Dark

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

EOD

Aug 14, 2026

0.2800-9.677%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2800	0.2800	0.2800	0.2800	-9.677%	5	7,719	0.000%
2026-08-12	0.2800	0.3200	0.2600	0.3100	+14.815%	21	7,722	-9.677%
2026-08-10	0.2700	0.2700	0.2700	0.2700	-10.000%	4	7,716	+3.704%
2026-08-07	0.3100	0.3100	0.2900	0.3000	-25.000%	27	7,718	-6.667%
2026-08-06	0.3900	0.4000	0.3200	0.4000	-2.439%	1,064	7,718	-30.000%
2026-08-05	0.4100	0.4100	0.4100	0.4100	+7.895%	2	8,670	-31.707%
2026-08-04	0.4500	0.4500	0.3800	0.3800	-24.000%	34	8,669	-26.316%
2026-08-03	0.5100	0.5300	0.4800	0.5000	-5.660%	38	8,679	-44.000%
2026-07-30	0.5900	0.6000	0.5300	0.5300	-13.115%	197	8,695	-47.170%
2026-07-29	0.5500	0.6100	0.5500	0.6100	+17.308%	65	8,663	-54.098%
2026-07-28	0.5200	0.5200	0.5200	0.5200	+4.000%	22	8,642	-46.154%
2026-07-27	0.5200	0.5700	0.4800	0.5000	-13.793%	90	8,620	-44.000%
2026-07-24	0.5800	0.5800	0.5800	0.5800	+26.087%	10	8,616	-51.724%
2026-07-22	0.4600	0.4600	0.4600	0.4600	-2.128%	5	8,621	-39.130%
2026-07-21	0.4700	0.4700	0.4700	0.4700	-4.082%	10	8,616	-40.426%
2026-07-20	0.4900	0.5300	0.4900	0.4900	-15.517%	3,002	8,616	-42.857%
2026-07-17	0.6000	0.6000	0.5600	0.5800	+7.407%	31	5,867	-51.724%
2026-07-16	0.4900	0.5400	0.4900	0.5400	+12.500%	13	5,837	-48.148%
2026-07-15	0.4800	0.4900	0.4800	0.4800	-11.111%	12	5,831	-41.667%
2026-07-13	0.5300	0.5600	0.5100	0.5400	+8.000%	25	5,819	-48.148%
2026-07-10	0.4900	0.5200	0.4900	0.5000	+8.696%	12	5,819	-44.000%
2026-07-09	0.4900	0.4900	0.4500	0.4600	-6.122%	4	5,814	-39.130%
2026-07-08	0.4800	0.4900	0.4800	0.4900	+8.889%	23	5,812	-42.857%
2026-07-07	0.4500	0.4500	0.4500	0.4500	+21.622%	71	5,789	-37.778%
2026-07-06	0.3700	0.3700	0.3700	0.3700	-7.500%	3	5,779	-24.324%
2026-07-02	0.4000	0.4200	0.3900	0.4000	+8.108%	100	5,676	-30.000%
2026-07-01	0.3700	0.3700	0.3700	0.3700	0.000%	1	5,676	-24.324%
2026-06-30	0.4000	0.4000	0.3700	0.3700	-7.500%	25	5,675	-24.324%
2026-06-29	0.4000	0.4000	0.4000	0.4000	+2.564%	10	5,673	-30.000%
2026-06-26	0.3900	0.3900	0.3900	0.3900	+11.429%	10	5,673	-28.205%
2026-06-24	0.3500	0.3500	0.3500	0.3500	0.000%	1	5,673	-20.000%
2026-06-23	0.3300	0.3500	0.3300	0.3500	+25.000%	20	5,673	-20.000%
2026-06-22	0.2800	0.2800	0.2800	0.2800	-20.000%	1	5,688	0.000%
2026-06-18	0.3400	0.3600	0.3000	0.3500	-2.778%	79	5,683	-20.000%
2026-06-17	0.3600	0.3600	0.3600	0.3600	+2.857%	5	5,683	-22.222%
2026-06-15	0.2900	0.3500	0.2900	0.3500	-10.256%	2	5,683	-20.000%
2026-06-12	0.3900	0.3900	0.3900	0.3900	-11.364%	1	5,683	-28.205%
2026-06-11	0.4300	0.4700	0.4100	0.4400	+4.762%	95	5,683	-36.364%
