Dark

JOBY20270115P17
JOBY Jan 15 2027 17.00 Put (JOBY270115P00017000)
option OPRA

EOD

Aug 13, 2026

8.94+3.353%(+0.29)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.9400	8.9400	8.9400	8.9400	+3.353%	10	1,437	0.000%
2026-08-11	8.4500	8.6500	8.4500	8.6500	+4.343%	5	1,447	+3.353%
2026-08-10	8.2900	8.2900	8.2900	8.2900	-17.512%	5	1,447	+7.841%
2026-07-30	10.0500	10.0500	10.0500	10.0500	+2.030%	5	1,442	-11.045%
2026-07-20	9.8500	9.8500	9.8500	9.8500	+1.546%	9	1,437	-9.239%
2026-07-16	9.6200	9.7000	9.6200	9.7000	+4.865%	70	1,446	-7.835%
2026-07-08	9.2500	9.2500	9.2500	9.2500	+0.543%	1	1,496	-3.351%
2026-07-07	8.8000	9.2000	8.8000	9.2000	+12.883%	6	1,495	-2.826%
2026-07-06	8.3700	8.3700	8.1500	8.1500	-8.427%	4	1,490	+9.693%
2026-07-02	8.9000	8.9000	8.9000	8.9000	+4.706%	1	1,492	+0.449%
2026-07-01	8.4000	8.5000	8.4000	8.5000	+1.190%	3	1,492	+5.176%
2026-06-30	8.6000	8.6500	8.4000	8.4000	-5.085%	4	1,489	+6.429%
2026-06-29	8.8000	8.8500	8.8000	8.8500	+4.486%	2	1,486	+1.017%
2026-06-25	8.5000	8.5000	8.4700	8.4700	+10.864%	3	1,484	+5.549%
2026-06-22	7.6400	7.6400	7.6400	7.6400	-4.500%	1	1,485	+17.016%
2026-06-17	7.8500	8.0000	7.8300	8.0000	+1.911%	4	1,488	+11.750%
2026-06-15	7.9000	7.9000	7.8500	7.8500	-4.268%	2	1,488	+13.885%
2026-06-11	8.2500	8.2500	8.2000	8.2000	-3.529%	3	1,487	+9.024%
2026-06-09	8.3000	8.5000	8.3000	8.5000	+5.590%	3	1,488	+5.176%
2026-06-08	8.0500	8.0500	8.0500	8.0500	+0.625%	1	1,486	+11.056%
2026-06-05	7.6000	8.0000	7.6000	8.0000	+15.942%	5	1,485	+11.750%
2026-06-03	6.9400	6.9500	6.9000	6.9000	+10.400%	12	1,480	+29.565%
2026-05-28	6.6000	6.6000	6.2500	6.2500	-6.716%	5	1,492	+43.040%
2026-05-26	6.8000	6.8500	6.6300	6.7000	-5.367%	5	1,495	+33.433%
2026-05-22	7.2500	7.2500	7.0000	7.0800	-10.380%	15	1,495	+26.271%
2026-05-19	7.8700	7.9000	7.8700	7.9000	+5.898%	2	1,498	+13.165%
2026-05-14	7.4600	7.4600	7.4600	7.4600	+5.816%	3	1,496	+19.839%
2026-05-13	7.0000	7.0500	7.0000	7.0500	-1.399%	4	1,503	+26.809%
2026-05-11	7.4000	7.4000	7.1500	7.1500	-1.379%	8	1,503	+25.035%
2026-05-08	7.2500	7.2500	7.2500	7.2500	-3.333%	1	1,509	+23.310%
2026-05-07	7.5000	7.5000	7.5000	7.5000	+1.351%	2	1,510	+19.200%
2026-05-06	7.9000	7.9000	7.4000	7.4000	-18.681%	18	1,509	+20.811%
2026-04-29	8.8000	9.1000	8.8000	9.1000	+5.814%	2	1,525	-1.758%
