.465%	753	3,887	+43.590%
2025-12-23	2.0200	2.0200	2.0200	2.0200	+3.590%	1	3,169	+38.614%
2025-12-22	1.9500	1.9500	1.9500	1.9500	-7.143%	70	3,168	+43.590%
2025-12-19	2.1000	2.1200	2.1000	2.1000	+1.449%	3	3,168	+33.333%
2025-12-18	2.0700	2.0700	2.0700	2.0700	-3.721%	30	3,166	+35.266%
2025-12-17	2.1300	2.1500	2.1300	2.1500	-2.273%	15	3,136	+30.233%
2025-12-16	2.1000	2.2000	2.1000	2.2000	+6.280%	160	3,129	+27.273%
2025-12-15	2.0500	2.1400	2.0200	2.0700	+3.500%	105	3,012	+35.266%
2025-12-12	2.0000	2.0000	2.0000	2.0000	+14.286%	70	2,948	+40.000%
2025-12-10	1.7500	1.7500	1.7500	1.7500	-10.714%	5	2,948	+60.000%
2025-12-09	1.9600	1.9600	1.9600	1.9600	+0.513%	1	2,953	+42.857%
2025-12-08	1.9500	1.9500	1.9500	1.9500	0.000%	2	2,954	+43.590%
2025-12-05	1.9500	1.9500	1.9500	1.9500	-2.500%	4	2,954	+43.590%
2025-12-04	2.0100	2.0100	1.8500	2.0000	-9.091%	7	2,957	+40.000%
2025-12-03	2.2000	2.2000	2.2000	2.2000	-4.348%	1	2,958	+27.273%
2025-12-01	2.3300	2.3300	2.3000	2.3000	-2.954%	6	2,958	+21.739%
2025-11-25	2.3000	2.3700	2.3000	2.3700	-2.469%	12	2,960	+18.143%
2025-11-24	2.4200	2.4300	2.4200	2.4300	-6.538%	14	2,958	+15.226%
2025-11-21	2.5000	2.6000	2.5000	2.6000	+15.556%	76	2,948	+7.692%
2025-11-20	2.3500	2.3500	2.2500	2.2500	-7.407%	2	2,966	+24.444%
2025-11-19	2.4300	2.4300	2.4300	2.4300	-2.800%	1	2,965	+15.226%
2025-11-18	2.4500	2.5000	2.4200	2.5000	+6.383%	30	2,965	+12.000%
2025-11-17	2.3500	2.3500	2.3500	2.3500	+1.732%	10	2,936	+19.149%
2025-11-14	2.4500	2.4500	2.2500	2.3100	+7.442%	18	2,931	+21.212%
2025-11-13	2.0200	2.1500	2.0200	2.1500	+13.158%	5	2,925	+30.233%
2025-11-12	1.8900	1.9000	1.8900	1.9000	-2.564%	3	2,922	+47.368%
2025-11-10	2.0500	2.0500	1.9500	1.9500	-9.722%	778	2,919	+43.590%
2025-11-07	2.2500	2.3200	2.1300	2.1600	+0.465%	91	2,305	+29.630%
2025-11-06	2.2000	2.2000	2.1500	2.1500	-4.444%	824	2,222	+30.233%
2025-11-04	2.1600	2.2500	2.1000	2.2500	+9.756%	5	1,628	+24.444%
2025-11-03	2.0500	2.0500	2.0500	2.0500	-1.914%	15	1,643	+36.585%
2025-10-31	1.9000	2.0900	1.9000	2.0900	+10.000%	29	1,643	+33.971%
2025-10-30	1.8800	1.9000	1.8800	1.9000	0.000%	40	1,635	+47.368%
2025-10-29	1.8600	2.0000	1.8600	1.9000	-5.941%	8	1,645	+47.368%
2025-10-28	1.9700	2.0200	1.9700	2.0200	-4.717%	4	1,652	+38.614%
2025-10-22	2.0800	2.1200	2.0800	2.1200	+7.614%	2	1,651	+32.075%
2025-10-21	1.8500	1.9700	1.8500	1.9700	+6.486%	3	1,651	+42.132%
2025-10-20	1.9500	1.9500	1.8500	1.8500	-9.756%	14	1,652	+51.351%
2025-10-17	2.0500	2.0500	2.0500	2.0500	-2.844%	2	1,641	+36.585%
2025-10-16	1.7000	2.1100	1.7000	2.1100	+20.571%	55	1,639	+32.701%
2025-10-15	1.7000	1.7500	1.7000	1.7500	+4.790%	15	1,633	+60.000%
2025-10-14	1.9300	1.9500	1.6700	1.6700	-9.730%	16	1,641	+67.665%
