Dark

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

EOD

Aug 14, 2026

1.00+5.263%(+0.05)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.9100	1.0000	0.9100	1.0000	+5.263%	13	6,044	0.000%
2026-08-13	0.9500	0.9500	0.9500	0.9500	-4.040%	19	6,034	+5.263%
2026-08-12	0.9600	1.0000	0.9300	0.9900	+6.452%	71	6,019	+1.010%
2026-08-11	0.9000	0.9500	0.7800	0.9300	+8.140%	99	6,007	+7.527%
2026-08-10	0.8300	0.9200	0.8200	0.8600	-6.522%	58	5,967	+16.279%
2026-08-07	0.9800	0.9800	0.9200	0.9200	-10.680%	67	5,978	+8.696%
2026-08-06	1.1400	1.1400	0.9900	1.0300	-14.167%	15	5,989	-2.913%
2026-08-05	1.1700	1.2300	1.1700	1.2000	+4.348%	69	5,987	-16.667%
2026-08-04	1.2100	1.2100	1.1500	1.1500	-15.441%	25	5,970	-13.043%
2026-08-03	1.3500	1.3700	1.3300	1.3600	-4.225%	142	5,976	-26.471%
2026-07-30	1.5100	1.5100	1.4200	1.4200	-12.883%	473	5,969	-29.577%
2026-07-29	1.5700	1.6300	1.5000	1.6300	+14.789%	17	6,211	-38.650%
2026-07-28	1.3900	1.4200	1.3700	1.4200	-1.389%	20	6,210	-29.577%
2026-07-27	1.4200	1.4400	1.4200	1.4400	-3.356%	103	6,200	-30.556%
2026-07-24	1.4100	1.5000	1.4100	1.4900	+14.615%	13	6,097	-32.886%
2026-07-21	1.3000	1.3000	1.3000	1.3000	-9.091%	6	6,088	-23.077%
2026-07-20	1.4900	1.4900	1.4300	1.4300	-4.667%	227	6,082	-30.070%
2026-07-17	1.5000	1.5000	1.5000	1.5000	+7.143%	35	5,855	-33.333%
2026-07-16	1.3500	1.4000	1.3500	1.4000	+6.870%	16	5,820	-28.571%
2026-07-15	1.3100	1.3100	1.3100	1.3100	0.000%	5	5,804	-23.664%
2026-07-14	1.3100	1.3100	1.3100	1.3100	-7.092%	5	5,799	-23.664%
2026-07-13	1.4200	1.4200	1.3900	1.4100	+6.818%	458	5,799	-29.078%
2026-07-10	1.3500	1.3500	1.3200	1.3200	+3.125%	5	5,342	-24.242%
2026-07-09	1.2700	1.2800	1.2700	1.2800	-1.538%	21	5,341	-21.875%
2026-07-08	1.2600	1.3000	1.2600	1.3000	+3.175%	66	5,324	-23.077%
2026-07-07	1.0800	1.2600	1.0700	1.2600	+24.752%	85	5,324	-20.635%
2026-07-06	1.0100	1.0100	1.0100	1.0100	-14.407%	5	5,267	-0.990%
2026-07-02	1.0600	1.1800	1.0600	1.1800	+15.686%	22	5,252	-15.254%
2026-07-01	1.0300	1.0300	1.0200	1.0200	-0.971%	15	5,252	-1.961%
2026-06-30	1.0500	1.0500	1.0300	1.0300	-10.435%	2	5,243	-2.913%
2026-06-29	1.0800	1.1500	1.0800	1.1500	+7.477%	4	5,242	-13.043%
2026-06-26	1.0700	1.0700	1.0700	1.0700	-2.727%	10	5,240	-6.542%
2026-06-25	1.0000	1.1000	1.0000	1.1000	+12.245%	17	5,240	-9.091%
2026-06-24	0.9800	0.9800	0.9800	0.9800	+5.376%	7	5,224	+2.041%
2026-06-23	0.9300	0.9300	0.9300	0.9300	+9.412%	1	5,218	+7.527%
2026-06-22	0.9700	0.9700	0.8000	0.8500	-5.556%	17	5,219	+17.647%
2026-06-18	0.9300	0.9700	0.8700	0.9000	-2.174%	79	5,214	+11.111%
2026-06-17	0.9200	0.9200	0.9200	0.9200	-7.071%	1	5,214	+8.696%
2026-06-16	1.0200	1.0200	0.9900	0.9900	+6.452%	6	5,214	+1.010%
2026-06-15	0.9400	0.9400	0.9200	0.9300	-13.084%	26	5,208	+7.527%