2026-06-09	0.4000	0.4200	0.3900	0.4200	+20.000%	2,002	5,694	-33.333%
2026-06-08	0.3900	0.3900	0.3500	0.3500	-7.895%	5	4,387	-20.000%
2026-06-05	0.3300	0.3800	0.3300	0.3800	+52.000%	7	4,387	-26.316%
2026-06-01	0.2500	0.2500	0.2500	0.2500	-10.714%	10	4,387	+12.000%
2026-05-26	0.2800	0.3100	0.2800	0.2800	-30.000%	70	4,397	0.000%
2026-05-21	0.4000	0.4000	0.4000	0.4000	+17.647%	1	4,407	-30.000%
2026-05-19	0.3400	0.3400	0.3400	0.3400	-19.048%	300	4,407	-17.647%
2026-05-18	0.4200	0.4200	0.4200	0.4200	+13.514%	11	4,408	-33.333%
2026-05-15	0.3500	0.3700	0.3500	0.3700	+8.824%	51	4,408	-24.324%
2026-05-14	0.3400	0.3400	0.3400	0.3400	+9.677%	1	4,417	-17.647%
2026-05-13	0.3100	0.3100	0.3100	0.3100	-3.125%	20	4,417	-9.677%
2026-05-11	0.3700	0.3700	0.3000	0.3200	-11.111%	202	4,417	-12.500%
2026-05-07	0.3500	0.3600	0.3500	0.3600	-21.739%	12	4,236	-22.222%
2026-05-04	0.4600	0.4600	0.4600	0.4600	+6.977%	1	4,226	-39.130%
2026-05-01	0.4500	0.4500	0.4300	0.4300	-17.308%	2	4,226	-34.884%
2026-04-29	0.5200	0.5200	0.5200	0.5200	+20.930%	10	4,226	-46.154%
2026-04-28	0.4100	0.4300	0.4000	0.4300	0.000%	641	4,216	-34.884%
2026-04-20	0.4300	0.4300	0.4300	0.4300	0.000%	10	3,697	-34.884%
2026-04-17	0.4300	0.4300	0.4300	0.4300	+7.500%	1	3,687	-34.884%
2026-04-16	0.4000	0.4200	0.3900	0.4000	-4.762%	43	3,687	-30.000%
2026-04-15	0.4200	0.4200	0.4200	0.4200	-4.545%	1	3,687	-33.333%
2026-04-14	0.4400	0.4400	0.4400	0.4400	-13.725%	4	3,687	-36.364%
2026-04-13	0.5200	0.5200	0.5100	0.5100	0.000%	21	3,684	-45.098%
2026-04-10	0.5100	0.5100	0.5100	0.5100	+2.000%	10	3,684	-45.098%
2026-04-08	0.4800	0.5000	0.4800	0.5000	-3.846%	35	3,684	-44.000%
2026-04-02	0.5600	0.5600	0.5100	0.5200	-5.455%	111	3,765	-46.154%
2026-03-31	0.6000	0.6000	0.5500	0.5500	-12.698%	11	3,765	-49.091%
2026-03-30	0.6000	0.6300	0.6000	0.6300	+8.621%	53	3,766	-55.556%
2026-03-27	0.5900	0.5900	0.5800	0.5800	+11.538%	224	3,748	-51.724%
2026-03-26	0.5000	0.5200	0.5000	0.5200	+10.638%	45	3,954	-46.154%
2026-03-24	0.4700	0.4700	0.4700	0.4700	+11.905%	1	3,959	-40.426%
2026-03-23	0.4600	0.4800	0.4200	0.4200	-14.286%	14	3,960	-33.333%
2026-03-20	0.4800	0.4900	0.4800	0.4900	+4.255%	3	3,974	-42.857%
2026-03-19	0.4700	0.4700	0.4700	0.4700	+2.174%	4	3,974	-40.426%
2026-03-17	0.4500	0.4600	0.4400	0.4600	-4.167%	4	3,978	-39.130%
2026-03-16	0.4800	0.4800	0.4800	0.4800	+4.348%	10	3,981	-41.667%
2026-03-13	0.4600	0.4600	0.4600	0.4600	-9.804%	1	3,981	-39.130%
2026-03-09	0.5100	0.5100	0.5100	0.5100	-3.774%	4	3,980	-45.098%
2026-03-06	0.5300	0.5300	0.5300	0.5300	+6.000%	1	4,013	-47.170%
2026-03-05	0.5000	0.5000	0.5000	0.5000	+11.111%	3	4,014	-44.000%
2026-03-03	0.4000	0.4500	0.4000	0.4500	-11.765%	1,101	4,015	-37.778%