2026-04-28	8.3000	8.6000	8.3000	8.6000	+3.614%	2	1,524	+3.953%
2026-04-27	8.3000	8.3000	8.3000	8.3000	-1.425%	20	1,522	+7.711%
2026-04-23	8.4200	8.4200	8.4200	8.4200	+2.309%	1	1,522	+6.176%
2026-04-21	8.2700	8.2700	8.2300	8.2300	+2.875%	20	1,523	+8.627%
2026-04-17	8.0000	8.0000	8.0000	8.0000	-1.235%	1	1,503	+11.750%
2026-04-16	8.1000	8.1000	8.1000	8.1000	-2.410%	10	1,502	+10.370%
2026-04-15	8.3000	8.3000	8.3000	8.3000	-4.157%	1	1,502	+7.711%
2026-04-14	8.5600	8.6600	8.5600	8.6600	-3.671%	2	1,501	+3.233%
2026-04-13	8.9900	8.9900	8.9900	8.9900	+4.413%	3	1,501	-0.556%
2026-04-08	8.4300	8.6100	8.4300	8.6100	-0.692%	3	1,501	+3.833%
2026-04-06	8.6100	8.6700	8.6100	8.6700	-3.237%	50	1,498	+3.114%
2026-04-02	9.3000	9.3000	8.9300	8.9600	+7.563%	33	1,488	-0.223%
2026-03-25	8.3300	8.3300	8.3300	8.3300	+3.865%	5	1,488	+7.323%
2026-03-20	8.0200	8.0200	8.0200	8.0200	+1.263%	9	1,488	+11.471%
2026-03-18	7.9300	7.9300	7.9200	7.9200	-0.252%	11	1,479	+12.879%
2026-03-17	7.9400	7.9400	7.9400	7.9400	+1.276%	2	1,490	+12.594%
2026-03-11	7.8000	7.8400	7.8000	7.8400	-4.970%	18	1,490	+14.031%
2026-03-06	8.4200	8.4200	8.2500	8.2500	+2.868%	60	1,490	+8.364%
2026-03-05	8.0200	8.0200	8.0200	8.0200	0.000%	1	1,500	+11.471%
2026-03-04	8.0200	8.0200	8.0200	8.0200	-4.296%	21	1,500	+11.471%
2026-03-03	8.3800	8.3800	8.3800	8.3800	+3.713%	20	1,480	+6.683%
2026-02-27	8.0800	8.0800	8.0800	8.0800	+0.124%	10	1,480	+10.644%
2026-02-25	8.1000	8.1000	8.0700	8.0700	-2.771%	14	1,499	+10.781%
2026-02-24	8.3000	8.3000	8.3000	8.3000	+5.063%	10	1,499	+7.711%
2026-02-11	7.9000	7.9000	7.9000	7.9000	+1.804%	10	1,489	+13.165%
2026-02-10	7.7600	7.7600	7.7600	7.7600	-4.668%	1	1,479	+15.206%
2026-02-06	8.1300	8.1400	8.1300	8.1400	-3.669%	2	1,480	+9.828%
2026-02-05	8.3800	8.4500	8.3800	8.4500	+9.032%	37	1,480	+5.799%
2026-02-02	7.7000	7.7500	7.7000	7.7500	+3.333%	36	1,483	+15.355%
2026-01-29	7.3500	7.6500	7.3500	7.5000	+20.579%	145	1,517	+19.200%
2026-01-28	6.2200	6.2200	6.2200	6.2200	-2.355%	1	1,599	+43.730%
2026-01-27	6.3700	6.3700	6.3700	6.3700	+0.315%	10	1,599	+40.345%
2026-01-26	6.2500	6.3500	6.2500	6.3500	+9.483%	17	1,609	+40.787%
2026-01-22	6.0200	6.0200	5.8000	5.8000	-4.132%	2	1,601	+54.138%
2026-01-21	6.0500	6.0500	6.0500	6.0500	+8.036%	20	1,601	+47.769%
2026-01-20	5.6000	5.6000	5.6000	5.6000	+2.752%	30	1,621	+59.643%
