Dark

JOBY20270319C13
JOBY Mar 19 2027 13.00 Call (JOBY270319C00013000)
option OPRA

EOD

Aug 14, 2026

0.7800-13.333%(-0.1200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.8400	0.8400	0.7800	0.7800	-13.333%	5	1,364	0.000%
2026-08-13	0.7800	0.9000	0.7800	0.9000	-14.286%	21	1,360	-13.333%
2026-08-11	1.1200	1.1200	1.0000	1.0500	-17.323%	12	1,345	-25.714%
2026-08-10	1.1500	1.2700	1.1500	1.2700	+12.389%	2	1,354	-38.583%
2026-08-07	1.0800	1.1300	1.0800	1.1300	+0.893%	53	1,353	-30.973%
2026-08-06	1.0700	1.1200	1.0200	1.1200	+24.444%	25	1,383	-30.357%
2026-08-05	0.9100	0.9100	0.9000	0.9000	-10.000%	3	1,386	-13.333%
2026-08-04	0.8400	1.0100	0.8400	1.0000	+49.254%	16	1,389	-22.000%
2026-07-31	0.6700	0.6700	0.6700	0.6700	+1.515%	2	1,398	+16.418%
2026-07-30	0.6600	0.6600	0.6600	0.6600	+10.000%	4	1,400	+18.182%
2026-07-29	0.7500	0.7500	0.6000	0.6000	-23.077%	13	1,400	+30.000%
2026-07-27	0.7800	0.7800	0.7800	0.7800	+4.000%	1	1,400	0.000%
2026-07-24	0.8000	0.8000	0.7200	0.7500	-16.667%	171	1,400	+4.000%
2026-07-23	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,272	-13.333%
2026-07-20	0.8500	0.8500	0.8500	0.8500	+11.842%	3	1,272	-8.235%
2026-07-17	0.7700	0.7700	0.7600	0.7600	-10.588%	7	1,272	+2.632%
2026-07-16	0.9000	0.9000	0.8500	0.8500	-8.602%	11	1,267	-8.235%
2026-07-13	0.9500	0.9500	0.9300	0.9300	-12.264%	31	1,267	-16.129%
2026-07-10	1.1300	1.1300	1.0600	1.0600	-7.018%	6	1,238	-26.415%
2026-07-09	1.1200	1.1400	1.1200	1.1400	-0.870%	11	1,234	-31.579%
2026-07-08	1.1400	1.1500	1.1400	1.1500	-7.258%	2	1,232	-32.174%
2026-07-07	1.1800	1.2400	1.1800	1.2400	-23.457%	3	1,233	-37.097%
2026-07-06	1.6200	1.6200	1.6200	1.6200	+33.884%	2	1,231	-51.852%
2026-07-02	1.2100	1.2100	1.2100	1.2100	-21.429%	5	1,235	-35.537%
2026-06-30	1.4400	1.5400	1.4400	1.5400	+14.925%	4	1,235	-49.351%
2026-06-29	1.3600	1.3600	1.3300	1.3400	-6.944%	5	1,235	-41.791%
2026-06-26	1.4600	1.4900	1.4400	1.4400	-3.356%	21	1,232	-45.833%
2026-06-25	1.5300	1.5300	1.4900	1.4900	-11.834%	5	1,232	-47.651%
2026-06-24	1.7500	1.7500	1.6000	1.6900	-6.111%	60	1,237	-53.846%
2026-06-23	1.8700	1.9000	1.8000	1.8000	-14.692%	38	1,225	-56.667%
2026-06-22	2.0400	2.1600	2.0400	2.1100	+16.575%	54	1,200	-63.033%
2026-06-17	1.6100	1.8100	1.6100	1.8100	+4.624%	8	1,197	-56.906%
2026-06-16	1.7300	1.7300	1.7300	1.7300	+4.848%	1	1,197	-54.913%
2026-06-12	1.6400	1.6500	1.6400	1.6500	-5.714%	6	1,197	-52.727%
2026-06-11	1.5500	1.7500	1.5500	1.7500	+12.903%	26	1,197	-55.429%
2026-06-10	1.6500	1.6500	1.5500	1.5500	-13.408%	4	1,177	-49.677%
2026-06-09	2.0200	2.0200	1.5700	1.7900	-8.205%	35	1,177	-56.425%
2026-06-08	1.9400	2.0500	1.9400	1.9500	+1.036%	8	1,210	-60.000%
2026-06-05	2.3000	2.3200	1.9300	1.9300	-32.281%	182	1,203	-59.585%
2026-06-04	2.8500	2.8500	2.8500	2.8500	-0.350%	20	1,023	-72.632%