2026-06-12	1.0600	1.0700	1.0600	1.0700	-1.835%	8	5,197	-6.542%
2026-06-11	1.1500	1.2100	1.0900	1.0900	-0.909%	94	5,189	-8.257%
2026-06-10	1.1000	1.1000	1.1000	1.1000	+0.917%	2	5,192	-9.091%
2026-06-09	1.0500	1.1100	1.0500	1.0900	+7.921%	4	5,190	-8.257%
2026-06-08	0.9900	1.0300	0.9900	1.0100	-3.810%	22	5,190	-0.990%
2026-06-05	0.9000	1.0600	0.9000	1.0500	+31.250%	63	5,176	-4.762%
2026-06-04	0.8300	0.8300	0.8000	0.8000	+2.564%	20	5,202	+25.000%
2026-06-03	0.8200	0.8200	0.7800	0.7800	+11.429%	10	5,213	+28.205%
2026-06-02	0.7000	0.7000	0.7000	0.7000	0.000%	10	5,216	+42.857%
2026-06-01	0.7000	0.7000	0.7000	0.7000	-11.392%	1	5,216	+42.857%
2026-05-29	0.7500	0.7900	0.7000	0.7900	+12.857%	67	5,217	+26.582%
2026-05-28	0.7000	0.7000	0.7000	0.7000	-14.634%	5	5,223	+42.857%
2026-05-27	0.8200	0.8200	0.8200	0.8200	+6.494%	1	5,228	+21.951%
2026-05-26	0.7700	0.7700	0.7300	0.7700	-6.098%	19	5,229	+29.870%
2026-05-22	0.8500	0.8500	0.8000	0.8200	-13.684%	26	5,247	+21.951%
2026-05-21	0.9500	0.9500	0.9500	0.9500	0.000%	1	5,273	+5.263%
2026-05-20	0.9500	0.9600	0.9500	0.9500	-1.042%	352	5,273	+5.263%
2026-05-19	1.0700	1.0700	0.9600	0.9600	-4.000%	26	4,981	+4.167%
2026-05-18	1.0000	1.0000	0.9600	1.0000	+5.263%	4	4,981	0.000%
2026-05-15	0.9500	0.9500	0.9500	0.9500	+5.556%	1	4,981	+5.263%
2026-05-14	0.8800	0.9400	0.8800	0.9000	-3.226%	16	4,980	+11.111%
2026-05-12	0.9000	0.9400	0.9000	0.9300	+2.198%	15	4,968	+7.527%
2026-05-11	0.8500	0.9100	0.8500	0.9100	+5.814%	143	4,968	+9.890%
2026-05-08	0.9400	0.9600	0.8600	0.8600	-14.000%	68	4,914	+16.279%
2026-05-07	0.9000	1.0000	0.9000	1.0000	+11.111%	19	4,872	0.000%
2026-05-06	1.0200	1.0400	0.9000	0.9000	-23.077%	25	4,862	+11.111%
2026-05-05	1.2200	1.2700	1.1700	1.1700	+0.862%	23	4,876	-14.530%
2026-05-04	1.1700	1.1700	1.1500	1.1600	+8.411%	4	4,879	-13.793%
2026-05-01	1.2000	1.2000	1.0700	1.0700	-17.692%	25	4,889	-6.542%
2026-04-29	1.3000	1.3400	1.2900	1.3000	+11.111%	25	4,889	-23.077%
2026-04-28	1.1400	1.1700	1.0800	1.1700	0.000%	55	4,879	-14.530%
2026-04-27	1.1500	1.2000	1.1500	1.1700	-6.400%	58	4,849	-14.530%
2026-04-24	1.2500	1.2500	1.2500	1.2500	0.000%	3	4,801	-20.000%
2026-04-23	1.0800	1.2500	1.0800	1.2500	+13.636%	17	4,798	-20.000%
2026-04-22	1.0700	1.1000	1.0700	1.1000	0.000%	4	4,783	-9.091%
2026-04-21	1.0400	1.1000	1.0400	1.1000	-0.901%	105	4,885	-9.091%
2026-04-20	1.0800	1.1100	1.0300	1.1100	+6.731%	94	4,885	-9.910%
2026-04-17	1.0500	1.0500	1.0400	1.0400	-3.704%	122	4,801	-3.846%
2026-04-16	1.0800	1.0800	1.0800	1.0800	0.000%	1	4,703	-7.407%
2026-04-15	1.0800	1.0800	1.0800	1.0800	-17.557%	1	4,702	-7.407%
2026-04-13	1.3100	1.3200	1.3100	1.3100	+0.769%	100	4,702	-23.664%
2026-04-10	1.2400	1.3000	1.2400	1.3000	+4.000%	2	4,726	-23.077%
2026-04-09	1.2900	1.2900	1.2500	1.2500	+5.042%	72	4,726	-20.000%
