Dark

JOBY20270319C20
JOBY Mar 19 2027 20.00 Call (JOBY270319C00020000)
option OPRA

EOD

Aug 14, 2026

0.2900-14.706%(-0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2900	0.2900	0.2900	0.2900	-14.706%	5	730	0.000%
2026-08-13	0.3300	0.3400	0.3300	0.3400	-8.108%	2	730	-14.706%
2026-08-12	0.3200	0.3700	0.3200	0.3700	-17.778%	6	728	-21.622%
2026-08-11	0.4500	0.4500	0.4500	0.4500	-8.163%	1	723	-35.556%
2026-08-10	0.5100	0.5100	0.4900	0.4900	+6.522%	7	722	-40.816%
2026-08-07	0.4100	0.4600	0.4100	0.4600	+2.222%	4	717	-36.957%
2026-08-06	0.4600	0.4700	0.4500	0.4500	+12.500%	25	717	-35.556%
2026-08-05	0.4500	0.4500	0.4000	0.4000	-2.439%	22	717	-27.500%
2026-08-04	0.3400	0.4100	0.3400	0.4100	+57.692%	31	707	-29.268%
2026-07-30	0.2600	0.2600	0.2600	0.2600	0.000%	10	706	+11.538%
2026-07-29	0.2900	0.2900	0.2600	0.2600	-16.129%	16	704	+11.538%
2026-07-27	0.3700	0.3700	0.3100	0.3100	-11.429%	6	699	-6.452%
2026-07-24	0.3400	0.3500	0.3400	0.3500	-12.500%	5	700	-17.143%
2026-07-23	0.4000	0.4000	0.4000	0.4000	-18.367%	3	697	-27.500%
2026-07-22	0.4900	0.4900	0.4900	0.4900	+8.889%	2	694	-40.816%
2026-07-21	0.4400	0.4500	0.4400	0.4500	+21.622%	11	694	-35.556%
2026-07-20	0.3700	0.3700	0.3700	0.3700	0.000%	10	683	-21.622%
2026-07-17	0.3700	0.3700	0.3700	0.3700	-5.128%	5	673	-21.622%
2026-07-16	0.4000	0.4000	0.3900	0.3900	+11.429%	4	673	-25.641%
2026-07-14	0.3500	0.3500	0.3500	0.3500	-14.634%	1	676	-17.143%
2026-07-13	0.4500	0.4500	0.4100	0.4100	-14.583%	4	676	-29.268%
2026-07-10	0.5100	0.5100	0.4800	0.4800	-7.692%	23	674	-39.583%
2026-07-08	0.5200	0.5200	0.5200	0.5200	-7.143%	1	673	-44.231%
2026-07-07	0.7000	0.7000	0.5300	0.5600	-23.288%	9	672	-48.214%
2026-07-06	0.7300	0.7300	0.7300	0.7300	+12.308%	1	670	-60.274%
2026-07-02	0.6400	0.6500	0.6400	0.6500	-12.162%	31	639	-55.385%
2026-06-30	0.7400	0.7400	0.7400	0.7400	+13.846%	2	639	-60.811%
2026-06-29	0.6500	0.6500	0.6500	0.6500	-4.412%	10	637	-55.385%
2026-06-26	0.6800	0.6800	0.6800	0.6800	-9.333%	1	637	-57.353%
2026-06-25	0.5700	0.7500	0.5700	0.7500	-6.250%	19	637	-61.333%
2026-06-24	0.7900	0.8000	0.7900	0.8000	-10.112%	3	654	-63.750%
2026-06-23	0.9100	0.9100	0.8900	0.8900	0.000%	2	655	-67.416%
2026-06-18	0.9100	0.9100	0.8900	0.8900	+4.706%	2	653	-67.416%
2026-06-16	0.9100	0.9100	0.8000	0.8500	-11.458%	14	653	-65.882%
2026-06-15	1.0000	1.0000	0.9600	0.9600	+18.519%	3	654	-69.792%
2026-06-12	0.8700	0.8700	0.8100	0.8100	-3.571%	26	654	-64.198%
