Dark

JOBY20270319C10
JOBY Mar 19 2027 10.00 Call (JOBY270319C00010000)
option OPRA

EOD

Aug 14, 2026

1.32-8.966%(-0.13)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.6400	1.6400	1.3000	1.3200	-8.966%	10	3,032	0.000%
2026-08-13	1.3800	1.5300	1.3200	1.4500	+3.571%	49	3,026	-8.966%
2026-08-12	1.5000	1.5000	1.3900	1.4000	-18.605%	430	3,028	-5.714%
2026-08-11	1.8700	1.8700	1.7200	1.7200	-3.911%	12	2,815	-23.256%
2026-08-10	1.9500	2.0500	1.7900	1.7900	-4.787%	40	2,804	-26.257%
2026-08-07	1.8000	1.8800	1.7500	1.8800	+15.337%	194	2,785	-29.787%
2026-08-06	1.7200	1.8600	1.6000	1.6300	+9.396%	168	2,754	-19.018%
2026-08-05	1.5000	1.5000	1.4900	1.4900	-3.247%	14	2,704	-11.409%
2026-08-04	1.4300	1.5600	1.4300	1.5400	+22.222%	85	2,716	-14.286%
2026-08-03	1.2600	1.2600	1.2600	1.2600	+11.504%	1	2,672	+4.762%
2026-07-31	1.2500	1.2500	1.0900	1.1300	-0.877%	41	2,673	+16.814%
2026-07-30	1.1400	1.1400	1.1400	1.1400	+12.871%	1	2,689	+15.789%
2026-07-29	1.0900	1.0900	0.9800	1.0100	-17.213%	23	2,688	+30.693%
2026-07-28	1.1600	1.2200	1.1600	1.2200	-4.688%	23	2,682	+8.197%
2026-07-27	1.1800	1.2800	1.1800	1.2800	+12.281%	2	2,696	+3.125%
2026-07-24	1.2800	1.2800	1.1400	1.1400	-16.788%	13	2,697	+15.789%
2026-07-23	1.4800	1.4800	1.3700	1.3700	-9.272%	11	2,688	-3.650%
2026-07-22	1.5300	1.5300	1.4600	1.5100	+4.138%	57	2,688	-12.583%
2026-07-21	1.4500	1.4500	1.4500	1.4500	+6.618%	1	2,700	-8.966%
2026-07-20	1.3000	1.3800	1.1500	1.3600	+7.087%	30	2,699	-2.941%
2026-07-17	1.1500	1.3000	1.1500	1.2700	-4.511%	37	2,688	+3.937%
2026-07-16	1.3800	1.4000	1.3300	1.3300	-14.744%	21	2,684	-0.752%
2026-07-15	1.6500	1.6500	1.5600	1.5600	-2.500%	7	2,699	-15.385%
2026-07-14	1.5200	1.6000	1.5100	1.6000	+12.676%	30	2,696	-17.500%
2026-07-13	1.5000	1.5100	1.4000	1.4200	-8.387%	19	2,688	-7.042%
2026-07-10	1.6800	1.6800	1.5500	1.5500	-9.884%	121	2,679	-14.839%
2026-07-09	1.6800	1.7500	1.6800	1.7200	+1.176%	71	2,723	-23.256%
2026-07-08	1.7300	1.7600	1.7000	1.7000	-4.494%	21	2,724	-22.353%
2026-07-07	1.8200	1.8700	1.7100	1.7800	-22.271%	33	2,720	-25.843%
2026-07-06	2.1000	2.5400	2.1000	2.2900	+18.041%	326	2,726	-42.358%
2026-07-02	2.1300	2.2400	1.9400	1.9400	-15.652%	324	2,553	-31.959%
2026-07-01	2.2700	2.5500	2.2700	2.3000	+7.981%	60	2,553	-42.609%
2026-06-30	2.0000	2.3300	2.0000	2.1300	+1.429%	27	2,513	-38.028%
