Dark

JOBY20270115P32
JOBY Jan 15 2027 32.00 Put (JOBY270115P00032000)
option OPRA

Inactive

Mar 25, 2026

22.88+2.143%(+0.48)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-25	22.8800	22.8800	22.8800	22.8800	+2.143%	5	236	0.000%
2026-03-05	22.4000	22.4000	22.4000	22.4000	+1.403%	1	292	+2.143%
2026-03-04	22.0900	22.0900	22.0900	22.0900	-0.316%	1	291	+3.576%
2026-03-03	22.1600	22.1600	22.1600	22.1600	-1.511%	1	290	+3.249%
2026-03-02	22.5000	22.5000	22.5000	22.5000	+4.167%	1	289	+1.689%
2026-02-26	21.6000	21.6000	21.6000	21.6000	-2.703%	1	288	+5.926%
2026-02-19	22.2000	22.2000	22.2000	22.2000	+1.370%	1	287	+3.063%
2026-02-18	22.3000	22.3000	21.8100	21.9000	+0.597%	5	286	+4.475%
2026-02-06	22.1000	22.1000	21.7700	21.7700	-2.377%	3	285	+5.099%
2026-02-05	22.3000	22.3000	22.3000	22.3000	+2.765%	1	284	+2.601%
2026-02-04	21.7000	21.7000	21.7000	21.7000	+1.166%	1	283	+5.438%
2026-02-03	21.4500	21.4500	21.4500	21.4500	-0.233%	3	282	+6.667%
2026-01-30	21.5000	21.5000	21.5000	21.5000	+1.415%	1	283	+6.419%
2026-01-29	21.2000	21.2000	21.2000	21.2000	+10.417%	1	282	+7.925%
2026-01-26	19.2000	19.2000	19.2000	19.2000	+2.128%	1	281	+19.167%
2026-01-23	18.7000	18.8000	18.7000	18.8000	+4.444%	2	280	+21.702%
2026-01-22	18.3000	18.3000	18.0000	18.0000	-2.703%	2	278	+27.111%
2026-01-21	18.1000	18.5000	18.1000	18.5000	+1.648%	3	277	+23.676%
2026-01-20	18.0000	18.2000	18.0000	18.2000	+2.247%	2	275	+25.714%
2026-01-16	17.8000	17.8000	17.8000	17.8000	0.000%	1	272	+28.539%
2026-01-15	17.6500	17.8000	17.6000	17.8000	-3.732%	3	272	+28.539%
2026-01-13	18.2000	18.6000	18.2000	18.4900	+2.722%	5	271	+23.743%
2026-01-12	18.0000	18.0000	18.0000	18.0000	0.000%	1	268	+27.111%
2026-01-09	18.0000	18.0000	18.0000	18.0000	+1.124%	1	267	+27.111%
2026-01-08	17.3000	17.8000	17.2000	17.8000	+0.565%	7	266	+28.539%
2026-01-07	17.4000	17.7000	17.3500	17.7000	+3.207%	7	265	+29.266%
2026-01-05	17.9000	17.9000	17.1500	17.1500	-12.051%	9	266	+33.411%
2025-12-31	19.3500	19.5000	19.3500	19.5000	+1.036%	4	266	+17.333%
2025-12-30	19.3000	19.3000	19.3000	19.3000	+1.047%	1	266	+18.549%
2025-12-29	19.1000	19.1000	19.1000	19.1000	+1.058%	1	265	+19.791%
2025-12-26	18.9000	18.9000	18.9000	18.9000	+4.420%	1	265	+21.058%
2025-12-22	18.3000	18.3000	18.1000	18.1000	-3.209%	7	264	+26.409%
2025-12-19	18.7000	18.7000	18.7000	18.7000	-1.579%	4	267	+22.353%
2025-12-18	19.0000	19.0000	19.0000	19.0000	-2.564%	2	267	+20.421%
2025-12-17	19.1000	19.5000	19.1000	19.5000	+2.632%	4	265	+17.333%
2025-12-16	19.0000	19.0000	19.0000	19.0000	+1.064%	1	261	+20.421%
2025-12-15	18.5000	18.8000	18.5000	18.8000	+1.075%	3	261	+21.702%
2025-12-12	18.0000	18.6000	18.0000	18.6000	+0.541%	3	259	+23.011%
2025-12-11	18.5000	18.5000	18.5000	18.5000	+1.093%	2	256	+23.676%
2025-12-08	18.2000	18.3000	18.2000	18.3000	+2.809%	2	254	+25.027%
2025-12-04	17.9000	17.9000	17.8000	17.8000	-6.069%	5	252	+28.539%
2025-12-03	18.9500	19.0500	18.9000	18.9500	-0.525%	15	255	+20.739%
2025-12-02	19.1000	19.1000	18.9500	19.0500	-1.804%	20	264	+20.105%
