Dark

JOBY20270319C15
JOBY Mar 19 2027 15.00 Call (JOBY270319C00015000)
option OPRA

EOD

Aug 14, 2026

0.5400-14.286%(-0.0900)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.6200	0.6200	0.5400	0.5400	-14.286%	6	2,290	0.000%
2026-08-13	0.6200	0.6300	0.5900	0.6300	+10.526%	84	2,285	-14.286%
2026-08-12	0.7900	0.7900	0.5600	0.5700	-24.000%	27	2,223	-5.263%
2026-08-11	0.8300	0.8300	0.6200	0.7500	-13.793%	22	2,216	-28.000%
2026-08-10	0.9700	0.9700	0.8600	0.8700	+6.098%	24	2,203	-37.931%
2026-08-07	0.8500	0.8500	0.8200	0.8200	+10.811%	36	2,190	-34.146%
2026-08-06	0.7400	0.8400	0.7400	0.7400	+10.448%	338	2,160	-27.027%
2026-08-05	0.7500	0.7500	0.6700	0.6700	-11.842%	35	2,490	-19.403%
2026-08-04	0.7100	0.7600	0.6900	0.7600	+31.034%	51	2,496	-28.947%
2026-08-03	0.5400	0.5800	0.5400	0.5800	+11.538%	6	2,516	-6.897%
2026-07-31	0.5500	0.5500	0.5200	0.5200	-8.772%	21	2,510	+3.846%
2026-07-30	0.4800	0.5700	0.4800	0.5700	+26.667%	27	2,511	-5.263%
2026-07-29	0.7500	0.7500	0.4500	0.4500	-28.571%	121	2,496	+20.000%
2026-07-28	0.5700	0.6300	0.5700	0.6300	+6.780%	3	2,375	-14.286%
2026-07-27	0.5900	0.5900	0.5900	0.5900	+15.686%	1	2,375	-8.475%
2026-07-24	0.5700	0.6000	0.5100	0.5100	-21.538%	95	2,375	+5.882%
2026-07-23	0.6500	0.6500	0.6500	0.6500	-7.143%	1	2,415	-16.923%
2026-07-22	0.7000	0.7400	0.7000	0.7000	-2.778%	11	2,415	-22.857%
2026-07-21	0.7000	0.7200	0.7000	0.7200	+7.463%	21	2,412	-25.000%
2026-07-20	0.6700	0.6700	0.6700	0.6700	+6.349%	54	2,391	-19.403%
2026-07-17	0.5600	0.7100	0.5500	0.6300	-4.545%	124	2,337	-14.286%
2026-07-16	0.7400	0.7400	0.6600	0.6600	-13.158%	24	2,334	-18.182%
2026-07-15	0.8800	0.8800	0.7600	0.7600	-2.564%	13	2,328	-28.947%
2026-07-14	0.7500	0.7800	0.7500	0.7800	+9.859%	10	2,325	-30.769%
2026-07-13	0.7500	0.7500	0.7000	0.7100	-13.415%	18	2,332	-23.944%
2026-07-10	0.8500	0.9600	0.8000	0.8200	-8.889%	73	2,325	-34.146%
2026-07-09	0.9000	0.9000	0.9000	0.9000	+3.448%	1	2,288	-40.000%
2026-07-08	0.9000	0.9400	0.8700	0.8700	-9.375%	279	2,287	-37.931%
2026-07-07	0.9500	1.0100	0.9300	0.9600	-27.273%	159	2,022	-43.750%
2026-07-06	1.0500	1.3200	1.0500	1.3200	+28.155%	3	1,890	-59.091%
2026-07-02	0.9500	1.0400	0.9500	1.0300	-14.167%	102	1,789	-47.573%
2026-07-01	1.2500	1.3800	1.2000	1.2000	0.000%	45	1,789	-55.000%
2026-06-30	1.3400	1.3400	1.2000	1.2000	+14.286%	5	1,751	-55.000%
2026-06-29	1.1600	1.1600	1.0300	1.0500	-8.696%	43	1,748	-48.571%
2026-06-26	1.1500	1.2500	1.1500	1.1500	-0.862%	51	1,716	-53.043%
2026-06-25	1.2000	1.2000	1.1600	1.1600	-8.661%	25	1,665	-53.448%
2026-06-24	1.3500	1.3500	1.2700	1.2700	-21.118%	1,051	1,648	-57.480%
2026-06-22	1.5200	1.7000	1.5000	1.6100	+4.545%	82	2,600	-66.460%
2026-06-18	1.3700	1.5500	1.3700	1.5400	+0.654%	31	2,562	-64.935%
2026-06-17	1.3700	1.5300	1.3700	1.5300	+2.000%	54	2,562	-64.706%
2026-06-16	1.5000	1.5000	1.5000	1.5000	-3.226%	3	2,562	-64.000%
2026-06-15	1.7200	1.7200	1.5200	1.5500	+17.424%	83	2,559	-65.161%
2026-06-12	1.3500	1.4000	1.2600	1.3200	-0.752%	48	2,531	-59.091%
