Dark

JOBY20270115P5
JOBY Jan 15 2027 5.00 Put (JOBY270115P00005000)
option OPRA

EOD

Jun 12, 2025

0.7600+11.765%(+0.0800)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-12	0.75	0.76	0.73	0.76	+11.765%	35	1,132	0.000%
2025-06-11	0.70	0.70	0.68	0.68	+4.615%	132	1,148	+11.765%
2025-06-10	0.70	0.70	0.65	0.65	-13.333%	3	1,172	+16.923%
2025-06-09	0.76	0.76	0.75	0.75	-11.765%	11	1,172	+1.333%
2025-06-06	0.76	0.85	0.76	0.85	+6.250%	22	1,172	-10.588%
2025-06-04	0.80	0.80	0.80	0.80	+11.111%	10	1,182	-5.000%
2025-06-03	0.74	0.74	0.72	0.72	-17.241%	6	1,187	+5.556%
2025-06-02	0.88	0.88	0.87	0.87	+16.000%	5	1,183	-12.644%
2025-05-29	0.70	0.75	0.70	0.75	0.000%	7	1,178	+1.333%
2025-05-28	0.85	0.85	0.75	0.75	-33.036%	50	1,172	+1.333%
2025-05-22	1.12	1.13	1.12	1.12	+4.673%	20	1,166	-32.143%
2025-05-19	1.10	1.10	1.07	1.07	+7.000%	9	1,166	-28.972%
2025-05-16	1.05	1.05	1.00	1.00	-3.846%	308	1,157	-24.000%
2025-05-15	1.07	1.07	1.04	1.04	+0.971%	21	1,008	-26.923%
2025-05-14	1.00	1.05	1.00	1.03	-1.905%	108	1,002	-26.214%
2025-05-13	0.95	1.05	0.95	1.05	0.000%	12	915	-27.619%
2025-05-12	1.10	1.10	1.01	1.05	-7.895%	5	919	-27.619%
2025-05-09	1.20	1.20	1.14	1.14	+3.636%	18	915	-33.333%
2025-05-08	1.10	1.13	1.10	1.10	-16.667%	17	914	-30.909%
2025-05-06	1.25	1.32	1.25	1.32	+12.821%	26	919	-42.424%
2025-05-02	1.17	1.17	1.17	1.17	-10.000%	2	937	-35.043%
2025-04-30	1.29	1.30	1.29	1.30	0.000%	5	936	-41.538%
2025-04-29	1.30	1.30	1.30	1.30	0.000%	1	931	-41.538%
2025-04-25	1.30	1.30	1.28	1.30	-3.704%	26	930	-41.538%
2025-04-24	1.32	1.35	1.32	1.35	-3.571%	19	939	-43.704%
2025-04-23	1.33	1.44	1.32	1.40	-7.285%	54	958	-45.714%
2025-04-21	1.50	1.51	1.50	1.51	+0.667%	10	917	-49.669%
2025-04-17	1.50	1.50	1.50	1.50	+2.041%	7	915	-49.333%
2025-04-16	1.47	1.47	1.47	1.47	+1.379%	3	915	-48.299%
2025-04-14	1.45	1.45	1.45	1.45	-6.452%	1	913	-47.586%
2025-04-11	1.57	1.60	1.55	1.55	+6.897%	8	914	-50.968%
2025-04-09	1.51	1.51	1.45	1.45	-12.651%	13	917	-47.586%
2025-04-07	1.84	1.85	1.64	1.66	-5.143%	74	914	-54.217%
2025-04-04	1.83	1.83	1.75	1.75	+20.690%	30	929	-56.571%
2025-04-02	1.45	1.45	1.45	1.45	-3.333%	2	931	-47.586%
2025-04-01	1.50	1.50	1.50	1.50	-2.597%	7	933	-49.333%
2025-03-31	1.48	1.54	1.45	1.54	+4.054%	12	927	-50.649%
2025-03-28	1.48	1.48	1.48	1.48	+6.475%	4	926	-48.649%