2025-10-13	1.8500	1.8500	1.8500	1.8500	-2.632%	5	1,644	+51.351%
2025-10-10	1.8500	1.9000	1.8500	1.9000	+2.703%	12	1,644	+47.368%
2025-10-09	1.8900	1.9000	1.8000	1.8500	+2.210%	692	1,644	+51.351%
2025-10-08	1.8500	1.8800	1.7400	1.8100	+16.774%	31	1,422	+54.696%
2025-10-07	1.5500	1.5500	1.5200	1.5500	0.000%	23	1,420	+80.645%
2025-10-06	1.5500	1.6000	1.5500	1.5500	-4.321%	35	1,420	+80.645%
2025-10-03	1.7900	1.8000	1.5400	1.6200	-5.263%	43	1,406	+72.840%
2025-10-02	1.7500	1.7500	1.7100	1.7100	-11.399%	8	1,379	+63.743%
2025-10-01	1.9500	1.9500	1.8200	1.9300	-2.030%	97	1,377	+45.078%
2025-09-30	1.9500	1.9800	1.9300	1.9700	+6.486%	14	1,436	+42.132%
2025-09-29	1.8500	1.8500	1.8500	1.8500	-7.500%	6	1,433	+51.351%
2025-09-26	2.0000	2.0000	2.0000	2.0000	-2.439%	10	1,439	+40.000%
2025-09-25	2.1000	2.1000	2.0500	2.0500	+2.500%	12	1,439	+36.585%
2025-09-24	1.9300	2.0000	1.9300	2.0000	+8.108%	11	1,450	+40.000%
2025-09-23	1.8800	1.9000	1.8100	1.8500	-7.500%	53	1,450	+51.351%
2025-09-22	2.0000	2.0200	1.9500	2.0000	+7.527%	179	1,427	+40.000%
2025-09-19	1.8500	1.8600	1.8500	1.8600	-11.005%	13	1,428	+50.538%
2025-09-18	2.1500	2.1500	2.0900	2.0900	-7.111%	9	1,423	+33.971%
2025-09-17	2.1800	2.2800	2.1800	2.2500	0.000%	4	1,423	+24.444%
2025-09-16	2.3000	2.3000	2.2500	2.2500	0.000%	6	1,423	+24.444%
2025-09-15	2.0500	2.2500	2.0500	2.2500	+2.273%	7	1,423	+24.444%
2025-09-12	2.1500	2.2000	2.1500	2.2000	-4.348%	8	1,422	+27.273%
2025-09-11	2.3400	2.3400	2.2000	2.3000	-2.954%	64	1,414	+21.739%
2025-09-10	2.2500	2.4000	2.2000	2.3700	0.000%	69	1,382	+18.143%
2025-09-09	2.3600	2.4300	2.3600	2.3700	+0.424%	26	1,375	+18.143%
2025-09-08	2.3400	2.3600	2.3200	2.3600	-2.881%	19	1,359	+18.644%
2025-09-05	2.4500	2.5500	2.4200	2.4300	-0.816%	124	1,350	+15.226%
2025-09-04	2.5500	2.5500	2.4500	2.4500	+2.083%	18	1,377	+14.286%
2025-09-03	2.3700	2.4000	2.3700	2.4000	0.000%	40	1,365	+16.667%
2025-09-02	2.2000	2.5000	2.2000	2.4000	+9.091%	17	1,342	+16.667%
2025-08-29	2.2000	2.2000	2.2000	2.2000	0.000%	1	1,332	+27.273%
2025-08-27	2.2000	2.2000	2.2000	2.2000	-2.222%	20	1,332	+27.273%
2025-08-26	2.2000	2.2500	2.2000	2.2500	+2.273%	2	1,312	+24.444%
2025-08-25	2.3200	2.3600	2.2000	2.2000	-1.345%	66	1,312	+27.273%
2025-08-22	2.3300	2.3300	2.2300	2.2300	-4.292%	5	1,295	+25.561%
2025-08-20	2.4000	2.4000	2.3000	2.3300	+6.393%	32	1,291	+20.172%
2025-08-19	2.1500	2.2400	2.1500	2.1900	+5.288%	23	1,278	+27.854%
2025-08-18	2.1000	2.1400	2.0800	2.0800	+6.122%	104	1,280	+34.615%
2025-08-15	1.9700	1.9700	1.9000	1.9600	+0.513%	206	1,180	+42.857%
2025-08-13	1.9300	1.9500	1.8800	1.9500	0.000%	202	1,215	+43.590%
2025-08-12	1.9500	1.9500	1.9500	1.9500	0.000%	1	1,016	+43.590%