2026-06-11	0.8400	0.8400	0.8400	0.8400	+5.000%	1	648	-65.476%
2026-06-10	0.8200	0.8200	0.8000	0.8000	-11.111%	3	647	-63.750%
2026-06-09	0.9900	0.9900	0.9000	0.9000	-8.163%	5	645	-67.778%
2026-06-08	1.0300	1.0400	0.9800	0.9800	-2.000%	10	646	-70.408%
2026-06-05	1.2500	1.2500	1.0000	1.0000	-31.034%	128	636	-71.000%
2026-06-04	1.5500	1.5500	1.4500	1.4500	-2.685%	12	516	-80.000%
2026-06-03	1.5200	1.6300	1.4900	1.4900	-10.778%	6	511	-80.537%
2026-06-02	1.6600	1.7600	1.6600	1.6700	-4.023%	52	510	-82.635%
2026-06-01	1.7000	1.7400	1.6100	1.7400	+2.959%	13	509	-83.333%
2026-05-29	1.7800	1.7800	1.6800	1.6900	-8.649%	33	517	-82.840%
2026-05-28	1.6000	1.9400	1.6000	1.8500	+14.198%	55	528	-84.324%
2026-05-27	1.4200	1.6200	1.4000	1.6200	-1.220%	13	549	-82.099%
2026-05-26	1.7500	1.7500	1.5000	1.6400	+17.986%	33	536	-82.317%
2026-05-22	1.3800	1.3900	1.3800	1.3900	+20.870%	8	531	-79.137%
2026-05-21	1.1700	1.1700	1.1100	1.1500	0.000%	57	523	-74.783%
2026-05-20	0.9800	1.1500	0.9800	1.1500	+9.524%	2	523	-74.783%
2026-05-19	1.0800	1.1900	1.0300	1.0500	-5.405%	25	464	-72.381%
2026-05-18	1.1800	1.1800	1.1100	1.1100	-12.598%	2	464	-73.874%
2026-05-15	1.2000	1.2700	1.2000	1.2700	-4.511%	5	464	-77.165%
2026-05-14	1.3300	1.3300	1.3300	1.3300	-11.333%	1	470	-78.195%
2026-05-13	1.3500	1.5000	1.3500	1.5000	+18.110%	27	469	-80.667%
2026-05-12	1.2500	1.2700	1.1700	1.2700	-7.971%	20	469	-77.165%
2026-05-11	1.3000	1.4300	1.3000	1.3800	+7.812%	55	469	-78.986%
2026-05-08	1.1700	1.2800	1.1300	1.2800	+23.077%	27	470	-77.344%
2026-05-07	1.0300	1.0800	1.0300	1.0400	-17.460%	80	447	-72.115%
2026-05-06	0.9500	1.2600	0.9500	1.2600	+63.636%	35	483	-76.984%
2026-05-05	0.7700	0.7700	0.7700	0.7700	-7.229%	3	487	-62.338%
2026-05-04	0.8300	0.8500	0.8100	0.8300	-7.778%	54	490	-65.060%
2026-05-01	0.9100	0.9100	0.9000	0.9000	+4.651%	6	457	-67.778%
2026-04-30	0.8200	0.9000	0.8000	0.8600	+19.444%	51	457	-66.279%
2026-04-29	0.7500	0.7600	0.6900	0.7200	-6.494%	12	452	-59.722%
2026-04-28	0.8700	0.8700	0.7700	0.7700	+1.316%	7	442	-62.338%
2026-04-27	0.7500	0.7600	0.7000	0.7600	+16.923%	56	437	-61.842%
2026-04-24	0.6500	0.6500	0.6500	0.6500	-2.985%	41	402	-55.385%
2026-04-23	0.6700	0.6700	0.6700	0.6700	-11.842%	5	361	-56.716%
2026-04-22	0.9200	0.9200	0.7600	0.7600	-16.484%	11	363	-61.842%
2026-04-21	0.9100	0.9100	0.7500	0.9100	+13.750%	25	348	-68.132%
2026-04-20	0.8000	0.8000	0.8000	0.8000	-12.088%	6	348	-63.750%