2025-03-27	1.44	1.45	1.39	1.39	+1.460%	14	928	-45.324%
2025-03-25	1.37	1.37	1.37	1.37	+3.008%	3	930	-44.526%
2025-03-24	1.40	1.40	1.33	1.33	-6.993%	122	928	-42.857%
2025-03-21	1.50	1.50	1.43	1.43	+2.143%	220	910	-46.853%
2025-03-20	1.40	1.40	1.40	1.40	-2.778%	3	900	-45.714%
2025-03-19	1.44	1.44	1.44	1.44	-5.263%	1	897	-47.222%
2025-03-18	1.50	1.52	1.50	1.52	+8.571%	4	898	-50.000%
2025-03-17	1.40	1.40	1.40	1.40	-14.634%	5	895	-45.714%
2025-03-10	1.64	1.64	1.64	1.64	+9.333%	2	890	-53.659%
2025-03-07	1.50	1.50	1.50	1.50	+2.041%	8	892	-49.333%
2025-03-06	1.47	1.47	1.47	1.47	+2.797%	1	888	-48.299%
2025-03-04	1.40	1.43	1.40	1.43	-4.667%	5	889	-46.853%
2025-02-26	1.50	1.50	1.50	1.50	+3.448%	2	887	-49.333%
2025-02-25	1.41	1.45	1.41	1.45	+7.407%	2	887	-47.586%
2025-02-24	1.35	1.35	1.35	1.35	+6.299%	1	887	-43.704%
2025-02-20	1.27	1.27	1.27	1.27	+10.435%	1	887	-40.157%
2025-02-18	1.15	1.15	1.15	1.15	-4.167%	50	887	-33.913%
2025-02-13	1.20	1.20	1.20	1.20	0.000%	5	906	-36.667%
2025-02-11	1.20	1.20	1.20	1.20	+9.091%	1	906	-36.667%
2025-02-06	1.10	1.10	1.10	1.10	-5.983%	1	905	-30.909%
2025-02-05	1.17	1.17	1.17	1.17	-6.400%	10	905	-35.043%
2025-01-30	1.25	1.25	1.25	1.25	+8.696%	5	895	-39.200%
2025-01-27	1.15	1.15	1.15	1.15	0.000%	25	895	-33.913%
2025-01-23	1.17	1.17	1.15	1.15	+4.545%	2	895	-33.913%
2025-01-21	1.15	1.15	1.10	1.10	-8.333%	2	895	-30.909%
2025-01-17	1.30	1.30	1.20	1.20	0.000%	10	894	-36.667%
2025-01-16	1.20	1.20	1.20	1.20	-11.111%	50	894	-36.667%
2025-01-13	1.20	1.35	1.20	1.35	+17.391%	12	844	-43.704%
2025-01-10	1.15	1.15	1.15	1.15	-2.542%	2	836	-33.913%
2025-01-08	1.18	1.18	1.18	1.18	+2.609%	1	836	-35.593%
2025-01-07	1.20	1.20	1.12	1.15	-11.538%	8	836	-33.913%
2025-01-06	1.28	1.30	1.28	1.30	-16.129%	53	836	-41.538%
2025-01-02	1.58	1.58	1.55	1.55	-3.125%	243	884	-50.968%
2024-12-20	1.40	1.65	1.40	1.60	-5.882%	32	881	-52.500%
2024-12-19	1.72	1.80	1.70	1.70	+6.250%	12	851	-55.294%
2024-12-18	1.50	1.60	1.50	1.60	+3.226%	12	842	-52.500%
2024-12-17	1.60	1.60	1.55	1.55	-3.125%	30	831	-50.968%
2024-12-16	1.30	1.60	1.30	1.60	0.000%	40	761	-52.500%
2024-12-13	1.60	1.60	1.60	1.60	+14.286%	10	761	-52.500%
2024-12-12	1.75	1.75	1.40	1.40	-17.647%	4	756	-45.714%
2024-12-11	1.70	1.70	1.70	1.70	+17.241%	1	756	-55.294%