2026-03-02	0.5100	0.5100	0.5100	0.5100	+6.250%	1	4,469	-45.098%
2026-02-26	0.4700	0.4800	0.4700	0.4800	-2.041%	15	4,469	-41.667%
2026-02-25	0.4800	0.4900	0.4800	0.4900	-10.909%	70	4,451	-42.857%
2026-02-24	0.5500	0.5500	0.5500	0.5500	+1.852%	2	4,451	-49.091%
2026-02-23	0.5500	0.5800	0.5400	0.5400	+5.882%	17	4,449	-48.148%
2026-02-19	0.5100	0.5200	0.5000	0.5100	-1.923%	8	4,437	-45.098%
2026-02-18	0.5200	0.5200	0.5200	0.5200	-5.455%	2	4,441	-46.154%
2026-02-17	0.5100	0.5500	0.5100	0.5500	+12.245%	6	4,441	-49.091%
2026-02-13	0.4900	0.4900	0.4900	0.4900	-9.259%	10	4,435	-42.857%
2026-02-12	0.5000	0.5400	0.5000	0.5400	+5.882%	7	4,435	-48.148%
2026-02-11	0.5000	0.5100	0.5000	0.5100	+8.511%	2	4,433	-45.098%
2026-02-09	0.4700	0.4700	0.4700	0.4700	-6.000%	2	4,433	-40.426%
2026-02-06	0.5100	0.5400	0.5000	0.5000	-1.961%	2,197	4,431	-44.000%
2026-02-05	0.5000	0.5100	0.5000	0.5100	-3.774%	6	2,538	-45.098%
2026-02-04	0.5000	0.5300	0.5000	0.5300	+20.455%	8	2,538	-47.170%
2026-02-03	0.4500	0.4500	0.4400	0.4400	-2.222%	2	2,539	-36.364%
2026-02-02	0.4500	0.4500	0.4500	0.4500	-4.255%	1	2,538	-37.778%
2026-01-30	0.4500	0.4700	0.4400	0.4700	+4.444%	956	2,539	-40.426%
2026-01-29	0.4500	0.4900	0.3700	0.4500	+21.622%	192	3,052	-37.778%
2026-01-28	0.3500	0.3700	0.3500	0.3700	+2.778%	9	3,058	-24.324%
2026-01-26	0.3000	0.3600	0.3000	0.3600	+12.500%	3	3,053	-22.222%
2026-01-22	0.3200	0.3200	0.3200	0.3200	-5.882%	10	3,050	-12.500%
2026-01-21	0.3600	0.3600	0.3400	0.3400	+9.677%	3	3,060	-17.647%
2026-01-20	0.3100	0.3100	0.3100	0.3100	+6.897%	1	3,059	-9.677%
2026-01-16	0.3000	0.3000	0.2900	0.2900	-17.143%	4	3,058	-3.448%
2026-01-14	0.3500	0.3500	0.3500	0.3500	+25.000%	10	3,058	-20.000%
2026-01-13	0.2800	0.2800	0.2800	0.2800	-6.667%	2	3,058	0.000%
2026-01-12	0.3000	0.3000	0.3000	0.3000	+7.143%	1	3,058	-6.667%
2026-01-08	0.2800	0.2800	0.2800	0.2800	-6.667%	20	3,057	0.000%
2026-01-07	0.3000	0.3000	0.3000	0.3000	0.000%	10	3,057	-6.667%
2026-01-05	0.3300	0.3300	0.3000	0.3000	-26.829%	70	3,057	-6.667%
2025-12-30	0.4100	0.4100	0.4100	0.4100	-2.381%	1	3,125	-31.707%
2025-12-18	0.4200	0.4200	0.4200	0.4200	+5.000%	4	3,125	-33.333%
2025-12-16	0.4000	0.4000	0.4000	0.4000	+14.286%	1	3,125	-30.000%
2025-12-15	0.3500	0.3500	0.3500	0.3500	-16.667%	1	3,125	-20.000%
2025-12-11	0.4200	0.4200	0.4200	0.4200	+20.000%	1	3,125	-33.333%
2025-12-10	0.3500	0.3500	0.3500	0.3500	-7.895%	1	3,125	-20.000%
2025-12-09	0.3500	0.3800	0.3500	0.3800	-5.000%	7	3,125	-26.316%
2025-12-08	0.4000	0.4000	0.4000	0.4000	+11.111%	5	3,125	-30.000%
2025-12-05	0.3600	0.3600	0.3600	0.3600	-10.000%	18	3,124	-22.222%