2026-06-11	1.2500	1.5700	1.2400	1.3300	+6.400%	57	2,509	-59.398%
2026-06-10	1.3500	1.3500	1.2500	1.2500	-10.714%	28	2,486	-56.800%
2026-06-09	1.6000	1.6000	1.3100	1.4000	-6.667%	132	2,467	-61.429%
2026-06-08	1.6600	1.7200	1.5000	1.5000	-5.063%	76	2,371	-64.000%
2026-06-05	1.9800	2.0000	1.5300	1.5800	-34.440%	134	2,328	-65.823%
2026-06-04	2.3800	2.4400	2.3800	2.4100	+0.417%	11	2,282	-77.593%
2026-06-03	2.4000	2.4000	2.3400	2.4000	-7.692%	15	2,280	-77.500%
2026-06-02	2.6100	2.6100	2.6000	2.6000	-8.772%	6	2,277	-79.231%
2026-06-01	2.3500	2.8500	2.3500	2.8500	+9.615%	28	2,283	-81.053%
2026-05-29	2.7000	2.7600	2.6000	2.6000	-8.127%	40	2,301	-79.231%
2026-05-28	2.7400	3.1000	2.6000	2.8300	+17.917%	138	2,263	-80.919%
2026-05-27	2.6700	2.6700	2.3900	2.4000	-2.041%	23	2,227	-77.500%
2026-05-26	2.2000	2.5500	2.2000	2.4500	+16.667%	160	2,215	-77.959%
2026-05-22	2.0000	2.3000	2.0000	2.1000	+15.385%	181	2,148	-74.286%
2026-05-21	1.7300	1.8200	1.7300	1.8200	+0.552%	13	2,097	-70.330%
2026-05-20	1.9100	1.9100	1.8100	1.8100	+0.556%	2	2,097	-70.166%
2026-05-19	1.7000	1.9000	1.5800	1.8000	-2.174%	339	2,052	-70.000%
2026-05-18	2.1500	2.1500	1.8300	1.8400	-3.158%	29	2,052	-70.652%
2026-05-15	1.9000	2.0700	1.9000	1.9000	-9.524%	91	2,052	-71.579%
2026-05-14	2.2200	2.2200	1.8900	2.1000	-5.830%	31	1,967	-74.286%
2026-05-13	1.9700	2.3900	1.9700	2.2300	+16.754%	25	1,956	-75.785%
2026-05-12	1.9100	2.0000	1.8000	1.9100	-11.574%	12	1,956	-71.728%
2026-05-11	2.0000	2.2400	2.0000	2.1600	+2.857%	87	1,956	-75.000%
2026-05-08	1.7000	2.1000	1.6900	2.1000	+31.250%	272	1,949	-74.286%
2026-05-07	1.8400	1.8500	1.6000	1.6000	-18.367%	70	2,143	-66.250%
2026-05-06	1.6000	2.0100	1.5900	1.9600	+63.333%	103	2,099	-72.449%
2026-05-05	1.2800	1.2800	1.2000	1.2000	-7.692%	45	2,116	-55.000%
2026-05-04	1.3400	1.3600	1.3000	1.3000	-9.722%	43	2,153	-58.462%
2026-05-01	1.4600	1.5400	1.4400	1.4400	+3.597%	62	2,194	-62.500%
2026-04-30	1.3000	1.4000	1.3000	1.3900	+15.833%	38	2,194	-61.151%
2026-04-29	1.1500	1.2000	1.1000	1.2000	-11.765%	47	2,182	-55.000%
2026-04-28	1.4400	1.4400	1.2000	1.3600	+2.256%	197	2,137	-60.294%
2026-04-27	1.2400	1.3300	1.1000	1.3300	+25.472%	46	1,959	-59.398%
2026-04-24	1.0700	1.0700	0.9700	1.0600	-3.636%	13	1,925	-49.057%
2026-04-23	1.2100	1.2300	1.0400	1.1000	-13.386%	221	1,919	-50.909%
2026-04-22	1.3400	1.4000	1.2500	1.2700	-0.781%	53	1,705	-57.480%
2026-04-21	1.2800	1.2800	1.2800	1.2800	0.000%	25	1,702	-57.813%
2026-04-20	1.2900	1.3500	1.2800	1.2800	-20.497%	54	1,702	-57.813%
2026-04-17	1.5000	1.6100	1.5000	1.6100	+18.382%	7	1,729	-66.460%
2026-04-16	1.3700	1.3700	1.3400	1.3600	+6.250%	7	1,729	-60.294%
2026-04-15	1.3000	1.3500	1.2700	1.2800	+11.304%	38	1,726	-57.813%
2026-04-14	1.1500	1.2000	1.1500	1.1500	+6.481%	34	1,726	-53.043%
2026-04-13	1.0500	1.0800	1.0500	1.0800	-14.286%	4	1,702	-50.000%
2026-04-10	1.2600	1.2600	1.2600	1.2600	+8.621%	1	1,701	-57.143%
2026-04-07	1.1600	1.1600	1.1600	1.1600	+4.505%	1	1,700	-53.448%