2025-12-01	19.4000	19.4000	19.1000	19.4000	+3.191%	26	272	+17.938%
2025-11-28	18.9500	18.9500	18.8000	18.8000	-0.529%	14	274	+21.702%
2025-11-26	19.0500	19.0500	18.9000	18.9000	-2.174%	6	290	+21.058%
2025-11-25	19.5000	19.5000	19.3000	19.3200	+1.953%	8	290	+18.427%
2025-11-20	19.0100	19.0100	18.9500	18.9500	-3.807%	4	293	+20.739%
2025-11-18	19.7000	19.7000	19.7000	19.7000	+1.026%	1	294	+16.142%
2025-11-17	19.3000	20.0000	19.3000	19.5000	+2.094%	27	293	+17.333%
2025-11-14	19.0000	19.1000	19.0000	19.1000	+1.596%	2	298	+19.791%
2025-11-13	18.3000	18.8000	18.3000	18.8000	+5.028%	59	296	+21.702%
2025-11-12	17.7000	17.9000	17.7000	17.9000	-2.186%	2	322	+27.821%
2025-11-11	18.2000	18.3000	18.2000	18.3000	+2.235%	2	318	+25.027%
2025-11-10	18.0000	18.3000	17.9000	17.9000	-9.596%	9	318	+27.821%
2025-11-07	19.5000	19.8000	19.5000	19.8000	+3.665%	3	309	+15.556%
2025-11-06	19.0000	19.1000	19.0000	19.1000	+1.596%	2	306	+19.791%
2025-11-04	18.3000	18.8000	18.3000	18.8000	+5.028%	5	304	+21.702%
2025-11-03	18.0000	18.3000	17.9000	17.9000	+4.678%	4	295	+27.821%
2025-10-31	17.4100	17.7000	17.1000	17.1000	-2.896%	34	295	+33.801%
2025-10-30	17.7000	17.7000	17.5000	17.6100	+1.792%	8	301	+29.926%
2025-10-29	17.8000	17.8000	17.3000	17.3000	-4.945%	7	299	+32.254%
2025-10-28	18.2000	18.2000	18.1000	18.2000	+2.247%	4	298	+25.714%
2025-10-27	17.8000	17.9000	17.7000	17.8000	-2.732%	7	291	+28.539%
2025-10-23	18.2000	18.3000	18.1500	18.3000	+1.554%	4	291	+25.027%
2025-10-21	17.7000	18.2000	17.6000	18.0200	+4.162%	13	289	+26.970%
2025-10-20	17.8000	17.8000	17.3000	17.3000	-5.464%	5	282	+32.254%
2025-10-17	18.4000	18.5000	18.3000	18.3000	+1.667%	10	283	+25.027%
2025-10-16	17.1000	18.0000	17.1000	18.0000	+5.882%	6	279	+27.111%
2025-10-15	16.8000	17.0000	16.7000	17.0000	+1.796%	4	273	+34.588%
2025-10-14	17.6000	17.6000	16.4000	16.7000	-3.468%	54	269	+37.006%
2025-10-13	17.5000	17.5000	17.3000	17.3000	-2.260%	2	285	+32.254%
2025-10-10	17.3000	17.7000	17.3000	17.7000	+2.135%	4	285	+29.266%
2025-10-09	17.3300	17.3300	17.3300	17.3300	-0.574%	1	281	+32.025%
2025-10-08	17.3200	17.4400	16.9300	17.4300	+8.396%	14	281	+31.268%
2025-10-07	15.7700	16.0800	15.7000	16.0800	+0.815%	38	289	+42.289%
2025-10-06	16.4000	16.4000	15.9000	15.9500	-4.319%	4	276	+43.448%
2025-10-03	16.8000	16.8100	16.6700	16.6700	-3.642%	4	278	+37.253%
2025-10-02	17.1100	17.3000	17.1100	17.3000	-2.590%	2	282	+32.254%
2025-10-01	17.7000	17.7600	17.3500	17.7600	-0.225%	10	282	+28.829%
2025-09-30	17.9000	17.9000	17.8000	17.8000	-0.056%	3	279	+28.539%
2025-09-29	17.6000	18.0000	17.6000	17.8100	-1.056%	5	276	+28.467%
2025-09-26	18.0000	18.0000	17.8000	18.0000	-1.099%	9	275	+27.111%
2025-09-25	18.6000	18.6000	18.2000	18.2000	+1.111%	2	280	+25.714%
2025-09-24	17.8000	18.2000	17.6000	18.0000	+2.857%	9	278	+27.111%
2025-09-23	17.6300	17.7000	17.1600	17.5000	+0.287%	29	271	+30.743%
2025-09-19	18.6000	18.6000	17.4500	17.4500	-6.684%	39	268	+31.117%
2025-09-18	18.8000	19.0000	18.6000	18.7000	-3.608%	8	282	+22.353%
2025-09-17	19.2000	19.4000	19.2000	19.4000	+2.105%	2	282	+17.938%