2025-12-03	0.4000	0.4000	0.4000	0.4000	-11.111%	2	3,121	-30.000%
2025-12-02	0.4500	0.4500	0.4500	0.4500	0.000%	1	3,123	-37.778%
2025-11-28	0.4500	0.4500	0.4500	0.4500	-18.182%	10	3,123	-37.778%
2025-11-24	0.5200	0.5500	0.5000	0.5500	+10.000%	14	3,123	-49.091%
2025-11-21	0.5000	0.5000	0.5000	0.5000	+11.111%	11	3,126	-44.000%
2025-11-20	0.4500	0.4500	0.4100	0.4500	-10.000%	4	3,126	-37.778%
2025-11-18	0.5000	0.5000	0.5000	0.5000	0.000%	2	3,123	-44.000%
2025-11-14	0.5000	0.5000	0.5000	0.5000	+19.048%	25	3,123	-44.000%
2025-11-13	0.3500	0.4200	0.3500	0.4200	+5.000%	6	3,098	-33.333%
2025-11-12	0.4000	0.4000	0.4000	0.4000	-20.000%	4	3,102	-30.000%
2025-11-11	0.4200	0.5000	0.4200	0.5000	0.000%	25	3,098	-44.000%
2025-11-06	0.5000	0.5000	0.5000	0.5000	+13.636%	150	3,096	-44.000%
2025-11-04	0.5000	0.5000	0.4400	0.4400	+12.821%	13	3,160	-36.364%
2025-11-03	0.3900	0.3900	0.3900	0.3900	-2.500%	10	3,149	-28.205%
2025-10-31	0.4000	0.4000	0.4000	0.4000	-11.111%	1	3,149	-30.000%
2025-10-30	0.4200	0.4500	0.3700	0.4500	+12.500%	12	3,148	-37.778%
2025-10-28	0.4000	0.4000	0.4000	0.4000	+2.564%	25	3,148	-30.000%
2025-10-27	0.3900	0.3900	0.3900	0.3900	+11.429%	4	3,151	-28.205%
2025-10-24	0.3500	0.3500	0.3500	0.3500	-16.667%	2	3,151	-20.000%
2025-10-22	0.4200	0.4200	0.4200	0.4200	+5.000%	2	3,151	-33.333%
2025-10-21	0.4000	0.4000	0.4000	0.4000	0.000%	10	3,153	-30.000%
2025-10-20	0.4000	0.4000	0.4000	0.4000	+8.108%	1	3,153	-30.000%
2025-10-14	0.4000	0.4000	0.3700	0.3700	-2.632%	6	3,153	-24.324%
2025-10-13	0.3800	0.4200	0.3800	0.3800	-9.524%	32	3,153	-26.316%
2025-10-10	0.4400	0.5300	0.4000	0.4200	-2.326%	27	3,154	-33.333%
2025-10-09	0.4300	0.4300	0.4300	0.4300	+16.216%	4	3,165	-34.884%
2025-10-08	0.4000	0.4000	0.3700	0.3700	+5.714%	2	3,161	-24.324%
2025-10-07	0.3500	0.3500	0.3200	0.3500	+2.941%	17	3,151	-20.000%
2025-10-06	0.3200	0.3400	0.3200	0.3400	-2.857%	16	3,151	-17.647%
2025-10-03	0.3900	0.3900	0.3500	0.3500	-5.405%	11	3,136	-20.000%
2025-10-02	0.3700	0.3900	0.3700	0.3700	+5.714%	9	3,135	-24.324%
2025-10-01	0.3500	0.3500	0.3500	0.3500	+16.667%	25	3,133	-20.000%
2025-09-29	0.3000	0.3000	0.3000	0.3000	-33.333%	1	3,158	-6.667%
2025-09-26	0.4500	0.4500	0.4500	0.4500	+50.000%	545	3,158	-37.778%
2025-09-22	0.3500	0.3500	0.3000	0.3000	-25.000%	12	2,699	-6.667%
2025-09-19	0.4000	0.4000	0.4000	0.4000	-11.111%	10	2,701	-30.000%
2025-09-18	0.4500	0.4500	0.4500	0.4500	0.000%	2	2,701	-37.778%
2025-09-17	0.4200	0.4500	0.4200	0.4500	+9.756%	38	2,701	-37.778%
2025-09-16	0.4100	0.4100	0.4100	0.4100	0.000%	9	2,737	-31.707%
2025-09-15	0.4100	0.4100	0.4100	0.4100	-8.889%	1	2,737	-31.707%
2025-09-11	0.4500	0.4500	0.4500	0.4500	0.000%	2	2,737	-37.778%
