Dark

JOBY20270115P7
JOBY Jan 15 2027 7.00 Put (JOBY270115P00007000)
option OPRA

EOD

Jun 13, 2025

1.80+5.882%(+0.10)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	1.80	1.80	1.75	1.80	+5.882%	44	781	0.000%
2025-06-12	1.66	1.70	1.62	1.70	+9.677%	26	764	+5.882%
2025-06-11	1.50	1.55	1.43	1.55	-1.899%	38	744	+16.129%
2025-06-10	1.58	1.58	1.58	1.58	-1.250%	100	730	+13.924%
2025-06-09	1.72	1.72	1.55	1.60	-15.789%	119	830	+12.500%
2025-06-06	1.85	1.90	1.77	1.90	+11.765%	16	715	-5.263%
2025-06-05	1.70	1.70	1.70	1.70	-1.163%	5	715	+5.882%
2025-06-04	1.68	1.72	1.68	1.72	+7.500%	3	710	+4.651%
2025-06-03	1.70	1.70	1.60	1.60	-16.667%	8	709	+12.500%
2025-06-02	1.90	1.92	1.90	1.92	+6.667%	11	702	-6.250%
2025-05-30	1.80	1.80	1.80	1.80	+7.143%	2	701	0.000%
2025-05-29	1.60	1.68	1.57	1.68	-0.592%	23	700	+7.143%
2025-05-28	1.95	1.95	1.39	1.69	-23.874%	35	689	+6.509%
2025-05-27	2.22	2.22	2.22	2.22	-3.478%	10	676	-18.919%
2025-05-23	2.30	2.30	2.30	2.30	0.000%	2	665	-21.739%
2025-05-22	2.30	2.30	2.30	2.30	0.000%	2	665	-21.739%
2025-05-21	2.34	2.34	2.21	2.30	+3.139%	6	667	-21.739%
2025-05-20	2.20	2.23	2.20	2.23	+1.364%	53	669	-19.283%
2025-05-19	2.25	2.25	2.20	2.20	+4.762%	30	647	-18.182%
2025-05-16	2.09	2.15	2.09	2.10	-0.474%	26	637	-14.286%
2025-05-15	1.92	2.18	1.92	2.11	+0.476%	26	628	-14.692%
2025-05-14	2.10	2.10	2.10	2.10	+7.143%	6	602	-14.286%
2025-05-13	2.05	2.05	1.96	1.96	-8.837%	44	596	-8.163%
2025-05-12	2.15	2.15	2.15	2.15	-6.522%	20	552	-16.279%
2025-05-09	2.30	2.30	2.30	2.30	-2.954%	2	532	-21.739%
2025-05-08	2.37	2.37	2.37	2.37	-4.049%	10	533	-24.051%
2025-05-06	2.51	2.51	2.47	2.47	+2.917%	10	543	-27.126%
2025-04-28	2.40	2.40	2.40	2.40	-4.000%	2	533	-25.000%
2025-04-25	2.50	2.50	2.50	2.50	-1.186%	24	531	-28.000%
2025-04-24	2.53	2.53	2.53	2.53	-4.528%	10	521	-28.854%
2025-04-23	2.65	2.65	2.65	2.65	-13.399%	110	511	-32.075%
2025-04-07	3.06	3.06	3.06	3.06	-2.548%	20	454	-41.176%
2025-04-04	3.20	3.20	3.14	3.14	+10.175%	160	454	-42.675%
2025-04-01	2.85	2.85	2.85	2.85	+3.636%	19	517	-36.842%
2025-03-28	2.75	2.75	2.75	2.75	+3.774%	2	519	-34.545%
2025-03-25	2.65	2.65	2.65	2.65	+2.713%	1	520	-32.075%
2025-03-24	2.58	2.58	2.58	2.58	-14.000%	1	521	-30.233%
2025-03-11	3.00	3.00	3.00	3.00	+1.351%	2	521	-40.000%
2025-03-10	3.00	3.00	2.96	2.96	+5.338%	2	520	-39.189%
2025-03-07	2.79	2.81	2.79	2.81	+4.074%	10	521	-35.943%
2025-03-06	2.70	2.70	2.70	2.70	0.000%	1	520	-33.333%
2025-03-04	2.70	2.70	2.70	2.70	-0.735%	2	522	-33.333%
2025-03-03	2.64	2.72	2.63	2.72	+0.741%	3	522	-33.824%
2025-02-28	2.70	2.70	2.70	2.70	+2.273%	2	519	-33.333%
2025-02-27	2.64	2.64	2.64	2.64	-4.000%	2	519	-31.818%
2025-02-25	2.75	2.75	2.75	2.75	+6.178%	3	519	-34.545%
2025-02-24	2.53	2.65	2.53	2.59	+0.778%	4	519	-30.502%
2025-02-21	2.37	2.57	2.37	2.57	+7.083%	26	516	-29.961%
2025-02-20	2.40	2.40	2.40	2.40	+3.448%	10	513	-25.000%
2025-02-19	2.35	2.35	2.32	2.32	-1.277%	3	513	-22.414%
