Dark

JOBY20270115P4
JOBY Jan 15 2027 4.00 Put (JOBY270115P00004000)
option OPRA

EOD

Aug 14, 2026

0.13000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.1300	0.1300	0.1300	0.1300	0.000%	1	498	0.000%
2026-08-12	0.1200	0.1300	0.1200	0.1300	+8.333%	7	497	0.000%
2026-08-11	0.1200	0.1200	0.1200	0.1200	-14.286%	3	502	+8.333%
2026-08-07	0.1400	0.1400	0.1400	0.1400	+7.692%	50	499	-7.143%
2026-08-06	0.1500	0.1500	0.1100	0.1300	-53.571%	4	499	0.000%
2026-07-30	0.2800	0.2800	0.2800	0.2800	-9.677%	1	499	-53.571%
2026-07-29	0.3100	0.3100	0.3100	0.3100	+34.783%	10	498	-58.065%
2026-07-27	0.2700	0.2900	0.2200	0.2300	0.000%	76	508	-43.478%
2026-07-14	0.2300	0.2300	0.2300	0.2300	-8.000%	1	511	-43.478%
2026-07-10	0.2500	0.2500	0.2500	0.2500	+56.250%	1	511	-48.000%
2026-07-02	0.1600	0.1600	0.1600	0.1600	-15.789%	1	511	-18.750%
2026-06-30	0.1900	0.1900	0.1900	0.1900	+26.667%	1	511	-31.579%
2026-06-16	0.1200	0.1500	0.1200	0.1500	-37.500%	2	511	-13.333%
2026-06-11	0.2100	0.2700	0.2100	0.2400	+26.316%	14	511	-45.833%
2026-06-09	0.2100	0.2100	0.1900	0.1900	-17.391%	11	513	-31.579%
2026-06-08	0.2300	0.2300	0.2300	0.2300	+21.053%	2	504	-43.478%
2026-06-03	0.1500	0.1900	0.1300	0.1900	+11.765%	42	506	-31.579%
2026-05-14	0.1700	0.1700	0.1700	0.1700	-37.037%	1	466	-23.529%
2026-04-29	0.2600	0.2700	0.2600	0.2700	+17.391%	12	466	-51.852%
2026-04-23	0.2300	0.2300	0.2300	0.2300	-11.538%	3	464	-43.478%
2026-04-13	0.2600	0.2600	0.2600	0.2600	-18.750%	2	461	-50.000%
2026-03-30	0.3000	0.3200	0.3000	0.3200	+14.286%	21	459	-59.375%
2026-03-13	0.2800	0.2800	0.2800	0.2800	+21.739%	2	458	-53.571%
2026-03-10	0.2300	0.2300	0.2300	0.2300	-20.690%	7	458	-43.478%
2026-03-09	0.2900	0.2900	0.2900	0.2900	+3.571%	25	458	-55.172%
2026-03-06	0.2800	0.2800	0.2800	0.2800	+12.000%	1	483	-53.571%
2026-03-02	0.2500	0.2500	0.2500	0.2500	-13.793%	1	483	-48.000%
2026-02-20	0.2900	0.2900	0.2900	0.2900	+7.407%	2	483	-55.172%
2026-02-19	0.2700	0.2700	0.2700	0.2700	-3.571%	1	481	-51.852%
2026-02-12	0.2800	0.2800	0.2800	0.2800	+3.704%	1	481	-53.571%
2026-02-11	0.2700	0.2700	0.2700	0.2700	-3.571%	4	481	-51.852%
2026-02-06	0.2800	0.2800	0.2800	0.2800	-6.667%	20	480	-53.571%
2026-02-05	0.3000	0.3000	0.3000	0.3000	+15.385%	40	475	-56.667%
2026-01-30	0.2700	0.2700	0.2600	0.2600	+4.000%	75	515	-50.000%
2026-01-29	0.2400	0.2500	0.2400	0.2500	+38.889%	34	531	-48.000%
2026-01-20	0.1800	0.1800	0.1800	0.1800	+20.000%	2	510	-27.778%
2026-01-16	0.1500	0.1500	0.1500	0.1500	-11.765%	1	507	-13.333%
2026-01-07	0.1600	0.1700	0.1600	0.1700	-5.556%	45	507	-23.529%
2026-01-05	0.1800	0.1800	0.1800	0.1800	-28.000%	25	494	-27.778%
2025-12-23	0.2500	0.2500	0.2500	0.2500	0.000%	2	494	-48.000%
2025-12-18	0.2500	0.2500	0.2500	0.2500	+25.000%	20	492	-48.000%
2025-12-11	0.2000	0.2000	0.2000	0.2000	0.000%	40	492	-35.000%
2025-12-08	0.2100	0.2200	0.2000	0.2000	-20.000%	20	452	-35.000%
2025-12-01	0.2500	0.2500	0.2500	0.2500	-28.571%	25	452	-48.000%