2025-09-10	0.4500	0.4500	0.4500	0.4500	-4.255%	13	2,739	-37.778%
2025-09-09	0.4200	0.4700	0.4200	0.4700	-2.083%	2	2,731	-40.426%
2025-09-08	0.4800	0.4800	0.4800	0.4800	+20.000%	1	2,732	-41.667%
2025-09-05	0.4300	0.4900	0.4000	0.4000	-21.569%	10	2,731	-30.000%
2025-09-04	0.5100	0.5400	0.4600	0.5100	+18.605%	23	2,731	-45.098%
2025-09-03	0.5000	0.5100	0.4200	0.4300	-12.245%	629	2,728	-34.884%
2025-09-02	0.4500	0.5000	0.4500	0.4900	+16.667%	17	2,159	-42.857%
2025-08-29	0.4500	0.4500	0.4200	0.4200	-2.326%	26	2,142	-33.333%
2025-08-27	0.4300	0.4300	0.4300	0.4300	-4.444%	1	2,142	-34.884%
2025-08-25	0.4200	0.4500	0.4200	0.4500	-22.414%	13	2,141	-37.778%
2025-08-22	0.4500	0.5800	0.4500	0.5800	+28.889%	11	2,140	-51.724%
2025-08-21	0.4500	0.4500	0.4500	0.4500	0.000%	10	2,139	-37.778%
2025-08-20	0.4500	0.4600	0.4500	0.4500	0.000%	54	2,129	-37.778%
2025-08-19	0.4500	0.4500	0.4500	0.4500	0.000%	1	2,180	-37.778%
2025-08-18	0.5500	0.5500	0.4500	0.4500	+18.421%	7	2,179	-37.778%
2025-08-15	0.3800	0.3800	0.3800	0.3800	0.000%	1	2,175	-26.316%
2025-08-13	0.3800	0.3800	0.3800	0.3800	-5.000%	1	2,174	-26.316%
2025-08-12	0.4000	0.4000	0.4000	0.4000	0.000%	28	2,175	-30.000%
2025-08-11	0.4000	0.4000	0.4000	0.4000	+2.564%	50	2,150	-30.000%
2025-08-08	0.3900	0.3900	0.3900	0.3900	+8.333%	30	2,100	-28.205%
2025-08-07	0.4500	0.4500	0.3600	0.3600	+2.857%	21	2,100	-22.222%
2025-08-06	0.3000	0.3700	0.3000	0.3500	+9.375%	5	2,091	-20.000%
2025-08-05	0.3100	0.3700	0.3100	0.3200	0.000%	5	2,088	-12.500%
2025-08-04	0.3500	0.4800	0.3200	0.3200	-20.000%	543	2,088	-12.500%
2025-08-01	0.4000	0.4000	0.3500	0.4000	-4.762%	47	1,596	-30.000%
2025-07-31	0.3800	0.5000	0.3800	0.4200	+20.000%	288	1,588	-33.333%
2025-07-30	0.3500	0.3500	0.3500	0.3500	-12.500%	2	1,506	-20.000%
2025-07-29	0.4000	0.4000	0.4000	0.4000	-11.111%	27	1,505	-30.000%
2025-07-28	0.4000	0.4500	0.3500	0.4500	+28.571%	32	1,498	-37.778%
2025-07-25	0.3000	0.3700	0.3000	0.3500	-5.405%	9	1,467	-20.000%
2025-07-24	0.3300	0.3700	0.3300	0.3700	-9.756%	2	1,467	-24.324%
2025-07-23	0.3600	0.4100	0.3300	0.4100	+2.500%	7	1,467	-31.707%
2025-07-22	0.4000	0.4000	0.4000	0.4000	-11.111%	2	1,468	-30.000%
2025-07-21	0.4800	0.4800	0.4000	0.4500	+12.500%	29	1,466	-37.778%
2025-07-17	0.5000	0.5000	0.4000	0.4000	+11.111%	502	1,444	-30.000%
2025-07-16	0.4200	0.4200	0.3600	0.3600	-20.000%	109	1,211	-22.222%
2025-07-14	0.5000	0.5000	0.4500	0.4500	-10.000%	36	1,160	-37.778%
2025-07-10	0.5000	0.5000	0.4700	0.5000	+2.041%	20	1,146	-44.000%
2025-07-09	0.4800	0.5200	0.4500	0.4900	+2.083%	8	1,142	-42.857%
2025-07-08	0.4800	0.4800	0.4800	0.4800	-18.644%	1	1,147	-41.667%