2025-08-11	2.0000	2.0000	1.9500	1.9500	-2.500%	5	1,016	+43.590%
2025-08-08	2.0000	2.0100	2.0000	2.0000	+2.564%	4	1,014	+40.000%
2025-08-07	1.9100	2.0500	1.9100	1.9500	+11.429%	4	1,013	+43.590%
2025-08-06	1.7500	1.8000	1.7000	1.7500	+8.025%	12	1,011	+60.000%
2025-08-05	1.7500	1.7900	1.6200	1.6200	+3.185%	108	1,006	+72.840%
2025-08-04	1.8500	1.8500	1.4500	1.5700	-21.500%	299	993	+78.344%
2025-08-01	1.3000	2.0000	1.3000	2.0000	0.000%	18	917	+40.000%
2025-07-31	2.0000	2.0000	2.0000	2.0000	+2.041%	23	912	+40.000%
2025-07-30	1.9600	1.9600	1.9600	1.9600	+0.513%	4	912	+42.857%
2025-07-29	1.9000	1.9500	1.9000	1.9500	+5.405%	111	912	+43.590%
2025-07-28	1.7600	1.8500	1.7600	1.8500	+5.114%	2	836	+51.351%
2025-07-25	1.7500	1.8200	1.7500	1.7600	-4.865%	23	836	+59.091%
2025-07-24	1.8000	1.8500	1.7900	1.8500	0.000%	14	819	+51.351%
2025-07-23	1.9000	1.9500	1.8500	1.8500	-8.867%	15	822	+51.351%
2025-07-22	2.0000	2.0500	1.9500	2.0300	+5.181%	49	822	+37.931%
2025-07-21	1.9400	1.9400	1.9000	1.9300	+1.579%	4	822	+45.078%
2025-07-18	1.9000	1.9000	1.8000	1.9000	0.000%	75	820	+47.368%
2025-07-17	2.1000	2.1000	1.8500	1.9000	-2.564%	80	815	+47.368%
2025-07-16	2.2000	2.2000	1.9400	1.9500	-11.364%	59	813	+43.590%
2025-07-15	2.3500	2.3500	2.1400	2.2000	-11.647%	83	790	+27.273%
2025-07-14	2.5300	2.5300	2.4700	2.4900	-4.231%	6	749	+12.450%
2025-07-11	2.5200	2.6000	2.4400	2.6000	+5.263%	326	751	+7.692%
2025-07-10	2.5900	2.5900	2.2000	2.4700	-8.856%	143	839	+13.360%
2025-07-09	2.6300	2.7100	2.5800	2.7100	+4.231%	46	728	+3.321%
2025-07-08	2.6000	2.7500	2.5800	2.6000	-8.772%	185	704	+7.692%
2025-07-07	2.9500	2.9500	2.8500	2.8500	-1.724%	22	525	-1.754%
2025-07-03	3.0000	3.0000	2.9000	2.9000	-3.010%	42	518	-3.448%
2025-07-02	3.0500	3.0600	2.9900	2.9900	-5.380%	13	518	-6.355%
2025-07-01	3.0500	3.1600	2.9800	3.1600	+8.219%	39	505	-11.392%
2025-06-30	2.9100	2.9200	2.6500	2.9200	-7.302%	93	485	-4.110%
2025-06-27	3.1000	3.1500	3.1000	3.1500	-7.895%	6	513	-11.111%
2025-06-24	3.4400	3.4400	3.4200	3.4200	-8.556%	11	512	-18.129%
2025-06-23	3.5000	3.7400	3.5000	3.7400	+2.466%	4	502	-25.134%
2025-06-20	3.6500	3.6500	3.6500	3.6500	+1.389%	2	502	-23.288%
2025-06-18	3.6000	3.6000	3.5000	3.6000	0.000%	39	498	-22.222%
2025-06-17	3.6000	3.6500	3.6000	3.6000	+1.695%	9	498	-22.222%
2025-06-16	3.6000	3.6100	3.5300	3.5400	+4.118%	49	502	-20.904%
2025-06-12	3.4900	3.4900	3.4000	3.4000	+7.256%	9	475	-17.647%
2025-06-11	3.2000	3.2000	3.1000	3.1700	-5.655%	8	474	-11.672%
2025-06-09	3.5000	3.5000	3.3600	3.3600	-12.042%	4	474	-16.667%
2025-06-05	3.8200	3.8200	3.8200	3.8200	+3.243%	1	470	-26.702%
2025-06-04	3.7000	3.7000	3.7000	3.7000	+1.370%	1	470	-24.324%