2026-06-03	3.1500	3.1500	2.5700	2.8600	-15.385%	29	1,043	-72.727%
2026-06-02	3.2500	3.3800	3.1000	3.3800	-0.588%	170	1,038	-76.923%
2026-06-01	3.1600	3.4000	3.0000	3.4000	+1.493%	91	1,190	-77.059%
2026-05-29	3.3700	3.4000	3.3500	3.3500	-4.286%	13	1,158	-76.716%
2026-05-28	3.3000	3.6200	3.2000	3.5000	+13.636%	67	1,146	-77.714%
2026-05-27	2.9900	3.3500	2.7000	3.0800	-2.222%	135	1,114	-74.675%
2026-05-26	3.0000	3.1500	2.8900	3.1500	+23.047%	87	980	-75.238%
2026-05-22	2.5700	2.8000	2.5300	2.5600	+9.871%	16	950	-69.531%
2026-05-21	2.3300	2.3300	2.3300	2.3300	+2.193%	1	939	-66.524%
2026-05-20	2.3100	2.3200	2.2800	2.2800	+11.765%	31	939	-65.789%
2026-05-19	2.2300	2.2300	2.0400	2.0400	-9.333%	2	924	-61.765%
2026-05-18	2.4700	2.4700	2.2500	2.2500	-4.661%	21	924	-65.333%
2026-05-15	2.2500	2.3600	2.2500	2.3600	-8.527%	2	924	-66.949%
2026-05-14	2.4400	2.5800	2.3600	2.5800	-6.522%	12	937	-69.767%
2026-05-13	2.4300	2.8000	2.3300	2.7600	+13.580%	17	925	-71.739%
2026-05-12	2.4100	2.4500	2.2300	2.4300	-10.662%	28	925	-67.901%
2026-05-11	2.4300	2.7200	2.4300	2.7200	+9.237%	11	925	-71.324%
2026-05-08	2.2000	2.4900	2.2000	2.4900	+19.139%	34	918	-68.675%
2026-05-07	2.3900	2.4100	2.0000	2.0900	-7.930%	135	893	-62.679%
2026-05-06	2.0000	2.3500	1.9600	2.2700	+46.452%	39	775	-65.639%
2026-05-05	1.5900	1.6000	1.5200	1.5500	-1.899%	85	768	-49.677%
2026-05-04	1.7200	1.7300	1.5800	1.5800	-12.222%	13	714	-50.633%
2026-05-01	1.6900	1.8600	1.6900	1.8000	+5.882%	16	705	-56.667%
2026-04-30	1.7000	1.7000	1.7000	1.7000	+24.088%	25	705	-54.118%
2026-04-29	1.4500	1.4500	1.3700	1.3700	-19.883%	37	724	-43.066%
2026-04-28	1.7500	1.8600	1.5500	1.7100	+2.395%	60	707	-54.386%
2026-04-27	1.6000	1.6700	1.4400	1.6700	+20.144%	85	654	-53.293%
2026-04-24	1.2900	1.3900	1.2900	1.3900	+2.206%	14	590	-43.885%
2026-04-23	1.6500	1.6500	1.3600	1.3600	-15.000%	16	577	-42.647%
2026-04-22	1.7200	1.7200	1.6000	1.6000	+0.629%	4	587	-51.250%
2026-04-21	1.8000	1.8000	1.5900	1.5900	-2.454%	35	550	-50.943%
2026-04-20	1.7000	1.7000	1.6100	1.6300	-6.857%	11	550	-52.147%
2026-04-17	1.9000	2.0000	1.7500	1.7500	+2.339%	29	544	-55.429%
2026-04-16	1.8000	1.8500	1.7100	1.7100	+5.556%	5	523	-54.386%
2026-04-15	1.5900	1.6200	1.4300	1.6200	+5.882%	9	521	-51.852%
2026-04-14	1.5300	1.5300	1.5300	1.5300	+22.400%	1	518	-49.020%
2026-04-13	1.2500	1.2500	1.2500	1.2500	-7.407%	50	517	-37.600%
2026-04-10	1.3500	1.3500	1.3500	1.3500	-7.534%	1	467	-42.222%
2026-04-08	1.4600	1.4600	1.4600	1.4600	-5.806%	8	466	-46.575%
2026-04-06	1.5100	1.5500	1.4400	1.5500	+19.231%	36	458	-49.677%
2026-03-31	1.2400	1.3000	1.2400	1.3000	+12.069%	3	484	-40.000%
2026-03-30	1.2500	1.2800	1.1600	1.1600	-14.706%	6	486	-32.759%
2026-03-27	1.4000	1.4300	1.3600	1.3600	-9.934%	7	484	-42.647%
2026-03-26	1.6300	1.6300	1.5100	1.5100	-22.564%	12	479	-48.344%