2026-06-29	2.0400	2.1500	1.9500	2.1000	-4.110%	72	2,510	-37.143%
2026-06-26	2.1800	2.2000	2.1800	2.1900	+0.459%	16	2,510	-39.726%
2026-06-25	2.2000	2.2300	2.1700	2.1800	-17.110%	49	2,518	-39.450%
2026-06-24	2.5500	2.6300	2.3800	2.6300	-2.593%	17	2,491	-49.810%
2026-06-23	2.8000	2.8000	2.6900	2.7000	-6.897%	17	2,488	-51.111%
2026-06-22	2.9500	2.9500	2.9000	2.9000	+3.203%	12	2,481	-54.483%
2026-06-18	2.7600	2.8100	2.6400	2.8100	+5.243%	20	2,481	-53.025%
2026-06-17	2.5600	3.1500	2.5500	2.6700	+2.692%	11	2,481	-50.562%
2026-06-16	2.6000	2.6000	2.6000	2.6000	-7.473%	6	2,481	-49.231%
2026-06-15	2.8000	3.0000	2.7100	2.8100	+12.851%	41	2,479	-53.025%
2026-06-12	2.6100	2.6100	2.4000	2.4900	+0.403%	55	2,467	-46.988%
2026-06-11	2.3800	2.4800	2.2000	2.4800	+7.826%	150	2,457	-46.774%
2026-06-10	2.4000	2.4100	2.3000	2.3000	-11.538%	26	2,498	-42.609%
2026-06-09	2.8800	2.8800	2.3000	2.6000	-5.109%	180	2,487	-49.231%
2026-06-08	2.9400	2.9400	2.7300	2.7400	-3.180%	326	2,553	-51.825%
2026-06-05	3.4000	3.4000	2.7000	2.8300	-28.354%	122	2,455	-53.357%
2026-06-04	4.0000	4.0900	3.8500	3.9500	-2.469%	22	2,441	-66.582%
2026-06-03	3.9000	4.1100	3.8000	4.0500	-10.000%	53	2,433	-67.407%
2026-06-02	4.3000	4.5000	4.2000	4.5000	0.000%	26	2,441	-70.667%
2026-06-01	4.2500	4.6200	4.2500	4.5000	+4.651%	16	2,431	-70.667%
2026-05-29	4.6500	4.6500	4.2000	4.3000	-8.120%	65	2,424	-69.302%
2026-05-28	4.5000	4.8000	4.2500	4.6800	+17.000%	106	2,417	-71.795%
2026-05-27	3.9500	4.1700	3.7500	4.0000	-4.762%	93	2,429	-67.000%
2026-05-26	4.1300	4.2000	3.6500	4.2000	+16.667%	28	2,357	-68.571%
2026-05-22	3.6500	3.8000	3.6000	3.6000	+11.801%	30	2,374	-63.333%
2026-05-21	3.0100	3.2200	3.0100	3.2200	+0.625%	31	2,367	-59.006%
2026-05-20	2.9800	3.2600	2.9700	3.2000	+4.918%	15	2,367	-58.750%
2026-05-19	3.0500	3.0500	2.9800	3.0500	-4.088%	11	2,366	-56.721%
2026-05-18	3.3500	3.4500	3.1500	3.1800	-2.154%	32	2,366	-58.491%
2026-05-15	3.4000	3.5500	3.1500	3.2500	-7.143%	18	2,366	-59.385%
2026-05-14	3.4000	3.6900	3.4000	3.5000	-9.326%	50	2,350	-62.286%
2026-05-13	3.3000	3.8800	3.3000	3.8600	+21.003%	192	2,255	-65.803%
2026-05-12	3.3700	3.3700	3.1900	3.1900	-13.784%	24	2,255	-58.621%
2026-05-11	3.4000	3.7500	3.2500	3.7000	0.000%	39	2,255	-64.324%
2026-05-08	3.1000	3.7000	3.0000	3.7000	+23.333%	177	2,280	-64.324%
2026-05-07	3.2500	3.2500	2.8400	3.0000	-11.765%	279	2,155	-56.000%