2026-01-16	5.4500	5.4500	5.4500	5.4500	-6.357%	1	1,591	+64.037%
2026-01-14	5.8200	5.8200	5.8200	5.8200	-3.000%	10	1,591	+53.608%
2026-01-13	6.0000	6.0000	6.0000	6.0000	+9.091%	3	1,591	+49.000%
2026-01-12	5.5000	5.5000	5.5000	5.5000	+0.548%	40	1,591	+62.545%
2026-01-09	5.4700	5.4700	5.4700	5.4700	+0.367%	2	1,556	+63.437%
2026-01-08	5.4500	5.4500	5.4500	5.4500	+2.830%	10	1,557	+64.037%
2026-01-06	5.6000	5.6000	5.3000	5.3000	-2.394%	120	1,553	+68.679%
2026-01-05	5.4400	5.4400	5.4300	5.4300	-10.984%	2	1,612	+64.641%
2026-01-02	6.1000	6.1000	6.1000	6.1000	-3.633%	1	1,611	+46.557%
2025-12-29	6.5000	6.5000	6.3300	6.3300	-10.845%	5	1,611	+41.232%
2025-12-23	7.1000	7.1000	7.1000	7.1000	+10.938%	6	1,614	+25.915%
2025-12-18	6.4000	6.4000	6.4000	6.4000	+10.345%	10	1,615	+39.688%
2025-12-04	5.8000	5.8000	5.8000	5.8000	-10.769%	30	1,605	+54.138%
2025-12-02	6.5000	6.5000	6.5000	6.5000	-12.281%	1	1,575	+37.538%
2025-11-21	7.4000	7.4100	7.4000	7.4100	+10.432%	15	1,576	+20.648%
2025-11-20	6.7100	6.7100	6.7100	6.7100	+11.093%	6	1,591	+33.234%
2025-11-11	6.0400	6.0400	6.0400	6.0400	-7.077%	2	1,585	+48.013%
2025-11-07	6.5000	6.5000	6.5000	6.5000	+1.562%	25	1,585	+37.538%
2025-11-06	6.4000	6.4000	6.4000	6.4000	0.000%	1	1,585	+39.688%
2025-11-04	6.1100	6.4700	6.0000	6.4000	+6.667%	27	1,584	+39.688%
2025-10-31	5.7000	6.0000	5.5000	6.0000	+5.263%	737	1,574	+49.000%
2025-10-30	5.7000	5.7000	5.7000	5.7000	-4.362%	3	846	+56.842%
2025-10-28	5.9600	5.9600	5.9600	5.9600	-0.667%	1	846	+50.000%
2025-10-27	5.7500	6.0000	5.7500	6.0000	0.000%	5	846	+49.000%
2025-10-22	6.0000	6.0000	6.0000	6.0000	+3.448%	1	846	+49.000%
2025-10-21	5.8000	5.8000	5.8000	5.8000	+3.571%	2	847	+54.138%
2025-10-20	5.6000	5.6000	5.6000	5.6000	-5.085%	4	845	+59.643%
2025-10-16	5.9000	5.9000	5.9000	5.9000	+6.306%	1	844	+51.525%
2025-10-15	5.4000	5.5500	5.4000	5.5500	+4.717%	4	843	+61.081%
2025-10-14	5.4000	5.4000	5.3000	5.3000	-9.402%	284	840	+68.679%
2025-10-10	5.7300	5.8500	5.7100	5.8500	+6.364%	11	566	+52.821%
2025-10-09	5.5000	5.5000	5.5000	5.5000	-3.509%	5	561	+62.545%
2025-10-08	5.7000	6.5000	5.4000	5.7000	+13.772%	46	556	+56.842%
2025-10-07	4.9000	5.0100	4.9000	5.0100	+0.200%	12	525	+78.443%
2025-10-06	5.0000	5.0000	5.0000	5.0000	-7.236%	1	525	+78.800%