2024-12-09	1.45	1.45	1.45	1.45	-3.333%	20	757	-47.586%
2024-12-05	1.50	1.50	1.50	1.50	+15.385%	11	757	-49.333%
2024-12-04	1.30	1.30	1.30	1.30	-24.855%	7	766	-41.538%
2024-12-02	1.55	1.73	1.55	1.73	+19.310%	23	766	-56.069%
2024-11-29	1.32	1.45	1.32	1.45	-6.452%	36	749	-47.586%
2024-11-27	1.50	1.55	1.50	1.55	+5.442%	65	666	-50.968%
2024-11-26	1.35	1.47	1.35	1.47	-13.529%	3	666	-48.299%
2024-11-22	1.70	1.70	1.70	1.70	+9.677%	4	667	-55.294%
2024-11-21	1.55	1.55	1.55	1.55	-8.284%	10	667	-50.968%
2024-11-19	1.69	1.69	1.69	1.69	-12.435%	1	657	-55.030%
2024-11-15	1.93	1.93	1.55	1.93	+4.324%	86	658	-60.622%
2024-11-14	1.85	1.85	1.75	1.85	-2.632%	24	638	-58.919%
2024-11-13	1.85	1.95	1.79	1.90	+7.345%	65	614	-60.000%
2024-11-12	1.77	1.77	1.77	1.77	-7.813%	10	555	-57.062%
2024-11-08	1.85	1.92	1.85	1.92	-1.538%	82	554	-60.417%
2024-11-06	1.95	1.95	1.95	1.95	-4.878%	2	514	-61.026%
2024-11-05	2.05	2.05	2.05	2.05	-4.651%	2	512	-62.927%
2024-11-04	2.15	2.15	2.15	2.15	+2.381%	1	510	-64.651%
2024-10-31	2.14	2.14	2.10	2.10	-4.545%	30	509	-63.810%
2024-10-30	2.00	2.20	2.00	2.20	+4.762%	27	479	-65.455%
2024-10-29	2.03	2.17	1.80	2.10	+13.514%	75	454	-63.810%
2024-10-28	1.95	1.95	1.85	1.85	+2.778%	45	379	-58.919%
2024-10-25	1.98	2.10	1.77	1.80	+13.924%	330	334	-57.778%
2024-10-24	1.58	1.58	1.58	1.58	+8.966%	2	173	-51.899%
2024-10-23	1.40	1.73	1.40	1.45	-11.043%	4	171	-47.586%
2024-10-21	1.63	1.63	1.63	1.63	-0.610%	10	168	-53.374%
2024-10-14	1.64	1.64	1.64	1.64	-2.381%	1	158	-53.659%
2024-10-11	1.68	1.68	1.68	1.68	+8.387%	2	157	-54.762%
2024-10-08	1.55	1.55	1.55	1.55	-6.061%	1	157	-50.968%
2024-10-04	1.65	1.65	1.65	1.65	+3.125%	4	157	-53.939%
2024-10-03	1.60	1.60	1.60	1.60	-5.882%	2	155	-52.500%
2024-10-02	1.47	1.70	1.47	1.70	-8.108%	14	155	-55.294%
2024-09-27	1.85	1.85	1.85	1.85	-1.070%	4	142	-58.919%
2024-09-23	2.00	2.05	1.87	1.87	+9.357%	83	143	-59.358%
2024-09-17	1.95	1.95	1.71	1.71	-10.000%	62	63	-55.556%
2024-09-16	1.90	1.90	1.90	1.90	0.000%	1	1	-60.000%

.dark-mode .QJNtqF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QJNtqF{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115P5JOBY Jan 15 2027 5.00 Put (JOBY270115P00005000)option OPRA

JOBY20270115P5
JOBY Jan 15 2027 5.00 Put (JOBY270115P00005000)
option OPRA