2025-06-03	3.6700	3.6700	3.6500	3.6500	-3.947%	100	470	-23.288%
2025-05-30	3.6400	3.8000	3.6400	3.8000	+8.883%	32	370	-26.316%
2025-05-29	3.5000	3.5000	3.4900	3.4900	-0.286%	25	366	-19.771%
2025-05-28	3.6000	3.7000	3.4000	3.5000	-20.273%	50	353	-20.000%
2025-05-27	4.3900	4.3900	4.3900	4.3900	-3.939%	1	346	-36.219%
2025-05-23	4.5700	4.5700	4.5700	4.5700	+1.330%	2	346	-38.731%
2025-05-21	4.5100	4.5100	4.5100	4.5100	+7.381%	10	346	-37.916%
2025-05-15	4.3000	4.3000	4.2000	4.2000	-2.326%	11	356	-33.333%
2025-05-12	4.3500	4.3500	4.3000	4.3000	-5.495%	172	349	-34.884%
2025-05-08	4.5500	4.5500	4.5500	4.5500	-5.208%	10	462	-38.462%
2025-05-05	4.7000	4.8000	4.6300	4.8000	+2.128%	6	454	-41.667%
2025-04-29	4.8000	4.8000	4.7000	4.7000	-2.083%	6	456	-40.426%
2025-04-28	4.8000	4.8000	4.8000	4.8000	-5.882%	1	461	-41.667%
2025-04-21	5.2200	5.2200	5.1000	5.1000	-2.857%	10	462	-45.098%
2025-04-11	5.3000	5.3000	5.2500	5.2500	-0.943%	4	464	-46.667%
2025-04-10	5.3000	5.3000	5.3000	5.3000	+3.922%	1	462	-47.170%
2025-04-09	5.4000	5.4000	5.1000	5.1000	-1.923%	150	461	-45.098%
2025-04-08	5.2000	5.2000	5.2000	5.2000	-2.804%	5	611	-46.154%
2025-04-04	5.3500	5.3500	5.3500	5.3500	+5.941%	2	606	-47.664%
2025-03-31	5.0500	5.0500	5.0500	5.0500	+5.870%	1	605	-44.554%
2025-03-24	4.7700	4.7700	4.7700	4.7700	-5.169%	1	606	-41.300%
2025-03-20	5.0300	5.0300	5.0300	5.0300	-5.451%	10	605	-44.334%
2025-03-13	5.3200	5.3200	5.3200	5.3200	+2.308%	1	594	-47.368%
2025-03-12	5.2000	5.2000	5.2000	5.2000	-2.985%	10	594	-46.154%
2025-03-11	5.3600	5.3600	5.3600	5.3600	+0.187%	1	584	-47.761%
2025-03-10	5.3500	5.3500	5.3500	5.3500	+5.941%	1	583	-47.664%
2025-03-07	5.0500	5.0500	5.0500	5.0500	-0.786%	8	582	-44.554%
2025-03-04	5.0900	5.0900	5.0900	5.0900	+7.611%	2	586	-44.990%
2025-02-28	4.8000	4.8000	4.7300	4.7300	-2.070%	4	584	-40.803%
2025-02-27	4.9000	4.9000	4.8000	4.8300	-1.429%	8	584	-42.029%
2025-02-25	5.0000	5.0000	4.9000	4.9000	+2.083%	3	590	-42.857%
2025-02-24	4.7600	4.8000	4.7300	4.8000	+1.266%	18	593	-41.667%
2025-02-21	4.6000	4.7400	4.6000	4.7400	+3.043%	72	591	-40.928%
2025-02-20	4.5500	4.6000	4.5500	4.6000	+2.222%	26	555	-39.130%
2025-02-19	4.4300	4.5000	4.4200	4.5000	+3.211%	16	529	-37.778%
2025-02-14	4.3600	4.3600	4.3600	4.3600	0.000%	4	515	-35.780%
2025-02-13	4.4000	4.4000	4.3600	4.3600	-3.111%	2	514	-35.780%
2025-02-12	4.5000	4.5000	4.5000	4.5000	0.000%	8	514	-37.778%
2025-02-11	4.5000	4.5000	4.5000	4.5000	+4.651%	67	506	-37.778%
2025-02-06	4.2400	4.3000	4.2400	4.3000	+2.381%	20	439	-34.884%
2025-01-31	4.0500	4.2000	4.0500	4.2000	+2.439%	8	419	-33.333%
2025-01-24	4.1000	4.1000	4.0700	4.1000	+2.500%	6	415	-31.707%
2025-01-21	4.0000	4.0000	4.0000	4.0000	-6.977%	21	393	-30.000%