2025-10-03	5.3600	5.3900	5.3600	5.3900	-0.185%	3	525	+65.863%
2025-10-02	5.8000	5.8000	5.3800	5.4000	-6.897%	14	526	+65.556%
2025-09-26	6.0000	6.0000	5.8000	5.8000	0.000%	101	517	+54.138%
2025-09-24	5.8000	5.8000	5.8000	5.8000	+1.399%	1	417	+54.138%
2025-09-23	5.7000	5.7200	5.7000	5.7200	-5.455%	11	417	+56.294%
2025-09-22	6.0000	6.0500	6.0000	6.0500	+3.952%	5	417	+47.769%
2025-09-19	6.1000	6.1000	5.8200	5.8200	-7.619%	3	414	+53.608%
2025-09-18	6.5000	6.5000	6.3000	6.3000	-4.545%	7	413	+41.905%
2025-09-17	6.6000	6.6000	6.6000	6.6000	0.000%	5	412	+35.455%
2025-09-15	6.4500	6.6000	6.4500	6.6000	0.000%	5	407	+35.455%
2025-09-11	6.6000	6.6000	6.6000	6.6000	-1.345%	1	410	+35.455%
2025-09-10	6.6900	6.6900	6.6900	6.6900	-1.618%	1	411	+33.632%
2025-09-08	6.8000	6.8000	6.8000	6.8000	-2.857%	1	410	+31.471%
2025-09-04	7.0000	7.0000	7.0000	7.0000	+1.449%	70	410	+27.714%
2025-09-03	6.9000	6.9000	6.9000	6.9000	-1.429%	5	453	+29.565%
2025-09-02	7.0000	7.0000	7.0000	7.0000	+6.870%	1	448	+27.714%
2025-08-26	6.5500	6.5500	6.5500	6.5500	-1.946%	100	548	+36.489%
2025-08-25	6.6200	6.6800	6.6200	6.6800	+3.406%	2	548	+33.832%
2025-08-22	6.5500	6.5500	6.4600	6.4600	-2.121%	2	548	+38.390%
2025-08-20	6.8000	6.8000	6.6000	6.6000	+0.763%	8	549	+35.455%
2025-08-19	6.4300	6.6000	6.4300	6.5500	+4.800%	30	550	+36.489%
2025-08-18	6.0000	6.5000	6.0000	6.2500	+6.838%	102	535	+43.040%
2025-08-15	5.9000	5.9000	5.8000	5.8500	+0.862%	9	435	+52.821%
2025-08-14	5.8000	5.8500	5.7700	5.8000	+3.571%	27	440	+54.138%
2025-08-12	5.6000	5.6000	5.6000	5.6000	-3.448%	14	464	+59.643%
2025-08-11	5.9000	6.0000	5.7500	5.8000	-1.861%	29	464	+54.138%
2025-08-08	6.0000	6.0000	5.9000	5.9100	+5.536%	11	442	+51.269%
2025-08-07	5.2000	5.6000	5.2000	5.6000	+3.704%	17	440	+59.643%
2025-08-06	5.3200	5.4000	5.3200	5.4000	+4.046%	11	437	+65.556%
2025-08-05	4.9500	5.1900	4.9500	5.1900	+5.918%	3	427	+72.254%
2025-08-04	5.3000	5.3000	4.8300	4.9000	-15.808%	111	424	+82.449%
2025-08-01	5.7000	5.9000	5.7000	5.8200	-1.356%	25	405	+53.608%
2025-07-31	6.0000	6.0000	5.9000	5.9000	+1.724%	6	402	+51.525%
2025-07-30	5.8000	5.8000	5.8000	5.8000	0.000%	10	397	+54.138%
2025-07-29	5.8000	5.8000	5.8000	5.8000	0.000%	20	397	+54.138%
2025-07-28	5.4000	5.8100	5.4000	5.8000	+5.455%	30	397	+54.138%
2025-07-25	5.5800	5.5800	5.2000	5.5000	-3.509%	31	386	+62.545%
