Dark

JOBY20270319C17
JOBY Mar 19 2027 17.00 Call (JOBY270319C00017000)
option OPRA

EOD

Aug 13, 2026

0.4500-15.094%(-0.0800)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4500	0.4500	0.4500	0.4500	-15.094%	20	556	0.000%
2026-08-12	0.5300	0.5300	0.5300	0.5300	-7.018%	2	536	-15.094%
2026-08-11	0.5500	0.5700	0.5500	0.5700	-19.718%	42	538	-21.053%
2026-08-07	0.7100	0.7100	0.7100	0.7100	+12.698%	12	497	-36.620%
2026-08-06	0.6000	0.6300	0.6000	0.6300	+5.000%	26	509	-28.571%
2026-08-04	0.5800	0.6000	0.5800	0.6000	+57.895%	14	483	-25.000%
2026-07-30	0.4000	0.4000	0.3800	0.3800	+5.556%	30	495	+18.421%
2026-07-29	0.3600	0.3600	0.3600	0.3600	-16.279%	1	475	+25.000%
2026-07-27	0.5200	0.5200	0.4300	0.4300	-17.308%	2	476	+4.651%
2026-07-20	0.5100	0.5300	0.5100	0.5200	+1.961%	7	476	-13.462%
2026-07-16	0.5100	0.5100	0.5100	0.5100	-16.393%	4	471	-11.765%
2026-07-14	0.5700	0.6100	0.5700	0.6100	-7.576%	4	467	-26.230%
2026-07-10	0.6600	0.6600	0.6600	0.6600	-7.042%	2	463	-31.818%
2026-07-09	0.7100	0.7100	0.7100	0.7100	-1.389%	1	465	-36.620%
2026-07-08	0.7200	0.7200	0.7200	0.7200	-10.000%	1	465	-37.500%
2026-07-07	0.8000	0.8000	0.8000	0.8000	-20.000%	1	466	-43.750%
2026-07-06	0.9300	1.0100	0.9300	1.0000	+17.647%	103	466	-55.000%
2026-07-02	0.8500	0.8500	0.8500	0.8500	-12.371%	1	465	-47.059%
2026-07-01	0.9900	1.0400	0.9700	0.9700	+3.191%	13	465	-53.608%
2026-06-30	0.9400	0.9400	0.9400	0.9400	+6.818%	2	454	-52.128%
2026-06-29	0.8800	0.8800	0.8800	0.8800	-2.222%	20	452	-48.864%
2026-06-26	1.0000	1.0000	0.9000	0.9000	-31.298%	2	472	-50.000%
2026-06-22	1.3100	1.3100	1.3100	1.3100	+10.084%	5	473	-65.649%
2026-06-17	1.1300	1.1900	1.1300	1.1900	-4.800%	2	468	-62.185%
2026-06-16	1.1500	1.2500	1.1500	1.2500	-2.344%	11	468	-64.000%
2026-06-15	1.3000	1.3200	1.2800	1.2800	+0.787%	4	469	-64.844%
2026-06-12	1.2700	1.2700	1.2700	1.2700	+17.593%	1	469	-64.567%
2026-06-11	1.0800	1.0800	1.0800	1.0800	-5.263%	2	469	-58.333%
2026-06-10	1.1400	1.1400	1.1400	1.1400	-8.800%	1	471	-60.526%
2026-06-09	1.2500	1.2500	1.2500	1.2500	-13.194%	1	472	-64.000%
2026-06-05	1.7100	1.7100	1.4400	1.4400	-26.154%	16	473	-68.750%
2026-06-04	2.0700	2.0700	1.9500	1.9500	0.000%	4	473	-76.923%
2026-06-03	2.0000	2.0000	1.9500	1.9500	+4.839%	5	470	-76.923%
2026-06-02	1.8600	1.8600	1.8600	1.8600	-21.849%	1	470	-75.806%
2026-06-01	2.3500	2.3800	2.3500	2.3800	+4.846%	2	470	-81.092%
2026-05-29	2.3100	2.3100	2.0000	2.2700	-3.404%	10	468	-80.176%
2026-05-28	2.0000	2.4300	2.0000	2.3500	+21.762%	101	468	-80.851%
2026-05-27	1.9500	1.9500	1.9300	1.9300	-9.390%	33	455	-76.684%
2026-05-26	2.0200	2.1300	1.9500	2.1300	+18.333%	78	423	-78.873%
2026-05-22	1.9100	1.9100	1.8000	1.8000	+18.421%	2	404	-75.000%
2026-05-20	1.5300	1.5300	1.5200	1.5200	+3.401%	6	404	-70.395%
2026-05-19	1.4500	1.4700	1.4500	1.4700	-3.289%	7	393	-69.388%
2026-05-18	1.6300	1.6300	1.5100	1.5200	-8.434%	9	393	-70.395%
2026-05-15	1.5700	1.6600	1.5700	1.6600	+6.410%	268	393	-72.892%
2026-05-14	1.5600	1.5600	1.5600	1.5600	-15.676%	1	249	-71.154%
2026-05-13	2.0400	2.0400	1.8500	1.8500	+3.352%	3	250	-75.676%
2026-05-11	1.7600	1.7900	1.7600	1.7900	+1.705%	7	250	-74.860%
2026-05-08	1.4200	1.7600	1.4200	1.7600	+29.412%	10	254	-74.432%
2026-05-07	1.5400	1.5400	1.3500	1.3600	-5.556%	6	262	-66.912%