2025-11-21	0.3500	0.3500	0.3500	0.3500	+16.667%	5	431	-62.857%
2025-11-20	0.3000	0.3000	0.3000	0.3000	+20.000%	1	432	-56.667%
2025-11-13	0.2500	0.2500	0.2500	0.2500	+8.696%	7	432	-48.000%
2025-11-06	0.2300	0.2300	0.2300	0.2300	-4.167%	20	425	-43.478%
2025-10-30	0.2400	0.2400	0.2400	0.2400	+20.000%	40	445	-45.833%
2025-10-28	0.2000	0.2000	0.2000	0.2000	-33.333%	1	445	-35.000%
2025-10-22	0.3000	0.3000	0.3000	0.3000	+30.435%	1	444	-56.667%
2025-10-20	0.2100	0.2300	0.2100	0.2300	-11.538%	31	444	-43.478%
2025-10-16	0.2700	0.2700	0.2200	0.2600	-3.704%	4	473	-50.000%
2025-10-14	0.2300	0.2700	0.2300	0.2700	+8.000%	8	472	-51.852%
2025-10-10	0.2500	0.2500	0.2500	0.2500	0.000%	25	473	-48.000%
2025-10-01	0.2300	0.2500	0.2300	0.2500	0.000%	2	450	-48.000%
2025-09-29	0.2300	0.2600	0.2300	0.2500	+19.048%	16	450	-48.000%
2025-09-24	0.2200	0.2200	0.2100	0.2100	-8.696%	2	451	-38.095%
2025-09-22	0.2500	0.2500	0.2300	0.2300	-8.000%	19	451	-43.478%
2025-09-18	0.2500	0.2500	0.2500	0.2500	-10.714%	1	450	-48.000%
2025-09-17	0.2200	0.2800	0.2200	0.2800	+3.704%	10	451	-53.571%
2025-09-16	0.2100	0.2700	0.2100	0.2700	+3.846%	2	449	-51.852%
2025-09-12	0.2500	0.2600	0.2200	0.2600	+4.000%	104	449	-50.000%
2025-09-10	0.2100	0.2900	0.2100	0.2500	-10.714%	52	410	-48.000%
2025-09-09	0.3000	0.3000	0.2800	0.2800	+7.692%	30	360	-53.571%
2025-09-04	0.2600	0.2600	0.2600	0.2600	+4.000%	2	360	-50.000%
2025-09-03	0.2500	0.2500	0.2500	0.2500	-3.846%	20	362	-48.000%
2025-08-27	0.2600	0.2600	0.2600	0.2600	+73.333%	2	342	-50.000%
2025-08-15	0.1500	0.1500	0.1500	0.1500	-48.276%	1	344	-13.333%
2025-08-12	0.2900	0.2900	0.2900	0.2900	+38.095%	2	343	-55.172%
2025-08-05	0.2100	0.2100	0.2100	0.2100	+5.000%	2	343	-38.095%
2025-08-04	0.2000	0.2000	0.2000	0.2000	-23.077%	5	343	-35.000%
2025-07-28	0.2000	0.2600	0.2000	0.2600	+4.000%	10	338	-50.000%
2025-07-23	0.2000	0.2500	0.2000	0.2500	0.000%	26	346	-48.000%
2025-07-21	0.3000	0.3000	0.2500	0.2500	+31.579%	2	326	-48.000%
2025-07-15	0.1900	0.1900	0.1900	0.1900	-45.714%	10	327	-31.579%
2025-07-10	0.3500	0.3500	0.3500	0.3500	0.000%	1	327	-62.857%
2025-07-08	0.6000	0.6000	0.3500	0.3500	+16.667%	2	328	-62.857%
2025-07-07	0.3000	0.3000	0.3000	0.3000	-14.286%	1	329	-56.667%
2025-07-02	0.4000	0.4000	0.3500	0.3500	-30.000%	2	329	-62.857%
2025-06-20	0.5000	0.5000	0.5000	0.5000	+4.167%	20	330	-74.000%
2025-06-13	0.4800	0.4800	0.4800	0.4800	+20.000%	10	320	-72.917%
2025-06-11	0.4000	0.4000	0.4000	0.4000	-11.111%	1	320	-67.500%
2025-06-09	0.4500	0.4500	0.4500	0.4500	-10.000%	20	320	-71.111%
2025-06-06	0.5000	0.5000	0.5000	0.5000	+11.111%	20	305	-74.000%
2025-06-03	0.4500	0.4500	0.4500	0.4500	-10.000%	3	315	-71.111%
2025-06-02	0.5000	0.5000	0.5000	0.5000	+11.111%	2	314	-74.000%
2025-05-28	0.4500	0.4500	0.4500	0.4500	-32.836%	1	314	-71.111%
2025-05-19	0.6500	0.6700	0.6500	0.6700	+3.077%	11	314	-80.597%
2025-05-16	0.6100	0.6500	0.6100	0.6500	0.000%	30	307	-80.000%