2026-04-08	1.1900	1.2200	1.1800	1.1900	-12.500%	107	4,696	-15.966%
2026-04-07	1.3600	1.3600	1.3600	1.3600	+12.397%	1	4,706	-26.471%
2026-04-06	1.2000	1.2500	1.2000	1.2100	-14.789%	18	4,706	-17.355%
2026-04-02	1.4500	1.4500	1.4200	1.4200	+5.185%	2	4,718	-29.577%
2026-04-01	1.3500	1.3500	1.3500	1.3500	-10.000%	4	4,718	-25.926%
2026-03-30	1.4700	1.5000	1.4700	1.5000	+5.634%	10	4,719	-33.333%
2026-03-27	1.3100	1.4300	1.3100	1.4200	+7.576%	109	4,718	-29.577%
2026-03-26	1.2900	1.3300	1.2900	1.3200	+10.000%	22	4,770	-24.242%
2026-03-25	1.2000	1.2000	1.2000	1.2000	0.000%	2	4,778	-16.667%
2026-03-24	1.2000	1.2000	1.2000	1.2000	+4.348%	5	4,778	-16.667%
2026-03-23	1.1700	1.1700	1.1500	1.1500	-2.542%	59	4,778	-13.043%
2026-03-20	1.1500	1.1800	1.1500	1.1800	+7.273%	19	4,725	-15.254%
2026-03-19	1.1000	1.1000	1.1000	1.1000	0.000%	1	4,725	-9.091%
2026-03-18	1.1000	1.1000	1.1000	1.1000	-2.655%	14	4,725	-9.091%
2026-03-16	1.1300	1.1300	1.1300	1.1300	+3.670%	1	4,721	-11.504%
2026-03-12	1.1300	1.1300	1.0900	1.0900	+0.926%	2	4,721	-8.257%
2026-03-11	1.0900	1.0900	1.0800	1.0800	-3.571%	28	4,721	-7.407%
2026-03-10	1.1100	1.1200	1.1100	1.1200	-10.400%	23	4,716	-10.714%
2026-03-09	1.2700	1.2700	1.2200	1.2500	0.000%	12	4,713	-20.000%
2026-03-06	1.3000	1.3000	1.2300	1.2500	-7.407%	93	4,707	-20.000%
2026-03-05	1.1600	1.3500	1.1600	1.3500	+16.379%	243	4,702	-25.926%
2026-03-04	1.1600	1.1600	1.1600	1.1600	+0.870%	3	4,707	-13.793%
2026-03-03	1.2100	1.2400	1.1500	1.1500	+0.877%	65	4,704	-13.043%
2026-03-02	1.1400	1.1400	1.1100	1.1400	-5.000%	7	4,676	-12.281%
2026-02-27	1.1000	1.2000	1.1000	1.2000	+9.091%	619	4,676	-16.667%
2026-02-26	1.1000	1.1000	1.1000	1.1000	-8.333%	1	4,329	-9.091%
2026-02-25	1.1800	1.2000	1.1800	1.2000	-4.000%	14	4,329	-16.667%
2026-02-24	1.3000	1.3000	1.2500	1.2500	-3.846%	22	4,329	-20.000%
2026-02-23	1.3000	1.3000	1.3000	1.3000	+5.691%	5	4,318	-23.077%
2026-02-20	1.2300	1.2300	1.2300	1.2300	+4.237%	2	4,321	-18.699%
2026-02-19	1.2500	1.2500	1.1800	1.1800	+2.609%	81	4,319	-15.254%
2026-02-18	1.2000	1.2000	1.1500	1.1500	-5.738%	11	4,239	-13.043%
2026-02-17	1.2300	1.2500	1.2200	1.2200	+3.390%	200	4,239	-18.033%
2026-02-13	1.2400	1.2400	1.1800	1.1800	-6.349%	2,502	1,696	-15.254%
2026-02-12	1.2500	1.2600	1.2500	1.2600	+3.279%	57	1,696	-20.635%
2026-02-11	1.1800	1.2300	1.1800	1.2200	+5.172%	9	1,639	-18.033%
2026-02-10	1.1400	1.1600	1.1400	1.1600	+1.754%	12	1,632	-13.793%
2026-02-09	1.1500	1.1500	1.1400	1.1400	-0.870%	103	1,634	-12.281%
2026-02-06	1.3100	1.3100	1.1500	1.1500	-13.534%	23	1,531	-13.043%
2026-02-05	1.2800	1.3300	1.2800	1.3300	+13.675%	25	1,525	-24.812%
2026-02-04	1.1500	1.3300	1.1100	1.1700	+7.339%	99	1,500	-14.530%
2026-02-03	1.0900	1.0900	1.0900	1.0900	-3.540%	1	1,453	-8.257%