2026-05-06	2.7500	3.4500	2.5500	3.4000	+49.780%	385	1,930	-61.176%
2026-05-05	2.3000	2.3200	2.2000	2.2700	-3.404%	124	2,230	-41.850%
2026-05-04	2.4900	2.4900	2.3500	2.3500	-7.480%	10	2,124	-43.830%
2026-05-01	2.4800	2.7400	2.3500	2.5400	+2.419%	132	2,090	-48.031%
2026-04-30	2.3700	2.5000	2.3000	2.4800	+12.727%	23	2,090	-46.774%
2026-04-29	2.2300	2.2300	2.0000	2.2000	-1.786%	91	2,077	-40.000%
2026-04-28	2.6700	2.6700	2.2400	2.2400	-5.085%	122	2,013	-41.071%
2026-04-27	2.2300	2.4500	2.1700	2.3600	+12.381%	52	1,909	-44.068%
2026-04-24	1.9100	2.1000	1.9100	2.1000	+3.960%	488	1,890	-37.143%
2026-04-23	2.2100	2.2100	1.9800	2.0200	-15.833%	14	1,495	-34.653%
2026-04-22	2.3600	2.4000	2.3600	2.4000	+4.348%	7	1,487	-45.000%
2026-04-21	2.5000	2.5000	2.3000	2.3000	-2.128%	25	1,486	-42.609%
2026-04-20	2.4800	2.5100	2.3500	2.3500	-11.985%	31	1,486	-43.830%
2026-04-17	2.7500	2.9500	2.6700	2.6700	+5.534%	36	1,477	-50.562%
2026-04-16	2.5300	2.5300	2.5200	2.5300	+5.417%	134	1,466	-47.826%
2026-04-15	2.4800	2.5100	2.4000	2.4000	+9.589%	8	1,342	-45.000%
2026-04-14	2.3100	2.3200	2.0100	2.1900	+6.829%	28	1,338	-39.726%
2026-04-13	1.9000	2.0500	1.9000	2.0500	+2.500%	2	1,314	-35.610%
2026-04-10	2.0000	2.0000	1.9900	2.0000	0.000%	129	1,312	-34.000%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-12.281%	6	1,183	-34.000%
2026-04-08	2.1700	2.2800	2.1700	2.2800	+13.433%	51	1,186	-42.105%
2026-04-07	2.0000	2.0100	1.9800	2.0100	+0.500%	19	1,164	-34.328%
2026-04-02	2.0000	2.0000	2.0000	2.0000	-0.498%	5	1,147	-34.000%
2026-04-01	2.1500	2.1500	1.9800	2.0100	+0.500%	19	1,147	-34.328%
2026-03-31	1.9000	2.0000	1.9000	2.0000	+10.497%	2	1,145	-34.000%
2026-03-30	1.8800	1.9700	1.8100	1.8100	-6.701%	58	1,145	-27.072%
2026-03-27	2.0900	2.1200	1.8900	1.9400	-11.416%	129	1,147	-31.959%
2026-03-26	2.2900	2.2900	2.1800	2.1900	-11.694%	9	1,187	-39.726%
2026-03-25	2.6000	2.6000	2.4800	2.4800	-0.800%	7	1,181	-46.774%
2026-03-24	2.4800	2.5500	2.4500	2.5000	-9.420%	47	1,180	-47.200%
2026-03-23	2.7000	2.7600	2.5500	2.7600	+2.222%	115	1,179	-52.174%
2026-03-20	2.9100	2.9100	2.6000	2.7000	-6.897%	28	1,200	-51.111%
2026-03-18	2.9500	3.1500	2.9000	2.9000	-7.937%	15	1,205	-54.483%
2026-03-17	3.3500	3.3500	3.1500	3.1500	0.000%	2	1,194	-58.095%
2026-03-16	3.2500	3.2500	3.0200	3.1500	-0.631%	27	1,193	-58.095%
2026-03-13	3.3500	3.3500	3.1700	3.1700	-0.938%	44	1,175	-58.360%
