Dark

JOBY20270115P20
JOBY Jan 15 2027 20.00 Put (JOBY270115P00020000)
option OPRA

EOD

Aug 11, 2026

11.34-10.849%(-1.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	11.3400	11.3400	11.3400	11.3400	-10.849%	1	604	0.000%
2026-07-20	12.7200	12.7200	12.7200	12.7200	+10.130%	9	605	-10.849%
2026-06-29	11.5500	11.5500	11.5500	11.5500	+22.872%	10	607	-1.818%
2026-06-04	9.4000	9.4000	9.4000	9.4000	-1.364%	4	597	+20.638%
2026-06-03	9.4100	9.5300	9.4100	9.5300	+3.587%	21	601	+18.993%
2026-05-28	9.2000	9.2000	9.2000	9.2000	-11.111%	4	621	+23.261%
2026-05-20	10.3500	10.3500	10.3500	10.3500	+0.485%	4	625	+9.565%
2026-05-08	10.3000	10.3000	10.3000	10.3000	-0.962%	20	625	+10.097%
2026-05-06	10.7000	10.7000	10.4000	10.4000	-5.455%	36	615	+9.038%
2026-05-01	11.0000	11.0000	11.0000	11.0000	-6.701%	1	589	+3.091%
2026-04-13	11.7900	11.7900	11.7900	11.7900	-1.421%	1	589	-3.817%
2026-04-02	12.2000	12.2000	11.9300	11.9600	+3.103%	5	586	-5.184%
2026-03-26	11.4600	11.6000	11.4600	11.6000	+5.455%	7	586	-2.241%
2026-03-25	11.0000	11.0000	11.0000	11.0000	+3.676%	5	586	+3.091%
2026-03-13	10.6100	10.6100	10.6100	10.6100	-3.193%	1	586	+6.880%
2026-03-06	10.9600	10.9600	10.9600	10.9600	+3.008%	19	587	+3.467%
2026-03-04	10.6400	10.6400	10.6400	10.6400	+1.333%	2	587	+6.579%
2026-02-26	10.5300	10.5300	10.5000	10.5000	-1.869%	7	585	+8.000%
2026-02-25	10.7200	10.7200	10.7000	10.7000	+3.883%	7	589	+5.981%
2026-02-10	10.3000	10.3000	10.3000	10.3000	+0.488%	1	589	+10.097%
2026-02-09	10.2500	10.2500	10.2500	10.2500	-1.914%	10	589	+10.634%
2026-02-06	10.4500	10.4500	10.4500	10.4500	-5.000%	2	589	+8.517%
2026-02-05	11.0000	11.0000	11.0000	11.0000	+6.693%	2	587	+3.091%
2026-02-02	10.3100	10.3100	10.3100	10.3100	+0.389%	5	587	+9.990%
2026-01-30	10.1000	10.2700	10.1000	10.2700	+30.995%	3	591	+10.419%
2026-01-20	7.8400	7.8400	7.8400	7.8400	-2.244%	1	590	+44.643%
2026-01-13	8.2700	8.2700	8.0100	8.0200	+6.649%	23	590	+41.397%
2026-01-05	7.4900	7.5200	7.4900	7.5200	-11.529%	3	601	+50.798%
2025-12-30	8.5000	8.5000	8.5000	8.5000	-0.118%	20	599	+33.412%
2025-12-19	8.7000	8.7000	8.5100	8.5100	-2.296%	6	587	+33.255%
2025-12-18	8.7100	8.7100	8.7100	8.7100	+7.531%	20	587	+30.195%
2025-12-09	8.1000	8.1000	8.1000	8.1000	-0.735%	1	587	+40.000%
2025-12-08	8.1700	8.1700	8.1600	8.1600	-10.330%	4	587	+38.971%
2025-11-25	9.1000	9.1000	9.1000	9.1000	-4.712%	15	587	+24.615%
2025-11-21	9.5500	9.5500	9.5500	9.5500	+12.221%	1	587	+18.743%
2025-11-13	8.5100	8.5100	8.5100	8.5100	+0.236%	5	587	+33.255%
2025-11-05	8.4900	8.4900	8.4900	8.4900	+2.289%	1	589	+33.569%
2025-11-04	8.3400	8.3400	8.3000	8.3000	+2.723%	41	589	+36.627%
2025-11-03	7.9300	8.2300	7.9300	8.0800	+3.325%	41	590	+40.347%
2025-10-31	9.9900	10.0000	7.8000	7.8200	-0.761%	19	590	+45.013%
2025-10-29	7.8500	7.8800	7.7400	7.8800	-2.716%	27	571	+43.909%
2025-10-27	8.1000	8.1000	8.1000	8.1000	-6.467%	8	555	+40.000%
2025-10-22	8.6600	8.6600	8.6600	8.6600	+5.610%	1	555	+30.947%
2025-10-21	7.8500	8.2000	7.8500	8.2000	+7.330%	23	556	+38.293%
2025-10-20	7.8000	7.8000	7.6000	7.6400	-6.143%	5	537	+48.429%
2025-10-16	7.8600	8.1400	7.8500	8.1400	+8.389%	3	537	+39.312%
2025-10-09	7.5100	7.5100	7.5100	7.5100	-2.468%	1	537	+50.999%