2025-01-17	4.3000	4.3000	4.3000	4.3000	+1.176%	24	393	-34.884%
2025-01-16	4.2500	4.2500	4.2500	4.2500	-4.279%	2	393	-34.118%
2025-01-15	4.4400	4.4400	4.4400	4.4400	-1.333%	10	391	-36.937%
2025-01-14	4.5000	4.5000	4.5000	4.5000	-4.051%	3	381	-37.778%
2025-01-13	4.4900	4.6900	4.4900	4.6900	+11.401%	2	383	-40.299%
2025-01-10	4.2100	4.2100	4.2100	4.2100	+7.949%	2	383	-33.492%
2025-01-07	3.9000	3.9000	3.9000	3.9000	-9.302%	1	382	-28.205%
2025-01-06	4.2000	4.3000	4.1600	4.3000	-1.826%	3	382	-34.884%
2025-01-03	4.5000	4.5000	4.3800	4.3800	-10.062%	6	382	-36.073%
2025-01-02	4.8700	4.8700	4.8700	4.8700	+0.412%	1	381	-42.505%
2024-12-30	4.8000	4.8500	4.8000	4.8500	+5.435%	25	382	-42.268%
2024-12-27	4.7900	4.7900	4.6000	4.6000	+16.456%	18	357	-39.130%
2024-12-26	4.4000	4.6000	3.9500	3.9500	-22.549%	28	350	-29.114%
2024-12-19	5.1000	5.1000	5.1000	5.1000	+6.250%	10	332	-45.098%
2024-12-17	4.9000	4.9000	4.8000	4.8000	-3.421%	16	322	-41.667%
2024-12-16	4.9700	4.9700	4.9700	4.9700	-0.600%	1	307	-43.662%
2024-12-13	5.0300	5.0300	5.0000	5.0000	-0.398%	102	307	-44.000%
2024-12-12	5.0500	5.0500	5.0200	5.0200	+2.449%	11	257	-44.223%
2024-12-11	5.0000	5.0000	4.9000	4.9000	+4.255%	2	246	-42.857%
2024-12-10	4.7000	4.7000	4.7000	4.7000	-2.083%	1	244	-40.426%
2024-12-09	4.4000	4.8000	4.4000	4.8000	+3.004%	45	243	-41.667%
2024-12-06	4.5500	4.6600	4.5500	4.6600	-2.917%	4	198	-39.914%
2024-12-05	4.8000	4.8000	4.7000	4.8000	+14.286%	15	196	-41.667%
2024-12-03	4.2000	4.2000	4.2000	4.2000	-16.000%	20	181	-33.333%
2024-12-02	5.0000	5.0000	5.0000	5.0000	+10.375%	40	161	-44.000%
2024-11-29	4.7400	4.7400	4.5300	4.5300	-8.485%	14	121	-38.190%
2024-11-27	4.9500	4.9500	4.9500	4.9500	+3.125%	1	113	-43.434%
2024-11-26	4.6000	4.8000	4.6000	4.8000	+5.960%	41	113	-41.667%
2024-11-25	4.5300	4.5300	4.5300	4.5300	-9.400%	1	72	-38.190%
2024-11-21	4.6500	5.0000	4.6500	5.0000	-10.072%	30	41	-44.000%
2024-11-14	5.5600	5.5600	5.5600	5.5600	+4.906%	1	41	-49.640%
2024-11-13	5.2000	5.3000	5.2000	5.3000	-0.376%	2	42	-47.170%
2024-11-12	5.3200	5.3200	5.3200	5.3200	+2.111%	10	40	-47.368%
2024-11-11	5.2000	5.2100	5.1000	5.2100	+1.559%	12	30	-46.257%
2024-10-23	5.0300	5.1300	5.0300	5.1300	-2.657%	6	18	-45.419%
2024-10-16	5.2700	5.2700	5.2700	5.2700	+3.333%	1	12	-46.869%
2024-10-09	5.1000	5.1000	5.1000	5.1000	0.000%	1	11	-45.098%
2024-10-04	5.0500	5.1000	5.0500	5.1000	0.000%	20	10	-45.098%

.dark-mode .JDVqdN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JDVqdN{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115P10JOBY Jan 15 2027 10.00 Put (JOBY270115P00010000)option OPRA

JOBY20270115P10
JOBY Jan 15 2027 10.00 Put (JOBY270115P00010000)
option OPRA