2026-03-12	3.2500	3.2500	3.1500	3.2000	+3.226%	21	1,173	-58.750%
2026-03-11	3.4000	3.4000	3.1000	3.1000	-5.488%	8	1,167	-57.419%
2026-03-10	3.4600	3.4900	3.2800	3.2800	+4.127%	131	1,160	-59.756%
2026-03-09	2.8500	3.1500	2.8300	3.1500	+5.000%	66	1,077	-58.095%
2026-03-06	2.9600	3.0500	2.9600	3.0000	-1.639%	25	1,038	-56.000%
2026-03-05	3.1500	3.1500	3.0500	3.0500	-7.576%	417	1,015	-56.721%
2026-03-04	3.3500	3.3500	3.3000	3.3000	0.000%	17	633	-60.000%
2026-03-03	3.2200	3.3000	3.0000	3.3000	-4.899%	113	619	-60.000%
2026-03-02	3.0000	3.6000	3.0000	3.4700	+3.582%	5	597	-61.960%
2026-02-27	3.4000	3.5000	3.3500	3.3500	-6.944%	68	596	-60.597%
2026-02-26	3.8300	3.8300	3.3500	3.6000	+11.455%	54	565	-63.333%
2026-02-25	3.5000	3.5000	3.2300	3.2300	+3.526%	27	529	-59.133%
2026-02-24	3.1200	3.1200	3.1200	3.1200	+1.629%	1	529	-57.692%
2026-02-23	3.1000	3.1000	3.0600	3.0700	-8.358%	41	528	-57.003%
2026-02-20	3.6000	3.6000	3.3200	3.3500	0.000%	137	533	-60.597%
2026-02-19	3.3500	3.3500	3.3500	3.3500	-4.286%	1	398	-60.597%
2026-02-18	3.6000	3.6500	3.5000	3.5000	+5.105%	153	397	-62.286%
2026-02-17	3.4000	3.4000	3.3300	3.3300	+4.063%	54	325	-60.360%
2026-02-13	3.3000	3.3000	3.2000	3.2000	-7.781%	10	345	-58.750%
2026-02-12	3.4000	3.4700	3.4000	3.4700	+0.872%	53	345	-61.960%
2026-02-11	3.4400	3.4400	3.4400	3.4400	-7.527%	1	292	-61.628%
2026-02-09	3.9400	3.9400	3.7200	3.7200	-2.105%	28	291	-64.516%
2026-02-06	3.5700	3.8000	3.5000	3.8000	+24.590%	222	290	-65.263%
2026-02-05	3.5300	3.5300	3.0000	3.0500	-10.294%	37	171	-56.721%
2026-02-04	3.8200	3.8200	3.4000	3.4000	-9.333%	3	145	-61.176%
2026-02-03	3.9100	3.9500	3.7500	3.7500	-2.597%	3	144	-64.800%
2026-02-02	4.0600	4.0600	3.7500	3.8500	-2.284%	37	141	-65.714%
2026-01-30	5.2000	5.2000	3.8900	3.9400	-10.046%	42	111	-66.497%
2026-01-29	3.9500	4.4900	3.9500	4.3800	-28.314%	68	79	-69.863%
2026-01-27	6.1500	6.1500	6.1100	6.1100	-1.133%	6	17	-78.396%
2026-01-26	6.1800	6.1800	6.1800	6.1800	-15.342%	5	13	-78.641%
2026-01-20	7.8000	7.8000	7.3000	7.3000	0.000%	8	8	-81.918%

.dark-mode .vL3H36{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vL3H36{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270319C10JOBY Mar 19 2027 10.00 Call (JOBY270319C00010000)option OPRA

JOBY20270319C10
JOBY Mar 19 2027 10.00 Call (JOBY270319C00010000)
option OPRA