2025-07-03	0.5500	0.5900	0.5500	0.5900	-9.231%	2	1,147	-52.542%
2025-07-02	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,147	-56.923%
2025-07-01	0.6000	0.6500	0.6000	0.6000	+9.091%	21	1,155	-53.333%
2025-06-30	0.5200	0.5700	0.5000	0.5500	-17.910%	19	1,136	-49.091%
2025-06-26	0.6700	0.6700	0.6700	0.6700	-23.864%	20	1,151	-58.209%
2025-06-23	0.9000	0.9000	0.8200	0.8800	+7.317%	3	1,151	-68.182%
2025-06-20	0.8200	0.8200	0.8200	0.8200	-3.529%	20	1,149	-65.854%
2025-06-16	0.7600	0.8500	0.7600	0.8500	+11.842%	23	1,141	-67.059%
2025-06-12	0.7500	0.7600	0.7300	0.7600	+11.765%	35	1,132	-63.158%
2025-06-11	0.7000	0.7000	0.6800	0.6800	+4.615%	132	1,148	-58.824%
2025-06-10	0.7000	0.7000	0.6500	0.6500	-13.333%	3	1,172	-56.923%
2025-06-09	0.7600	0.7600	0.7500	0.7500	-11.765%	11	1,172	-62.667%
2025-06-06	0.7600	0.8500	0.7600	0.8500	+6.250%	22	1,172	-67.059%
2025-06-04	0.8000	0.8000	0.8000	0.8000	+11.111%	10	1,182	-65.000%
2025-06-03	0.7400	0.7400	0.7200	0.7200	-17.241%	6	1,187	-61.111%
2025-06-02	0.8800	0.8800	0.8700	0.8700	+16.000%	5	1,183	-67.816%
2025-05-29	0.7000	0.7500	0.7000	0.7500	0.000%	7	1,178	-62.667%
2025-05-28	0.8500	0.8500	0.7500	0.7500	-33.036%	50	1,172	-62.667%
2025-05-22	1.1200	1.1300	1.1200	1.1200	+4.673%	20	1,166	-75.000%
2025-05-19	1.1000	1.1000	1.0700	1.0700	+7.000%	9	1,166	-73.832%
2025-05-16	1.0500	1.0500	1.0000	1.0000	-3.846%	308	1,157	-72.000%
2025-05-15	1.0700	1.0700	1.0400	1.0400	+0.971%	21	1,008	-73.077%
2025-05-14	1.0000	1.0500	1.0000	1.0300	-1.905%	108	1,002	-72.816%
2025-05-13	0.9500	1.0500	0.9500	1.0500	0.000%	12	915	-73.333%
2025-05-12	1.1000	1.1000	1.0100	1.0500	-7.895%	5	919	-73.333%
2025-05-09	1.2000	1.2000	1.1400	1.1400	+3.636%	18	915	-75.439%
2025-05-08	1.1000	1.1300	1.1000	1.1000	-16.667%	17	914	-74.545%
2025-05-06	1.2500	1.3200	1.2500	1.3200	+12.821%	26	919	-78.788%
2025-05-02	1.1700	1.1700	1.1700	1.1700	-10.000%	2	937	-76.068%
2025-04-30	1.2900	1.3000	1.2900	1.3000	0.000%	5	936	-78.462%
2025-04-29	1.3000	1.3000	1.3000	1.3000	0.000%	1	931	-78.462%
2025-04-25	1.3000	1.3000	1.2800	1.3000	-3.704%	26	930	-78.462%
2025-04-24	1.3200	1.3500	1.3200	1.3500	-3.571%	19	939	-79.259%
2025-04-23	1.3300	1.4400	1.3200	1.4000	-7.285%	54	958	-80.000%
2025-04-21	1.5000	1.5100	1.5000	1.5100	+0.667%	10	917	-81.457%
2025-04-17	1.5000	1.5000	1.5000	1.5000	+2.041%	7	915	-81.333%
2025-04-16	1.4700	1.4700	1.4700	1.4700	+1.379%	3	915	-80.952%
2025-04-14	1.4500	1.4500	1.4500	1.4500	-6.452%	1	913	-80.690%
2025-04-11	1.5700	1.6000	1.5500	1.5500	+6.897%	8	914	-81.935%
2025-04-09	1.5100	1.5100	1.4500	1.4500	-12.651%	13	917	-80.690%
2025-04-07	1.8400	1.8500	1.6400	1.6600	-5.143%	74	914	-83.133%