2026-05-06	1.1000	1.5700	1.1000	1.4400	+42.574%	109	259	-68.750%
2026-05-05	1.0100	1.0100	1.0100	1.0100	-5.607%	2	185	-55.446%
2026-05-04	1.0600	1.0800	1.0600	1.0700	-6.140%	4	183	-57.944%
2026-05-01	1.1400	1.1400	1.1400	1.1400	+5.556%	1	182	-60.526%
2026-04-30	1.0800	1.0800	1.0800	1.0800	+14.894%	1	182	-58.333%
2026-04-29	0.9500	0.9800	0.9000	0.9400	-10.476%	18	182	-52.128%
2026-04-28	1.1400	1.1400	1.0300	1.0500	+1.942%	13	173	-57.143%
2026-04-27	0.9300	1.0300	0.9300	1.0300	+25.610%	7	163	-56.311%
2026-04-24	0.8500	0.8500	0.8200	0.8200	-8.889%	2	161	-45.122%
2026-04-23	0.9900	0.9900	0.9000	0.9000	-9.091%	7	160	-50.000%
2026-04-22	1.0100	1.0100	0.9600	0.9900	-17.500%	14	155	-54.545%
2026-04-17	1.2000	1.2000	1.2000	1.2000	+10.092%	1	150	-62.500%
2026-04-16	1.2300	1.2300	1.0900	1.0900	+11.224%	6	149	-58.716%
2026-04-14	0.9800	0.9800	0.9800	0.9800	+18.072%	30	149	-54.082%
2026-04-13	0.8300	0.8300	0.8300	0.8300	-1.190%	1	124	-45.783%
2026-04-09	0.8700	0.8700	0.8400	0.8400	-11.579%	45	124	-46.429%
2026-04-08	0.8800	0.9500	0.8800	0.9500	+9.195%	39	119	-52.632%
2026-04-07	0.8700	0.8700	0.8700	0.8700	-3.333%	1	119	-48.276%
2026-03-31	0.8500	0.9000	0.8500	0.9000	+25.000%	37	119	-50.000%
2026-03-30	0.7200	0.7200	0.7200	0.7200	-23.404%	1	83	-37.500%
2026-03-27	0.9400	0.9400	0.9400	0.9400	-17.544%	1	82	-52.128%
2026-03-25	1.1400	1.1400	1.1400	1.1400	-3.390%	3	82	-60.526%
2026-03-24	1.1800	1.1800	1.1800	1.1800	-9.231%	2	82	-61.864%
2026-03-23	1.4500	1.4500	1.3000	1.3000	+4.000%	14	82	-65.385%
2026-03-20	1.3300	1.3700	1.2500	1.2500	-14.384%	4	89	-64.000%
2026-03-18	1.4600	1.4600	1.4600	1.4600	-16.092%	7	87	-69.178%
2026-03-12	1.7400	1.7400	1.7400	1.7400	+10.828%	1	80	-74.138%
2026-03-11	1.5700	1.5700	1.5700	1.5700	-1.875%	1	80	-71.338%
2026-03-10	1.7700	1.7700	1.6000	1.6000	+10.345%	50	79	-71.875%
2026-03-09	1.4500	1.4500	1.4500	1.4500	-3.974%	1	61	-68.966%
2026-03-06	1.5400	1.5400	1.4800	1.5100	-0.658%	4	61	-70.199%
2026-03-05	1.5000	1.5200	1.5000	1.5200	-28.638%	4	60	-70.395%
2026-03-02	2.1300	2.1300	2.1300	2.1300	+20.339%	2	60	-78.873%
2026-02-27	1.7700	1.7700	1.7700	1.7700	-4.324%	1	58	-74.576%
2026-02-26	2.1000	2.1000	1.7500	1.8500	+2.778%	20	57	-75.676%
2026-02-25	1.8800	1.8900	1.8000	1.8000	+16.883%	5	49	-75.000%
2026-02-23	1.5400	1.5400	1.5400	1.5400	-15.385%	5	49	-70.779%
2026-02-20	1.8200	1.8200	1.8200	1.8200	-2.674%	3	49	-75.275%
2026-02-17	1.7100	1.9400	1.7100	1.8700	-9.223%	22	49	-75.936%
2026-02-09	2.0600	2.0600	2.0600	2.0600	-1.435%	16	42	-78.155%
2026-02-06	1.8800	2.0900	1.8800	2.0900	+25.150%	3	50	-78.469%
2026-02-05	1.8500	1.8500	1.6700	1.6700	-12.105%	7	47	-73.054%
2026-02-04	1.9000	1.9000	1.9000	1.9000	-13.242%	2	42	-76.316%
2026-01-30	2.4400	2.4400	2.1900	2.1900	-8.750%	17	40	-79.452%
2026-01-29	2.9200	2.9200	2.2600	2.4000	-34.247%	8	23	-81.250%
2026-01-26	3.9000	3.9000	3.6500	3.6500	-18.889%	7	17	-87.671%
2026-01-23	4.5000	4.5000	4.3000	4.5000	0.000%	10	10	-90.000%

.dark-mode .LTVn5B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LTVn5B{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270319C17JOBY Mar 19 2027 17.00 Call (JOBY270319C00017000)option OPRA

JOBY20270319C17
JOBY Mar 19 2027 17.00 Call (JOBY270319C00017000)
option OPRA