2026-04-02	1.1100	1.1100	1.1100	1.1100	+4.717%	1	1,699	-51.351%
2026-04-01	1.3200	1.3200	1.0600	1.0600	+6.000%	51	1,699	-49.057%
2026-03-31	1.0000	1.0100	1.0000	1.0000	+1.010%	12	1,653	-46.000%
2026-03-30	1.0700	1.0700	0.9900	0.9900	-5.714%	18	1,653	-45.455%
2026-03-27	1.0800	1.0800	1.0300	1.0500	-12.500%	11	1,635	-48.571%
2026-03-26	1.3000	1.3100	1.2000	1.2000	-13.043%	9	1,641	-55.000%
2026-03-24	1.4500	1.4700	1.3800	1.3800	-12.658%	90	1,636	-60.870%
2026-03-23	1.6700	1.6700	1.5800	1.5800	+5.333%	19	1,631	-65.823%
2026-03-20	1.7500	1.7500	1.5000	1.5000	-7.975%	63	1,627	-64.000%
2026-03-19	1.5000	1.6300	1.5000	1.6300	-9.444%	12	1,627	-66.871%
2026-03-18	1.8900	1.8900	1.8000	1.8000	-12.621%	11	1,625	-70.000%
2026-03-17	2.0600	2.0600	2.0600	2.0600	+7.853%	1	1,614	-73.786%
2026-03-16	1.9100	1.9100	1.9100	1.9100	+7.910%	5	1,613	-71.728%
2026-03-13	1.7700	1.7700	1.7700	1.7700	-7.813%	1	1,608	-69.492%
2026-03-12	1.9000	1.9200	1.8300	1.9200	+0.524%	8	1,607	-71.875%
2026-03-11	1.9400	2.0000	1.8500	1.9100	-4.020%	398	1,601	-71.728%
2026-03-10	2.0600	2.1900	1.9900	1.9900	+9.341%	52	1,581	-72.864%
2026-03-09	1.7500	1.8800	1.6800	1.8200	+0.552%	210	1,529	-70.330%
2026-03-06	1.8500	1.8500	1.7800	1.8100	+3.429%	14	1,323	-70.166%
2026-03-05	1.7500	1.7500	1.7500	1.7500	-10.256%	40	1,313	-69.143%
2026-03-03	1.8800	2.0200	1.8800	1.9500	-9.302%	15	1,313	-72.308%
2026-03-02	1.8800	2.2900	1.8800	2.1500	+3.865%	5	1,323	-74.884%
2026-02-26	2.5000	2.6100	2.0700	2.0700	-1.896%	20	1,318	-73.913%
2026-02-25	2.7400	2.7400	2.1100	2.1100	+9.896%	40	1,268	-74.408%
2026-02-23	1.9900	1.9900	1.8600	1.9200	-7.692%	1,037	1,268	-71.875%
2026-02-20	2.0800	2.0800	2.0800	2.0800	+0.483%	6	253	-74.038%
2026-02-19	2.0700	2.0700	2.0700	2.0700	-2.817%	40	247	-73.913%
2026-02-18	2.1300	2.1300	2.1300	2.1300	+1.429%	7	225	-74.648%
2026-02-17	2.1800	2.1800	2.1000	2.1000	-4.545%	65	225	-74.286%
2026-02-12	2.2000	2.2000	2.2000	2.2000	-4.348%	50	210	-75.455%
2026-02-10	2.4400	2.5100	2.3000	2.3000	-4.167%	9	210	-76.522%
2026-02-06	2.1500	2.4000	2.1500	2.4000	+29.730%	4	202	-77.500%
2026-02-05	2.0500	2.0500	1.8500	1.8500	-16.290%	28	198	-70.811%
2026-02-04	2.5600	2.5600	2.1400	2.2100	-13.333%	8	192	-75.566%
2026-01-30	2.9300	2.9300	2.5500	2.5500	-8.929%	12	189	-78.824%
2026-01-29	3.0000	3.0000	2.7500	2.8000	-32.692%	146	182	-80.714%
2026-01-28	4.2500	4.2500	4.1600	4.1600	-3.030%	32	46	-87.019%
2026-01-26	4.7500	4.7500	4.2900	4.2900	-11.546%	11	15	-87.413%
2026-01-23	5.0000	5.0000	4.8500	4.8500	-7.619%	2	10	-88.866%
2026-01-22	5.2500	5.2500	5.2500	5.2500	+5.000%	7	8	-89.714%
2026-01-21	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-89.200%

.dark-mode .DBSHQq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DBSHQq{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270319C15JOBY Mar 19 2027 15.00 Call (JOBY270319C00015000)option OPRA

JOBY20270319C15
JOBY Mar 19 2027 15.00 Call (JOBY270319C00015000)
option OPRA