2025-05-13	0.6500	0.6500	0.6500	0.6500	0.000%	5	303	-80.000%
2025-05-12	0.6500	0.6500	0.6500	0.6500	0.000%	5	308	-80.000%
2025-05-08	0.6500	0.6500	0.6500	0.6500	-13.333%	1	313	-80.000%
2025-05-07	0.7500	0.7500	0.7500	0.7500	-8.537%	2	312	-82.667%
2025-05-06	0.7000	0.8500	0.7000	0.8200	-6.818%	27	310	-84.146%
2025-04-30	0.8800	0.8800	0.8800	0.8800	+10.000%	5	302	-85.227%
2025-04-28	0.8000	0.8000	0.8000	0.8000	0.000%	1	305	-83.750%
2025-04-25	0.8000	0.8000	0.8000	0.8000	-9.091%	20	306	-83.750%
2025-04-23	0.8400	0.8900	0.8400	0.8800	-7.368%	24	306	-85.227%
2025-04-16	0.9500	0.9500	0.9500	0.9500	-5.000%	1	305	-86.316%
2025-04-09	1.0700	1.0700	1.0000	1.0000	-7.407%	3	304	-87.000%
2025-04-07	1.0800	1.0800	1.0800	1.0800	-1.818%	1	300	-87.963%
2025-04-04	1.1000	1.1000	1.1000	1.1000	+15.789%	22	300	-88.182%
2025-04-01	0.9500	0.9500	0.9500	0.9500	+3.261%	5	299	-86.316%
2025-03-31	0.9300	0.9300	0.9200	0.9200	+5.747%	5	294	-85.870%
2025-03-24	0.8700	0.8700	0.8700	0.8700	-8.421%	20	289	-85.057%
2025-03-20	0.9600	0.9600	0.9500	0.9500	-5.000%	10	269	-86.316%
2025-03-14	1.0000	1.0000	1.0000	1.0000	0.000%	2	259	-87.000%
2025-03-10	0.9500	1.0000	0.9500	1.0000	+9.890%	25	258	-87.000%
2025-02-25	0.9100	0.9100	0.9100	0.9100	+40.000%	1	234	-85.714%
2025-01-24	0.6500	0.6500	0.6500	0.6500	-7.143%	4	234	-80.000%
2025-01-21	0.7000	0.7100	0.7000	0.7000	-4.110%	41	172	-81.429%
2025-01-17	0.7500	0.7500	0.7300	0.7300	-23.158%	40	172	-82.192%
2025-01-03	0.9500	0.9500	0.9500	0.9500	-5.000%	2	172	-86.316%
2024-12-30	1.0000	1.0000	1.0000	1.0000	-13.043%	3	171	-87.000%
2024-12-19	1.1500	1.1500	1.1500	1.1500	+9.524%	5	168	-88.696%
2024-12-18	1.0500	1.0500	1.0500	1.0500	+29.630%	5	148	-87.619%
2024-12-16	0.8100	0.8100	0.8100	0.8100	-19.000%	10	148	-83.951%
2024-12-10	1.0000	1.0000	1.0000	1.0000	+2.041%	1	148	-87.000%
2024-12-09	0.9800	0.9800	0.9800	0.9800	-10.909%	1	147	-86.735%
2024-12-02	0.6300	1.1000	0.6300	1.1000	+2,100.000%	15	146	-88.182%
2024-11-21	0.0500	0.0500	0.0500	0.0500	-95.652%	5	131	+160.000%
2024-11-15	1.1500	1.1500	1.1500	1.1500	-8.000%	6	126	-88.696%
2024-11-05	1.2500	1.2500	1.2500	1.2500	+19.048%	120	124	-89.600%
2024-10-22	1.0500	1.0500	1.0500	1.0500	-10.256%	1	9	-87.619%
2024-10-09	1.1700	1.1700	1.1700	1.1700	-2.500%	1	8	-88.889%
2024-10-02	1.2000	1.2000	1.2000	1.2000	+10.092%	2	7	-89.167%
2024-09-27	1.0900	1.0900	1.0900	1.0900	-11.382%	2	5	-88.073%
2024-09-23	1.2300	1.2300	1.2300	1.2300	-10.219%	1	5	-89.431%
2024-09-20	1.3700	1.3700	1.3700	1.3700	+14.167%	2	5	-90.511%
2024-09-19	1.2100	1.2100	1.2000	1.2000	-4.000%	2	5	-89.167%
2024-09-17	1.5000	1.5000	1.2500	1.2500	0.000%	4	4	-89.600%

.dark-mode .HdgDnq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HdgDnq{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115P4JOBY Jan 15 2027 4.00 Put (JOBY270115P00004000)option OPRA

JOBY20270115P4
JOBY Jan 15 2027 4.00 Put (JOBY270115P00004000)
option OPRA