2025-02-14	2.34	2.39	2.34	2.35	-6.000%	16	506	-23.404%
2025-02-12	2.50	2.50	2.50	2.50	+3.306%	1	506	-28.000%
2025-02-11	2.42	2.42	2.42	2.42	+7.556%	3	507	-25.620%
2025-02-07	2.30	2.30	2.25	2.25	-2.174%	60	507	-20.000%
2025-02-04	2.30	2.30	2.30	2.30	0.000%	2	477	-21.739%
2025-01-31	2.30	2.30	2.30	2.30	+3.139%	2	478	-21.739%
2025-01-30	2.23	2.23	2.23	2.23	+4.695%	2	479	-19.283%
2025-01-24	2.10	2.13	2.10	2.13	-5.333%	12	480	-15.493%
2025-01-17	2.25	2.25	2.25	2.25	-4.255%	8	471	-20.000%
2025-01-16	2.35	2.35	2.35	2.35	-0.424%	2	471	-23.404%
2025-01-15	2.37	2.37	2.36	2.36	-7.451%	4	473	-23.729%
2025-01-13	2.51	2.60	2.45	2.55	+8.974%	19	469	-29.412%
2025-01-10	2.34	2.34	2.34	2.34	+1.739%	8	484	-23.077%
2025-01-08	2.30	2.30	2.30	2.30	+2.222%	10	476	-21.739%
2025-01-06	2.25	2.33	2.25	2.25	-8.163%	5	476	-20.000%
2025-01-03	2.50	2.50	2.45	2.45	-8.240%	14	474	-26.531%
2025-01-02	2.75	2.80	2.67	2.67	-4.643%	121	473	-32.584%
2024-12-31	2.80	2.80	2.80	2.80	+21.739%	13	459	-35.714%
2024-12-27	2.30	2.30	2.30	2.30	-9.804%	2	459	-21.739%
2024-12-26	2.80	2.80	2.50	2.55	-7.273%	74	459	-29.412%
2024-12-24	2.75	2.75	2.75	2.75	-8.333%	11	378	-34.545%
2024-12-19	2.95	3.00	2.95	3.00	+7.143%	11	378	-40.000%
2024-12-18	2.60	2.80	2.60	2.80	0.000%	4	367	-35.714%
2024-12-13	2.80	2.80	2.80	2.80	0.000%	4	366	-35.714%
2024-12-12	2.80	2.80	2.80	2.80	-3.448%	1	364	-35.714%
2024-12-11	2.90	2.90	2.90	2.90	+15.538%	4	364	-37.931%
2024-12-09	2.51	2.51	2.51	2.51	+0.400%	20	362	-28.287%
2024-12-06	2.64	2.70	2.50	2.50	-10.714%	42	342	-28.000%
2024-12-05	2.70	2.80	2.70	2.80	0.000%	10	321	-35.714%
2024-12-03	3.00	3.00	2.80	2.80	+2.564%	46	311	-35.714%
2024-12-02	2.85	2.85	2.73	2.73	+3.019%	33	269	-34.066%
2024-11-29	2.60	2.65	2.60	2.65	-5.357%	124	236	-32.075%
2024-11-26	2.75	2.80	2.75	2.80	+8.527%	26	174	-35.714%
2024-11-25	2.58	2.58	2.58	2.58	-11.034%	10	150	-30.233%
2024-11-22	2.90	2.90	2.80	2.90	+5.072%	100	140	-37.931%
2024-11-21	2.50	2.76	2.50	2.76	-10.390%	4	86	-34.783%
2024-11-20	2.97	3.08	2.97	3.08	-4.644%	20	86	-41.558%
2024-11-15	3.30	3.30	3.23	3.23	+5.902%	10	66	-44.272%
2024-11-11	3.07	3.07	3.05	3.05	-10.557%	3	63	-40.984%
2024-10-28	3.41	3.41	3.41	3.41	-5.278%	1	60	-47.214%
2024-10-25	3.30	3.60	3.21	3.60	+18.033%	20	61	-50.000%
2024-10-04	3.04	3.05	3.04	3.05	+8.929%	4	55	-40.984%
2024-10-03	2.80	2.80	2.80	2.80	-6.667%	30	57	-35.714%
2024-10-02	3.00	3.00	3.00	3.00	-9.091%	1	27	-40.000%
2024-09-30	3.30	3.30	3.30	3.30	+6.452%	17	26	-45.455%
2024-09-27	3.30	3.30	3.10	3.10	-6.627%	20	9	-41.935%
2024-09-23	3.32	3.32	3.32	3.32	+33.871%	1	1	-45.783%
2024-09-17	2.55	2.55	2.48	2.48	0.000%	2	2	-27.419%

.dark-mode .DXcPhl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DXcPhl{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270115P7JOBY Jan 15 2027 7.00 Put (JOBY270115P00007000)option OPRA

JOBY20270115P7
JOBY Jan 15 2027 7.00 Put (JOBY270115P00007000)
option OPRA