2025-04-04	1.8300	1.8300	1.7500	1.7500	+20.690%	30	929	-84.000%
2025-04-02	1.4500	1.4500	1.4500	1.4500	-3.333%	2	931	-80.690%
2025-04-01	1.5000	1.5000	1.5000	1.5000	-2.597%	7	933	-81.333%
2025-03-31	1.4800	1.5400	1.4500	1.5400	+4.054%	12	927	-81.818%
2025-03-28	1.4800	1.4800	1.4800	1.4800	+6.475%	4	926	-81.081%
2025-03-27	1.4400	1.4500	1.3900	1.3900	+1.460%	14	928	-79.856%
2025-03-25	1.3700	1.3700	1.3700	1.3700	+3.008%	3	930	-79.562%
2025-03-24	1.4000	1.4000	1.3300	1.3300	-6.993%	122	928	-78.947%
2025-03-21	1.5000	1.5000	1.4300	1.4300	+2.143%	220	910	-80.420%
2025-03-20	1.4000	1.4000	1.4000	1.4000	-2.778%	3	900	-80.000%
2025-03-19	1.4400	1.4400	1.4400	1.4400	-5.263%	1	897	-80.556%
2025-03-18	1.5000	1.5200	1.5000	1.5200	+8.571%	4	898	-81.579%
2025-03-17	1.4000	1.4000	1.4000	1.4000	-14.634%	5	895	-80.000%
2025-03-10	1.6400	1.6400	1.6400	1.6400	+9.333%	2	890	-82.927%
2025-03-07	1.5000	1.5000	1.5000	1.5000	+2.041%	8	892	-81.333%
2025-03-06	1.4700	1.4700	1.4700	1.4700	+2.797%	1	888	-80.952%
2025-03-04	1.4000	1.4300	1.4000	1.4300	-4.667%	5	889	-80.420%
2025-02-26	1.5000	1.5000	1.5000	1.5000	+3.448%	2	887	-81.333%
2025-02-25	1.4100	1.4500	1.4100	1.4500	+7.407%	2	887	-80.690%
2025-02-24	1.3500	1.3500	1.3500	1.3500	+6.299%	1	887	-79.259%
2025-02-20	1.2700	1.2700	1.2700	1.2700	+10.435%	1	887	-77.953%
2025-02-18	1.1500	1.1500	1.1500	1.1500	-4.167%	50	887	-75.652%
2025-02-13	1.2000	1.2000	1.2000	1.2000	0.000%	5	906	-76.667%
2025-02-11	1.2000	1.2000	1.2000	1.2000	+9.091%	1	906	-76.667%
2025-02-06	1.1000	1.1000	1.1000	1.1000	-5.983%	1	905	-74.545%
2025-02-05	1.1700	1.1700	1.1700	1.1700	-6.400%	10	905	-76.068%
2025-01-30	1.2500	1.2500	1.2500	1.2500	+8.696%	5	895	-77.600%
2025-01-27	1.1500	1.1500	1.1500	1.1500	0.000%	25	895	-75.652%
2025-01-23	1.1700	1.1700	1.1500	1.1500	+4.545%	2	895	-75.652%
2025-01-21	1.1500	1.1500	1.1000	1.1000	-8.333%	2	895	-74.545%
2025-01-17	1.3000	1.3000	1.2000	1.2000	0.000%	10	894	-76.667%
2025-01-16	1.2000	1.2000	1.2000	1.2000	-11.111%	50	894	-76.667%
2025-01-13	1.2000	1.3500	1.2000	1.3500	+17.391%	12	844	-79.259%
2025-01-10	1.1500	1.1500	1.1500	1.1500	-2.542%	2	836	-75.652%
2025-01-08	1.1800	1.1800	1.1800	1.1800	+2.609%	1	836	-76.271%
2025-01-07	1.2000	1.2000	1.1200	1.1500	-11.538%	8	836	-75.652%
2025-01-06	1.2800	1.3000	1.2800	1.3000	-16.129%	53	836	-78.462%
2025-01-02	1.5800	1.5800	1.5500	1.5500	-3.125%	243	884	-81.935%
2024-12-20	1.4000	1.6500	1.4000	1.6000	-5.882%	32	881	-82.500%
2024-12-19	1.7200	1.8000	1.7000	1.7000	+6.250%	12	851	-83.529%
2024-12-18	1.5000	1.6000	1.5000	1.6000	+3.226%	12	842	-82.500%
2024-12-17	1.6000	1.6000	1.5500	1.5500	-3.125%	30	831	-81.935%