2025-10-08	7.6600	7.7000	7.6600	7.7000	+11.594%	20	536	+47.273%
2025-10-07	6.7000	6.9300	6.6000	6.9000	+1.471%	98	532	+64.348%
2025-10-06	6.7000	6.9300	6.7000	6.8000	-4.090%	18	581	+66.765%
2025-10-03	7.2000	7.2000	7.0900	7.0900	-9.103%	20	584	+59.944%
2025-10-02	7.8000	7.8000	7.8000	7.8000	-4.878%	1	584	+45.385%
2025-09-25	8.2000	8.2000	8.2000	8.2000	0.000%	1	584	+38.293%
2025-09-24	8.1300	8.2000	8.1300	8.2000	+3.666%	16	584	+38.293%
2025-09-19	8.2000	8.2000	7.9100	7.9100	-9.080%	14	591	+43.363%
2025-09-18	8.6500	8.7000	8.6500	8.7000	-0.458%	6	600	+30.345%
2025-09-16	8.7400	8.7400	8.7400	8.7400	-2.346%	2	601	+29.748%
2025-09-12	8.9500	8.9500	8.9500	8.9500	+0.562%	1	601	+26.704%
2025-09-11	8.9000	8.9000	8.9000	8.9000	-2.198%	1	601	+27.416%
2025-09-10	8.8800	9.1000	8.8800	9.1000	-3.704%	11	601	+24.615%
2025-09-04	9.4500	9.4500	9.4500	9.4500	+1.178%	1	601	+20.000%
2025-09-02	9.3400	9.3400	9.3400	9.3400	+3.778%	5	600	+21.413%
2025-08-29	9.0000	9.0000	9.0000	9.0000	+2.273%	3	605	+26.000%
2025-08-28	8.8000	8.8000	8.8000	8.8000	+2.326%	1	605	+28.864%
2025-08-27	8.6000	8.6000	8.6000	8.6000	0.000%	6	606	+31.860%
2025-08-22	8.6000	8.6000	8.6000	8.6000	-2.273%	24	606	+31.860%
2025-08-21	8.8000	8.8000	8.8000	8.8000	+1.149%	29	606	+28.864%
2025-08-19	8.4000	8.7000	8.4000	8.7000	+4.819%	23	626	+30.345%
2025-08-18	8.3000	8.4000	8.2500	8.3000	+3.750%	44	647	+36.627%
2025-08-15	8.1000	8.1000	8.0000	8.0000	+6.667%	230	690	+41.750%
2025-08-13	7.5600	7.5600	7.5000	7.5000	-3.846%	3	690	+51.200%
2025-08-12	7.0000	7.8000	7.0000	7.8000	0.000%	3	690	+45.385%
2025-08-11	7.9000	7.9000	7.8000	7.8000	-2.743%	31	690	+45.385%
2025-08-08	7.9000	8.0500	7.9000	8.0200	+4.563%	113	661	+41.397%
2025-08-07	7.7000	7.7000	7.6700	7.6700	+6.233%	5	582	+47.849%
2025-08-06	7.3000	7.3600	7.2200	7.2200	+1.404%	117	577	+57.064%
2025-08-05	6.8000	7.2600	6.8000	7.1200	+6.428%	164	474	+59.270%
2025-08-04	7.0000	7.5000	6.6500	6.6900	-15.530%	124	383	+69.507%
2025-08-01	7.8900	7.9200	7.8000	7.9200	-1.000%	15	322	+43.182%
2025-07-31	8.0000	8.0000	8.0000	8.0000	+1.394%	4	322	+41.750%
2025-07-29	6.0000	7.8900	6.0000	7.8900	+5.906%	3	322	+43.726%
2025-07-25	7.4600	7.4600	7.4500	7.4500	-0.799%	105	321	+52.215%
2025-07-24	7.5100	7.5100	7.5100	7.5100	-7.284%	1	322	+50.999%
2025-07-22	8.1000	8.1000	8.1000	8.1000	+5.195%	25	323	+40.000%
2025-07-21	7.5000	7.7000	7.3800	7.7000	-1.282%	58	323	+47.273%
2025-07-18	7.9000	7.9000	7.5500	7.8000	+0.386%	81	268	+45.385%
2025-07-17	7.8000	7.8000	7.7000	7.7700	-1.019%	17	209	+45.946%
2025-07-16	8.4000	8.4000	7.8500	7.8500	-12.778%	110	202	+44.459%
2025-07-15	9.2500	9.2500	8.9000	9.0000	-5.462%	90	92	+26.000%
2025-07-11	9.5700	9.5700	9.5200	9.5200	-1.856%	33	42	+19.118%
2025-07-10	9.7000	9.7000	9.7000	9.7000	-3.000%	13	10	+16.907%
2025-07-09	9.9000	10.0000	9.9000	10.0000	+1.010%	11	17	+13.400%
2025-07-08	10.1000	10.1000	9.9000	9.9000	0.000%	6	6	+14.545%

.dark-mode .dNN8Wb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dNN8Wb{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115P20JOBY Jan 15 2027 20.00 Put (JOBY270115P00020000)option OPRA

JOBY20270115P20
JOBY Jan 15 2027 20.00 Put (JOBY270115P00020000)
option OPRA