2026-02-02	1.1600	1.1600	1.1300	1.1300	-0.877%	3	1,452	-11.504%
2026-01-30	1.0800	1.1400	1.0400	1.1400	+2.703%	253	1,449	-12.281%
2026-01-29	1.0600	1.1700	1.0300	1.1100	+29.070%	308	1,396	-9.910%
2026-01-28	0.7800	0.8600	0.7800	0.8600	+6.173%	3	1,233	+16.279%
2026-01-27	0.8100	0.8100	0.8100	0.8100	-2.410%	101	1,230	+23.457%
2026-01-26	0.8500	0.8500	0.8200	0.8300	+9.211%	8	1,230	+20.482%
2026-01-22	0.7600	0.7600	0.7600	0.7600	-7.317%	1	1,223	+31.579%
2026-01-21	0.7900	0.8200	0.7900	0.8200	+9.333%	3	1,223	+21.951%
2026-01-20	0.7500	0.7500	0.7500	0.7500	+10.294%	1	1,221	+33.333%
2026-01-16	0.6800	0.6800	0.6800	0.6800	-5.556%	7	1,220	+47.059%
2026-01-15	0.7000	0.7200	0.7000	0.7200	-4.000%	9	1,220	+38.889%
2026-01-14	0.7500	0.7500	0.7500	0.7500	+7.143%	1	1,220	+33.333%
2026-01-12	0.7600	0.7600	0.7000	0.7000	0.000%	11	1,219	+42.857%
2026-01-09	0.7100	0.7100	0.7000	0.7000	-4.110%	150	1,228	+42.857%
2026-01-08	0.7300	0.7300	0.7300	0.7300	+4.286%	32	1,248	+36.986%
2026-01-07	0.7100	0.7100	0.6600	0.7000	-1.408%	94	1,248	+42.857%
2026-01-06	0.7100	0.7100	0.7100	0.7100	+4.412%	100	1,268	+40.845%
2026-01-05	0.7400	0.7600	0.6800	0.6800	-20.000%	217	1,268	+47.059%
2026-01-02	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,349	+17.647%
2025-12-30	0.8800	0.8800	0.8500	0.8500	-5.556%	46	1,349	+17.647%
2025-12-29	0.9000	0.9200	0.9000	0.9000	+5.882%	22	1,329	+11.111%
2025-12-23	0.9000	0.9000	0.8500	0.8500	+3.659%	2	1,319	+17.647%
2025-12-22	0.8300	0.8300	0.8000	0.8200	-13.684%	64	1,317	+21.951%
2025-12-18	0.9200	0.9500	0.9000	0.9500	+1.064%	32	1,373	+5.263%
2025-12-16	0.9500	0.9500	0.9200	0.9400	+4.444%	212	1,371	+6.383%
2025-12-15	0.9000	0.9000	0.9000	0.9000	+8.434%	1	1,170	+11.111%
2025-12-11	0.8500	0.8500	0.8300	0.8300	+1.220%	2	1,169	+20.482%
2025-12-10	0.8200	0.8200	0.8200	0.8200	-3.529%	3	1,169	+21.951%
2025-12-05	0.8500	0.8500	0.8500	0.8500	+4.938%	50	1,166	+17.647%
2025-12-04	0.8100	0.8100	0.8100	0.8100	-21.359%	1	1,166	+23.457%
2025-12-01	1.0300	1.0300	1.0300	1.0300	-5.505%	50	1,166	-2.913%
2025-11-28	1.1400	1.1400	1.0000	1.0900	+3.810%	30	1,166	-8.257%
2025-11-25	1.0500	1.0500	1.0500	1.0500	-7.080%	1	1,156	-4.762%
2025-11-21	1.1600	1.1600	1.1300	1.1300	+5.607%	150	1,155	-11.504%
2025-11-19	1.0700	1.0700	1.0700	1.0700	+1.905%	1	1,005	-6.542%
2025-11-18	1.1000	1.1000	1.0500	1.0500	-4.545%	11	1,005	-4.762%
2025-11-17	1.1000	1.1000	1.1000	1.1000	+1.852%	36	1,014	-9.091%
2025-11-14	1.0800	1.0800	1.0800	1.0800	+11.340%	60	989	-7.407%
2025-11-13	0.8800	0.9700	0.8800	0.9700	+8.989%	3	969	+3.093%
2025-11-12	0.8200	0.8900	0.8200	0.8900	+3.488%	14	968	+12.360%
2025-11-11	0.8500	0.8600	0.8500	0.8600	-6.522%	25	955	+16.279%
2025-11-10	0.9200	0.9200	0.9200	0.9200	-6.122%	1	950	+8.696%
2025-11-07	0.9800	0.9800	0.9800	0.9800	+2.083%	30	951	+2.041%