2024-12-16	1.3000	1.6000	1.3000	1.6000	0.000%	40	761	-82.500%
2024-12-13	1.6000	1.6000	1.6000	1.6000	+14.286%	10	761	-82.500%
2024-12-12	1.7500	1.7500	1.4000	1.4000	-17.647%	4	756	-80.000%
2024-12-11	1.7000	1.7000	1.7000	1.7000	+17.241%	1	756	-83.529%
2024-12-09	1.4500	1.4500	1.4500	1.4500	-3.333%	20	757	-80.690%
2024-12-05	1.5000	1.5000	1.5000	1.5000	+15.385%	11	757	-81.333%
2024-12-04	1.3000	1.3000	1.3000	1.3000	-24.855%	7	766	-78.462%
2024-12-02	1.5500	1.7300	1.5500	1.7300	+19.310%	23	766	-83.815%
2024-11-29	1.3200	1.4500	1.3200	1.4500	-6.452%	36	749	-80.690%
2024-11-27	1.5000	1.5500	1.5000	1.5500	+5.442%	65	666	-81.935%
2024-11-26	1.3500	1.4700	1.3500	1.4700	-13.529%	3	666	-80.952%
2024-11-22	1.7000	1.7000	1.7000	1.7000	+9.677%	4	667	-83.529%
2024-11-21	1.5500	1.5500	1.5500	1.5500	-8.284%	10	667	-81.935%
2024-11-19	1.6900	1.6900	1.6900	1.6900	-12.435%	1	657	-83.432%
2024-11-15	1.9300	1.9300	1.5500	1.9300	+4.324%	86	658	-85.492%
2024-11-14	1.8500	1.8500	1.7500	1.8500	-2.632%	24	638	-84.865%
2024-11-13	1.8500	1.9500	1.7900	1.9000	+7.345%	65	614	-85.263%
2024-11-12	1.7700	1.7700	1.7700	1.7700	-7.813%	10	555	-84.181%
2024-11-08	1.8500	1.9200	1.8500	1.9200	-1.538%	82	554	-85.417%
2024-11-06	1.9500	1.9500	1.9500	1.9500	-4.878%	2	514	-85.641%
2024-11-05	2.0500	2.0500	2.0500	2.0500	-4.651%	2	512	-86.341%
2024-11-04	2.1500	2.1500	2.1500	2.1500	+2.381%	1	510	-86.977%
2024-10-31	2.1400	2.1400	2.1000	2.1000	-4.545%	30	509	-86.667%
2024-10-30	2.0000	2.2000	2.0000	2.2000	+4.762%	27	479	-87.273%
2024-10-29	2.0300	2.1700	1.8000	2.1000	+13.514%	75	454	-86.667%
2024-10-28	1.9500	1.9500	1.8500	1.8500	+2.778%	45	379	-84.865%
2024-10-25	1.9800	2.1000	1.7700	1.8000	+13.924%	330	334	-84.444%
2024-10-24	1.5800	1.5800	1.5800	1.5800	+8.966%	2	173	-82.278%
2024-10-23	1.4000	1.7300	1.4000	1.4500	-11.043%	4	171	-80.690%
2024-10-21	1.6300	1.6300	1.6300	1.6300	-0.610%	10	168	-82.822%
2024-10-14	1.6400	1.6400	1.6400	1.6400	-2.381%	1	158	-82.927%
2024-10-11	1.6800	1.6800	1.6800	1.6800	+8.387%	2	157	-83.333%
2024-10-08	1.5500	1.5500	1.5500	1.5500	-6.061%	1	157	-81.935%
2024-10-04	1.6500	1.6500	1.6500	1.6500	+3.125%	4	157	-83.030%
2024-10-03	1.6000	1.6000	1.6000	1.6000	-5.882%	2	155	-82.500%
2024-10-02	1.4700	1.7000	1.4700	1.7000	-8.108%	14	155	-83.529%
2024-09-27	1.8500	1.8500	1.8500	1.8500	-1.070%	4	142	-84.865%
2024-09-23	2.0000	2.0500	1.8700	1.8700	+9.357%	83	143	-85.027%
2024-09-17	1.9500	1.9500	1.7100	1.7100	-10.000%	62	63	-83.626%
2024-09-16	1.9000	1.9000	1.9000	1.9000	0.000%	1	1	-85.263%

.dark-mode .RSsqNC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RSsqNC{ 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