2025-07-24	5.5200	5.7000	5.5200	5.7000	+2.518%	114	378	+56.842%
2025-07-23	5.6300	5.8900	5.5600	5.5600	-8.852%	108	460	+60.791%
2025-07-22	6.1000	6.1000	6.1000	6.1000	+4.631%	20	366	+46.557%
2025-07-21	5.4600	5.9900	5.4000	5.8300	+3.369%	83	346	+53.345%
2025-07-18	5.8000	5.8000	5.5000	5.6400	-1.053%	16	294	+58.511%
2025-07-17	5.6500	5.8000	5.6000	5.7000	-5.000%	123	288	+56.842%
2025-07-16	6.0600	6.3000	5.9500	6.0000	-9.091%	138	243	+49.000%
2025-07-15	6.6000	6.6000	6.6000	6.6000	-8.333%	5	200	+35.455%
2025-07-11	7.1600	7.2000	7.1600	7.2000	-4.000%	161	200	+24.167%
2025-07-10	7.5000	7.5000	7.5000	7.5000	0.000%	4	216	+19.200%
2025-07-09	7.5000	7.5000	7.5000	7.5000	-1.316%	10	216	+19.200%
2025-07-08	7.6000	7.6000	7.4900	7.6000	-6.173%	39	226	+17.632%
2025-07-07	8.1000	8.2000	8.0900	8.1000	-1.220%	93	252	+10.370%
2025-07-03	8.1000	8.2000	8.1000	8.2000	0.000%	2	319	+9.024%
2025-07-02	8.6000	8.6000	8.2000	8.2000	-3.529%	18	319	+9.024%
2025-07-01	8.3000	8.5000	8.3000	8.5000	+6.250%	32	318	+5.176%
2025-06-30	7.8000	8.0000	7.8000	8.0000	-6.977%	5	286	+11.750%
2025-06-27	8.5000	8.6000	8.4000	8.6000	-3.371%	22	281	+3.953%
2025-06-26	8.9000	8.9000	8.9000	8.9000	-2.198%	1	299	+0.449%
2025-06-25	9.1000	9.1000	9.1000	9.1000	-4.211%	1	298	-1.758%
2025-06-23	9.4000	9.5000	9.4000	9.5000	+2.151%	3	297	-5.895%
2025-06-20	9.3000	9.3000	9.3000	9.3000	+1.087%	2	294	-3.871%
2025-06-18	9.0000	9.2000	9.0000	9.2000	0.000%	3	290	-2.826%
2025-06-17	9.1000	9.2000	9.1000	9.2000	0.000%	2	290	-2.826%
2025-06-16	9.2000	9.2000	9.2000	9.2000	-1.075%	2	288	-2.826%
2025-06-13	9.3000	9.3000	9.0000	9.3000	+3.333%	52	286	-3.871%
2025-06-12	9.1000	9.1000	8.8000	9.0000	+7.143%	16	294	-0.667%
2025-06-11	8.3000	8.4000	8.3000	8.4000	-4.545%	2	278	+6.429%
2025-06-10	8.7000	8.8000	8.7000	8.8000	-2.222%	3	276	+1.591%
2025-06-09	9.0500	9.1100	8.9000	9.0000	-3.226%	92	273	-0.667%
2025-06-03	9.3600	9.4100	9.2500	9.3000	+1.197%	171	181	-3.871%
2025-05-29	9.1900	9.1900	9.1900	9.1900	0.000%	20	10	-2.720%

.dark-mode .CDkl7b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CDkl7b{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115P17JOBY Jan 15 2027 17.00 Put (JOBY270115P00017000)option OPRA

JOBY20270115P17
JOBY Jan 15 2027 17.00 Put (JOBY270115P00017000)
option OPRA