2025-11-05	0.9500	0.9600	0.9500	0.9600	-5.882%	2	951	+4.167%
2025-11-04	1.0200	1.0200	1.0200	1.0200	+10.870%	1	951	-1.961%
2025-11-03	0.9000	0.9200	0.9000	0.9200	+8.235%	7	950	+8.696%
2025-10-28	0.8500	0.8500	0.8500	0.8500	0.000%	1	950	+17.647%
2025-10-23	0.8500	0.8500	0.8500	0.8500	0.000%	19	949	+17.647%
2025-10-21	0.8500	0.8500	0.8500	0.8500	+6.250%	10	950	+17.647%
2025-10-20	0.8000	0.8200	0.8000	0.8000	-15.789%	13	940	+25.000%
2025-10-17	0.9000	0.9500	0.9000	0.9500	+5.556%	4	938	+5.263%
2025-10-16	0.9000	0.9000	0.9000	0.9000	+12.500%	8	936	+11.111%
2025-10-15	0.8000	0.8000	0.8000	0.8000	-3.614%	10	931	+25.000%
2025-10-13	0.8300	0.8300	0.8300	0.8300	+5.063%	30	921	+20.482%
2025-10-08	0.7000	0.8000	0.7000	0.7900	+21.538%	16	921	+26.582%
2025-10-07	0.6900	0.6900	0.6500	0.6500	-5.797%	6	924	+53.846%
2025-10-03	0.7400	0.7500	0.6900	0.6900	-1.429%	155	924	+44.928%
2025-10-02	0.8000	0.8000	0.7000	0.7000	-20.455%	46	893	+42.857%
2025-09-30	0.8800	0.8800	0.8800	0.8800	+1.149%	30	902	+13.636%
2025-09-29	0.8700	0.8700	0.8700	0.8700	0.000%	1	932	+14.943%
2025-09-26	0.8500	0.8700	0.8500	0.8700	+3.571%	3	932	+14.943%
2025-09-23	0.8400	0.8400	0.8400	0.8400	-1.176%	3	933	+19.048%
2025-09-22	0.8500	0.8500	0.8300	0.8500	+3.659%	39	936	+17.647%
2025-09-19	0.9500	0.9500	0.8200	0.8200	-13.684%	16	938	+21.951%
2025-09-17	0.9500	0.9500	0.9500	0.9500	-1.042%	10	954	+5.263%
2025-09-15	0.9600	0.9600	0.9600	0.9600	+1.053%	1	954	+4.167%
2025-09-11	1.0200	1.0200	0.9500	0.9500	-5.000%	24	955	+5.263%
2025-09-10	1.0100	1.0100	1.0000	1.0000	-2.913%	11	946	0.000%
2025-09-09	1.0300	1.0300	1.0300	1.0300	-0.962%	1	935	-2.913%
2025-09-05	1.0800	1.0800	1.0300	1.0400	-8.772%	30	934	-3.846%
2025-09-04	1.1100	1.1400	1.1100	1.1400	+3.636%	2	906	-12.281%
2025-09-03	1.0000	1.1000	1.0000	1.1000	+2.804%	52	905	-9.091%
2025-09-02	1.1000	1.1000	1.0700	1.0700	+12.632%	6	858	-6.542%
2025-08-29	1.0000	1.0500	0.9500	0.9500	-5.000%	26	866	+5.263%
2025-08-28	1.0000	1.0000	1.0000	1.0000	-6.542%	5	866	0.000%
2025-08-22	1.0700	1.0700	1.0700	1.0700	-4.464%	1	861	-6.542%
2025-08-20	1.1500	1.1500	1.1200	1.1200	+15.464%	7	860	-10.714%
2025-08-19	1.0500	1.0500	0.9500	0.9700	+6.593%	6	865	+3.093%
2025-08-15	0.8000	0.9200	0.8000	0.9100	+9.639%	110	864	+9.890%
2025-08-13	0.8500	0.8500	0.7900	0.8300	+3.750%	36	857	+20.482%
2025-08-12	0.8500	0.8500	0.7700	0.8000	-5.882%	3	850	+25.000%
2025-08-11	0.9500	0.9500	0.8500	0.8500	-5.556%	103	850	+17.647%
2025-08-08	0.9000	0.9000	0.9000	0.9000	+5.882%	8	804	+11.111%
2025-08-07	0.7900	0.8500	0.7900	0.8500	+11.842%	7	812	+17.647%
2025-08-06	0.7300	0.7700	0.7300	0.7600	+4.110%	22	816	+31.579%
2025-08-05	0.7100	0.7300	0.7100	0.7300	+8.955%	17	794	+36.986%
2025-08-04	0.7500	0.8000	0.5500	0.6700	-21.176%	52	805	+49.254%