2026-04-17	0.9100	0.9100	0.9100	0.9100	+2.247%	1	345	-68.132%
2026-04-16	0.9500	0.9500	0.8900	0.8900	+18.667%	3	345	-67.416%
2026-04-14	0.7200	0.7500	0.7200	0.7500	+2.740%	27	344	-61.333%
2026-04-08	0.9500	0.9500	0.7300	0.7300	+12.308%	4	317	-60.274%
2026-04-07	0.6400	0.6500	0.6400	0.6500	+1.563%	21	316	-55.385%
2026-04-02	0.6400	0.6400	0.6400	0.6400	+3.226%	1	296	-54.688%
2026-03-30	0.6100	0.6200	0.6100	0.6200	-3.125%	3	296	-53.226%
2026-03-27	0.6400	0.6400	0.6400	0.6400	-18.987%	5	295	-54.688%
2026-03-26	0.7300	0.7900	0.7300	0.7900	-15.957%	3	295	-63.291%
2026-03-24	0.9400	0.9400	0.9400	0.9400	-6.000%	1	295	-69.149%
2026-03-20	1.0000	1.0000	1.0000	1.0000	-15.966%	12	295	-71.000%
2026-03-16	1.1900	1.1900	1.1900	1.1900	-11.194%	1	283	-75.630%
2026-03-13	1.3400	1.3400	1.3400	1.3400	-5.634%	1	282	-78.358%
2026-03-10	1.4800	1.4800	1.4200	1.4200	+24.561%	3	282	-79.577%
2026-03-09	1.1500	1.1500	1.1400	1.1400	-5.785%	3	279	-74.561%
2026-03-06	1.2100	1.2100	1.2100	1.2100	+1.681%	1	277	-76.033%
2026-03-05	1.2700	1.2700	1.1900	1.1900	-7.752%	6	277	-75.630%
2026-03-04	1.2900	1.2900	1.2900	1.2900	-3.008%	65	273	-77.519%
2026-03-03	1.3300	1.3300	1.3300	1.3300	+0.758%	30	271	-78.195%
2026-03-02	1.4800	1.5000	1.3200	1.3200	-11.409%	41	241	-78.030%
2026-02-27	1.4200	1.4900	1.4200	1.4900	+4.196%	3	201	-80.537%
2026-02-26	1.4900	1.5000	1.4300	1.4300	-4.667%	28	198	-79.720%
2026-02-13	1.5000	1.5000	1.5000	1.5000	-25.743%	12	163	-80.667%
2026-02-09	1.6200	2.0200	1.6200	2.0200	+22.424%	51	163	-85.644%
2026-02-06	1.5400	1.6500	1.5400	1.6500	+24.060%	19	151	-82.424%
2026-02-05	1.3300	1.3300	1.3300	1.3300	-11.333%	3	141	-78.195%
2026-02-04	1.5000	1.5000	1.5000	1.5000	-6.250%	1	143	-80.667%
2026-02-03	1.7100	1.7900	1.6000	1.6000	-5.882%	25	143	-81.875%
2026-02-02	1.7000	1.7000	1.7000	1.7000	-4.494%	10	118	-82.941%
2026-01-30	1.8500	1.8500	1.7800	1.7800	-13.171%	2	108	-83.708%
2026-01-29	1.2000	2.9000	1.2000	2.0500	-32.787%	155	106	-85.854%
2026-01-28	3.2600	3.2600	3.0500	3.0500	+0.329%	36	90	-90.492%
2026-01-27	3.0900	3.0900	3.0400	3.0400	+1.333%	50	55	-90.461%
2026-01-26	3.0000	3.0000	3.0000	3.0000	0.000%	5	5	-90.333%

.dark-mode .X3mjgJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X3mjgJ{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270319C20JOBY Mar 19 2027 20.00 Call (JOBY270319C00020000)option OPRA

JOBY20270319C20
JOBY Mar 19 2027 20.00 Call (JOBY270319C00020000)
option OPRA