2026-03-25	1.9500	1.9500	1.9500	1.9500	+14.706%	2	471	-60.000%
2026-03-24	1.7000	1.7000	1.7000	1.7000	-10.995%	41	469	-54.118%
2026-03-23	1.9500	1.9600	1.8900	1.9100	-11.163%	17	495	-59.162%
2026-03-19	1.9900	2.1500	1.9900	2.1500	-2.273%	26	490	-63.721%
2026-03-18	2.2000	2.2000	2.2000	2.2000	-3.509%	31	499	-64.545%
2026-03-17	2.3000	2.3000	2.2800	2.2800	+1.786%	15	521	-65.789%
2026-03-16	2.2400	2.2400	2.2400	2.2400	-3.030%	10	506	-65.179%
2026-03-13	2.4500	2.4500	2.3100	2.3100	+3.125%	80	506	-66.234%
2026-03-12	2.2800	2.3100	2.2400	2.2400	-6.667%	10	426	-65.179%
2026-03-11	2.2800	2.4000	2.2800	2.4000	-3.614%	4	423	-67.500%
2026-03-10	3.0500	3.0500	2.4900	2.4900	+14.747%	14	422	-68.675%
2026-03-09	2.1500	2.1700	2.1100	2.1700	-1.364%	4	411	-64.055%
2026-03-06	2.2300	2.2300	2.1400	2.2000	+0.457%	5	411	-64.545%
2026-03-05	2.3100	2.3100	2.1200	2.1900	-10.612%	3	411	-64.384%
2026-03-04	2.4500	2.4500	2.4500	2.4500	+6.522%	2	410	-68.163%
2026-03-03	2.2800	2.3500	2.2700	2.3000	-14.179%	14	408	-66.087%
2026-03-02	2.6400	2.6800	2.6400	2.6800	+5.098%	4	396	-70.896%
2026-02-27	2.6000	2.6000	2.4400	2.5500	+0.394%	22	395	-69.412%
2026-02-26	3.0000	3.0000	2.3700	2.5400	+10.435%	24	374	-69.291%
2026-02-24	2.4500	2.4500	2.3000	2.3000	-14.179%	7	352	-66.087%
2026-02-20	2.6800	2.6800	2.6800	2.6800	+17.031%	5	347	-70.896%
2026-02-19	2.7000	2.7000	2.2900	2.2900	-15.185%	2	342	-65.939%
2026-02-18	2.6500	2.7000	2.6500	2.7000	+4.247%	2	342	-71.111%
2026-02-17	2.6500	2.6500	2.5900	2.5900	0.000%	22	342	-69.884%
2026-02-13	2.5100	2.6300	2.5100	2.5900	-0.766%	12	309	-69.884%
2026-02-12	2.6100	2.6100	2.6100	2.6100	-0.760%	5	309	-70.115%
2026-02-11	2.6300	2.6300	2.6300	2.6300	-9.310%	5	304	-70.342%
2026-02-10	2.9000	2.9000	2.9000	2.9000	-5.537%	1	299	-73.103%
2026-02-09	3.0000	3.0700	2.9100	3.0700	+13.704%	26	299	-74.593%
2026-02-06	2.6300	2.7000	2.6300	2.7000	+8.000%	10	315	-71.111%
2026-02-05	2.7000	2.7000	2.5000	2.5000	-4.943%	4	305	-68.800%
2026-02-04	3.0100	3.0100	2.6300	2.6300	-12.333%	2	302	-70.342%
2026-02-03	3.0000	3.0000	3.0000	3.0000	+2.389%	28	303	-74.000%
2026-02-02	3.0500	3.0500	2.9100	2.9300	-2.333%	12	276	-73.379%
2026-01-30	3.5000	3.5000	3.0000	3.0000	-9.091%	18	266	-74.000%
2026-01-29	3.9000	3.9000	3.2500	3.3000	-35.673%	151	248	-76.364%
2026-01-28	5.0000	5.1300	5.0000	5.1300	+3.846%	26	98	-84.795%
2026-01-27	4.9700	4.9700	4.8900	4.9400	-5.905%	70	72	-84.211%
2026-01-26	5.2500	5.2500	5.2500	5.2500	-3.670%	1	2	-85.143%
2026-01-21	5.4500	5.4500	5.4500	5.4500	0.000%	1	1	-85.688%

.dark-mode .YnZXYG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YnZXYG{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270319C13JOBY Mar 19 2027 13.00 Call (JOBY270319C00013000)option OPRA

JOBY20270319C13
JOBY Mar 19 2027 13.00 Call (JOBY270319C00013000)
option OPRA