2025-08-01	0.8500	0.8500	0.8500	0.8500	+2.410%	1	839	+17.647%
2025-07-31	0.8300	0.8300	0.8300	0.8300	+2.469%	44	839	+20.482%
2025-07-30	0.8000	0.8400	0.7500	0.8100	+1.250%	37	795	+23.457%
2025-07-29	0.7800	0.8000	0.7800	0.8000	-8.046%	12	764	+25.000%
2025-07-28	0.7000	0.8700	0.7000	0.8700	+16.000%	5	756	+14.943%
2025-07-25	0.7500	0.7500	0.7500	0.7500	-6.250%	20	760	+33.333%
2025-07-24	0.8000	0.8000	0.8000	0.8000	0.000%	6	780	+25.000%
2025-07-23	0.8200	0.8300	0.8000	0.8000	-4.762%	15	786	+25.000%
2025-07-21	0.8300	0.8500	0.8100	0.8400	-1.176%	25	786	+19.048%
2025-07-18	0.8600	0.8800	0.8000	0.8500	0.000%	51	787	+17.647%
2025-07-17	0.8500	0.8800	0.8000	0.8500	-2.299%	18	818	+17.647%
2025-07-16	0.9000	0.9500	0.8000	0.8700	-6.452%	191	835	+14.943%
2025-07-15	0.9500	1.0000	0.9000	0.9300	-16.964%	30	845	+7.527%
2025-07-14	1.0500	1.1200	1.0500	1.1200	-1.754%	33	853	-10.714%
2025-07-11	1.1000	1.1500	1.1000	1.1400	+3.636%	202	823	-12.281%
2025-07-10	1.1300	1.1300	1.0500	1.1000	-4.348%	114	1,005	-9.091%
2025-07-09	1.1500	1.2000	1.1400	1.1500	0.000%	22	931	-13.043%
2025-07-08	1.1600	1.2000	1.1300	1.1500	-8.000%	108	921	-13.043%
2025-07-07	1.2500	1.3000	1.2500	1.2500	-3.846%	37	910	-20.000%
2025-07-03	1.4000	1.4000	1.3000	1.3000	-3.704%	94	838	-23.077%
2025-07-02	1.4300	1.4300	1.3400	1.3500	-8.784%	143	838	-25.926%
2025-07-01	1.4000	1.4800	1.4000	1.4800	+18.400%	13	752	-32.432%
2025-06-30	1.3000	1.3000	1.1800	1.2500	-13.793%	45	759	-20.000%
2025-06-27	1.5500	1.5500	1.4200	1.4500	-3.333%	38	781	-31.034%
2025-06-26	1.5700	1.6100	1.5000	1.5000	-6.250%	52	795	-33.333%
2025-06-25	1.5800	1.6000	1.5800	1.6000	-5.882%	16	826	-37.500%
2025-06-24	1.7000	1.7000	1.7000	1.7000	-5.028%	1	810	-41.176%
2025-06-23	1.8500	1.9000	1.7900	1.7900	-0.556%	33	811	-44.134%
2025-06-20	1.8000	1.8000	1.8000	1.8000	+2.857%	2	780	-44.444%
2025-06-18	1.7000	1.7500	1.6600	1.7500	0.000%	17	786	-42.857%
2025-06-16	1.7500	1.7500	1.7500	1.7500	-2.778%	5	786	-42.857%
2025-06-13	1.8000	1.8000	1.7500	1.8000	+5.882%	44	781	-44.444%
2025-06-12	1.6600	1.7000	1.6200	1.7000	+9.677%	26	764	-41.176%
2025-06-11	1.5000	1.5500	1.4300	1.5500	-1.899%	38	744	-35.484%
2025-06-10	1.5800	1.5800	1.5800	1.5800	-1.250%	100	730	-36.709%
2025-06-09	1.7200	1.7200	1.5500	1.6000	-15.789%	119	830	-37.500%
2025-06-06	1.8500	1.9000	1.7700	1.9000	+11.765%	16	715	-47.368%
2025-06-05	1.7000	1.7000	1.7000	1.7000	-1.163%	5	715	-41.176%
2025-06-04	1.6800	1.7200	1.6800	1.7200	+7.500%	3	710	-41.860%
2025-06-03	1.7000	1.7000	1.6000	1.6000	-16.667%	8	709	-37.500%
2025-06-02	1.9000	1.9200	1.9000	1.9200	+6.667%	11	702	-47.917%
2025-05-30	1.8000	1.8000	1.8000	1.8000	+7.143%	2	701	-44.444%
2025-05-29	1.6000	1.6800	1.5700	1.6800	-0.592%	23	700	-40.476%