2025-09-16	19.0000	19.2100	19.0000	19.0000	0.000%	7	280	+20.421%
2025-09-15	18.9000	19.0000	18.6500	19.0000	-1.042%	9	279	+20.421%
2025-09-12	19.0000	19.2000	19.0000	19.2000	-0.518%	7	276	+19.167%
2025-09-11	19.5000	19.5000	19.0000	19.3000	-1.531%	23	274	+18.549%
2025-09-10	19.2000	19.6000	18.9900	19.6000	-0.508%	19	288	+16.735%
2025-09-09	19.6000	19.7000	19.6000	19.7000	+0.819%	2	291	+16.142%
2025-09-08	19.6000	19.6000	19.5400	19.5400	-0.812%	2	289	+17.093%
2025-09-05	19.9500	20.0000	19.7000	19.7000	-1.500%	5	288	+16.142%
2025-09-04	19.9000	20.0000	19.9000	20.0000	+1.010%	3	286	+14.400%
2025-09-03	19.7600	19.8000	19.6000	19.8000	-0.503%	9	283	+15.556%
2025-09-02	19.6000	19.9000	19.6000	19.9000	+2.577%	4	279	+14.975%
2025-08-29	19.2500	19.4000	19.2500	19.4000	+2.646%	2	273	+17.938%
2025-08-28	19.0000	19.0000	18.8700	18.9000	+0.532%	5	273	+21.058%
2025-08-27	18.7700	18.8000	18.7700	18.8000	0.000%	8	272	+21.702%
2025-08-26	18.8000	18.8000	18.8000	18.8000	-1.571%	3	275	+21.702%
2025-08-25	19.1000	19.1000	19.1000	19.1000	+2.139%	1	275	+19.791%
2025-08-22	18.7000	18.7000	18.7000	18.7000	-1.579%	4	274	+22.353%
2025-08-21	19.0000	19.0000	19.0000	19.0000	+0.796%	1	270	+20.421%
2025-08-20	19.2000	19.2000	18.8500	18.8500	+0.266%	9	269	+21.379%
2025-08-19	18.4000	18.8000	18.4000	18.8000	+6.215%	4	260	+21.702%
2025-08-15	17.3000	17.7000	17.3000	17.7000	+1.143%	4	256	+29.266%
2025-08-14	17.4000	17.5000	17.4000	17.5000	+2.941%	2	252	+30.743%
2025-08-13	17.2000	17.2000	17.0000	17.0000	-0.585%	4	250	+34.588%
2025-08-12	17.6000	17.6000	17.0000	17.1000	-2.841%	8	248	+33.801%
2025-08-11	17.5000	17.6000	17.3000	17.6000	-0.565%	11	246	+30.000%
2025-08-08	17.7000	17.8000	17.6000	17.7000	+2.312%	13	241	+29.266%
2025-08-07	16.5000	17.4000	16.5000	17.3000	+4.217%	7	238	+32.254%
2025-08-06	16.5000	16.6000	16.5000	16.6000	+1.840%	3	233	+37.831%
2025-08-05	16.2000	16.3000	16.2000	16.3000	+2.839%	2	230	+40.368%
2025-08-04	15.7000	15.8500	15.7000	15.8500	-8.434%	3	228	+44.353%
2025-08-01	17.4000	17.6000	17.0500	17.3100	-2.203%	39	231	+32.178%
2025-07-31	17.7000	17.8000	17.4000	17.7000	+0.568%	36	240	+29.266%
2025-07-30	17.4000	17.6000	17.1000	17.6000	+0.571%	34	266	+30.000%
2025-07-29	17.5000	17.6000	17.3000	17.5000	+0.575%	9	244	+30.743%
2025-07-28	17.2000	17.5000	17.0000	17.4000	+3.571%	18	243	+31.494%
2025-07-25	17.3000	17.3000	16.6000	16.8000	-2.326%	47	243	+36.190%
2025-07-24	17.0000	17.3000	17.0000	17.2000	-1.149%	9	202	+33.023%
2025-07-23	17.2000	17.4000	17.2000	17.4000	-0.287%	7	193	+31.494%
2025-07-22	18.2000	18.2000	17.4500	17.4500	+2.647%	182	186	+31.117%
2025-07-21	17.0000	17.0000	17.0000	17.0000	-0.585%	3	8	+34.588%
2025-07-18	17.4100	17.4100	17.1000	17.1000	0.000%	5	5	+33.801%

.dark-mode .nkt4sx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nkt4sx{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115P32JOBY Jan 15 2027 32.00 Put (JOBY270115P00032000)option OPRA

JOBY20270115P32
JOBY Jan 15 2027 32.00 Put (JOBY270115P00032000)
option OPRA