2025-05-28	1.9500	1.9500	1.3900	1.6900	-23.874%	35	689	-40.828%
2025-05-27	2.2200	2.2200	2.2200	2.2200	-3.478%	10	676	-54.955%
2025-05-23	2.3000	2.3000	2.3000	2.3000	0.000%	2	665	-56.522%
2025-05-22	2.3000	2.3000	2.3000	2.3000	0.000%	2	665	-56.522%
2025-05-21	2.3400	2.3400	2.2100	2.3000	+3.139%	6	667	-56.522%
2025-05-20	2.2000	2.2300	2.2000	2.2300	+1.364%	53	669	-55.157%
2025-05-19	2.2500	2.2500	2.2000	2.2000	+4.762%	30	647	-54.545%
2025-05-16	2.0900	2.1500	2.0900	2.1000	-0.474%	26	637	-52.381%
2025-05-15	1.9200	2.1800	1.9200	2.1100	+0.476%	26	628	-52.607%
2025-05-14	2.1000	2.1000	2.1000	2.1000	+7.143%	6	602	-52.381%
2025-05-13	2.0500	2.0500	1.9600	1.9600	-8.837%	44	596	-48.980%
2025-05-12	2.1500	2.1500	2.1500	2.1500	-6.522%	20	552	-53.488%
2025-05-09	2.3000	2.3000	2.3000	2.3000	-2.954%	2	532	-56.522%
2025-05-08	2.3700	2.3700	2.3700	2.3700	-4.049%	10	533	-57.806%
2025-05-06	2.5100	2.5100	2.4700	2.4700	+2.917%	10	543	-59.514%
2025-04-28	2.4000	2.4000	2.4000	2.4000	-4.000%	2	533	-58.333%
2025-04-25	2.5000	2.5000	2.5000	2.5000	-1.186%	24	531	-60.000%
2025-04-24	2.5300	2.5300	2.5300	2.5300	-4.528%	10	521	-60.474%
2025-04-23	2.6500	2.6500	2.6500	2.6500	-13.399%	110	511	-62.264%
2025-04-07	3.0600	3.0600	3.0600	3.0600	-2.548%	20	454	-67.320%
2025-04-04	3.2000	3.2000	3.1400	3.1400	+10.175%	160	454	-68.153%
2025-04-01	2.8500	2.8500	2.8500	2.8500	+3.636%	19	517	-64.912%
2025-03-28	2.7500	2.7500	2.7500	2.7500	+3.774%	2	519	-63.636%
2025-03-25	2.6500	2.6500	2.6500	2.6500	+2.713%	1	520	-62.264%
2025-03-24	2.5800	2.5800	2.5800	2.5800	-14.000%	1	521	-61.240%
2025-03-11	3.0000	3.0000	3.0000	3.0000	+1.351%	2	521	-66.667%
2025-03-10	3.0000	3.0000	2.9600	2.9600	+5.338%	2	520	-66.216%
2025-03-07	2.7900	2.8100	2.7900	2.8100	+4.074%	10	521	-64.413%
2025-03-06	2.7000	2.7000	2.7000	2.7000	0.000%	1	520	-62.963%
2025-03-04	2.7000	2.7000	2.7000	2.7000	-0.735%	2	522	-62.963%
2025-03-03	2.6400	2.7200	2.6300	2.7200	+0.741%	3	522	-63.235%
2025-02-28	2.7000	2.7000	2.7000	2.7000	+2.273%	2	519	-62.963%
2025-02-27	2.6400	2.6400	2.6400	2.6400	-4.000%	2	519	-62.121%
2025-02-25	2.7500	2.7500	2.7500	2.7500	+6.178%	3	519	-63.636%
2025-02-24	2.5300	2.6500	2.5300	2.5900	+0.778%	4	519	-61.390%
2025-02-21	2.3700	2.5700	2.3700	2.5700	+7.083%	26	516	-61.089%
2025-02-20	2.4000	2.4000	2.4000	2.4000	+3.448%	10	513	-58.333%
2025-02-19	2.3500	2.3500	2.3200	2.3200	-1.277%	3	513	-56.897%
2025-02-14	2.3400	2.3900	2.3400	2.3500	-6.000%	16	506	-57.447%
2025-02-12	2.5000	2.5000	2.5000	2.5000	+3.306%	1	506	-60.000%
2025-02-11	2.4200	2.4200	2.4200	2.4200	+7.556%	3	507	-58.678%
2025-02-07	2.3000	2.3000	2.2500	2.2500	-2.174%	60	507	-55.556%
2025-02-04	2.3000	2.3000	2.3000	2.3000	0.000%	2	477	-56.522%
2025-01-31	2.3000	2.3000	2.3000	2.3000	+3.139%	2	478	-56.522%
2025-01-30	2.2300	2.2300	2.2300	2.2300	+4.695%	2	479	-55.157%
2025-01-24	2.1000	2.1300	2.1000	2.1300	-5.333%	12	480	-53.052%
2025-01-17	2.2500	2.2500	2.2500	2.2500	-4.255%	8	471	-55.556%
2025-01-16	2.3500	2.3500	2.3500	2.3500	-0.424%	2	471	-57.447%
2025-01-15	2.3700	2.3700	2.3600	2.3600	-7.451%	4	473	-57.627%
2025-01-13	2.5100	2.6000	2.4500	2.5500	+8.974%	19	469	-60.784%
2025-01-10	2.3400	2.3400	2.3400	2.3400	+1.739%	8	484	-57.265%
2025-01-08	2.3000	2.3000	2.3000	2.3000	+2.222%	10	476	-56.522%
2025-01-06	2.2500	2.3300	2.2500	2.2500	-8.163%	5	476	-55.556%
2025-01-03	2.5000	2.5000	2.4500	2.4500	-8.240%	14	474	-59.184%
2025-01-02	2.7500	2.8000	2.6700	2.6700	-4.643%	121	473	-62.547%
2024-12-31	2.8000	2.8000	2.8000	2.8000	+21.739%	13	459	-64.286%
2024-12-27	2.3000	2.3000	2.3000	2.3000	-9.804%	2	459	-56.522%
2024-12-26	2.8000	2.8000	2.5000	2.5500	-7.273%	74	459	-60.784%
2024-12-24	2.7500	2.7500	2.7500	2.7500	-8.333%	11	378	-63.636%
2024-12-19	2.9500	3.0000	2.9500	3.0000	+7.143%	11	378	-66.667%
2024-12-18	2.6000	2.8000	2.6000	2.8000	0.000%	4	367	-64.286%
2024-12-13	2.8000	2.8000	2.8000	2.8000	0.000%	4	366	-64.286%
2024-12-12	2.8000	2.8000	2.8000	2.8000	-3.448%	1	364	-64.286%
2024-12-11	2.9000	2.9000	2.9000	2.9000	+15.538%	4	364	-65.517%
2024-12-09	2.5100	2.5100	2.5100	2.5100	+0.400%	20	362	-60.159%
2024-12-06	2.6400	2.7000	2.5000	2.5000	-10.714%	42	342	-60.000%
2024-12-05	2.7000	2.8000	2.7000	2.8000	0.000%	10	321	-64.286%
2024-12-03	3.0000	3.0000	2.8000	2.8000	+2.564%	46	311	-64.286%
2024-12-02	2.8500	2.8500	2.7300	2.7300	+3.019%	33	269	-63.370%
2024-11-29	2.6000	2.6500	2.6000	2.6500	-5.357%	124	236	-62.264%
2024-11-26	2.7500	2.8000	2.7500	2.8000	+8.527%	26	174	-64.286%
2024-11-25	2.5800	2.5800	2.5800	2.5800	-11.034%	10	150	-61.240%
2024-11-22	2.9000	2.9000	2.8000	2.9000	+5.072%	100	140	-65.517%
2024-11-21	2.5000	2.7600	2.5000	2.7600	-10.390%	4	86	-63.768%
2024-11-20	2.9700	3.0800	2.9700	3.0800	-4.644%	20	86	-67.532%
2024-11-15	3.3000	3.3000	3.2300	3.2300	+5.902%	10	66	-69.040%
2024-11-11	3.0700	3.0700	3.0500	3.0500	-10.557%	3	63	-67.213%
2024-10-28	3.4100	3.4100	3.4100	3.4100	-5.278%	1	60	-70.674%
2024-10-25	3.3000	3.6000	3.2100	3.6000	+18.033%	20	61	-72.222%
2024-10-04	3.0400	3.0500	3.0400	3.0500	+8.929%	4	55	-67.213%
2024-10-03	2.8000	2.8000	2.8000	2.8000	-6.667%	30	57	-64.286%
2024-10-02	3.0000	3.0000	3.0000	3.0000	-9.091%	1	27	-66.667%
2024-09-30	3.3000	3.3000	3.3000	3.3000	+6.452%	17	26	-69.697%
2024-09-27	3.3000	3.3000	3.1000	3.1000	-6.627%	20	9	-67.742%
2024-09-23	3.3200	3.3200	3.3200	3.3200	+33.871%	1	1	-69.880%
2024-09-17	2.5500	2.5500	2.4800	2.4800	0.000%	2	2	-59.677%

.dark-mode .f9pFvq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9pFvq{ 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