Dark

JOBY20270319C30
JOBY Mar 19 2027 30.00 Call (JOBY270319C00030000)
option OPRA

EOD

Aug 14, 2026

0.1900+46.154%(+0.0600)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.1300	0.1900	0.1300	0.1900	+46.154%	41	4,540	0.000%
2026-08-13	0.1300	0.1300	0.1300	0.1300	-18.750%	21	4,539	+46.154%
2026-08-11	0.1700	0.1700	0.1600	0.1600	-11.111%	846	4,518	+18.750%
2026-08-10	0.2000	0.2000	0.1800	0.1800	0.000%	3	5,067	+5.556%
2026-08-07	0.1800	0.1800	0.1800	0.1800	+12.500%	200	5,065	+5.556%
2026-08-06	0.1700	0.2000	0.1600	0.1600	-11.111%	1,274	5,065	+18.750%
2026-08-05	0.1800	0.1800	0.1800	0.1800	-5.263%	1	5,613	+5.556%
2026-08-04	0.1900	0.1900	0.1900	0.1900	+46.154%	1	5,612	0.000%
2026-08-03	0.1300	0.1300	0.1300	0.1300	-7.143%	1	5,611	+46.154%
2026-07-31	0.1400	0.1400	0.1400	0.1400	-6.667%	32	5,610	+35.714%
2026-07-30	0.1500	0.1500	0.1200	0.1500	-16.667%	18	5,578	+26.667%
2026-07-29	0.1800	0.1800	0.1800	0.1800	+260.000%	1	5,568	+5.556%
2026-07-28	0.0500	0.0500	0.0500	0.0500	-66.667%	1	5,567	+280.000%
2026-07-27	0.1600	0.1600	0.1500	0.1500	-11.765%	7	5,568	+26.667%
2026-07-24	0.1300	0.1700	0.1300	0.1700	-10.526%	15	5,567	+11.765%
2026-07-23	0.1900	0.1900	0.1900	0.1900	0.000%	10	5,582	0.000%
2026-07-21	0.1900	0.1900	0.1900	0.1900	0.000%	1	5,572	0.000%
2026-07-20	0.1800	0.1900	0.1700	0.1900	0.000%	354	5,571	0.000%
2026-07-17	0.1600	0.1900	0.1600	0.1900	0.000%	11	5,217	0.000%
2026-07-16	0.2400	0.2400	0.1900	0.1900	-24.000%	83	5,215	0.000%
2026-07-15	0.2500	0.2800	0.2000	0.2500	+25.000%	202	5,132	-24.000%
2026-07-14	0.2100	0.2600	0.2000	0.2000	0.000%	186	5,182	-5.000%
2026-07-13	0.2200	0.2700	0.2000	0.2000	-25.926%	9	5,008	-5.000%
2026-07-10	0.2700	0.2700	0.2700	0.2700	+8.000%	1	4,999	-29.630%
2026-07-08	0.2500	0.2500	0.2500	0.2500	-7.407%	1	4,998	-24.000%
2026-07-07	0.2700	0.2800	0.2700	0.2700	-30.769%	39	4,999	-29.630%
2026-07-06	0.3900	0.3900	0.3900	0.3900	+30.000%	100	4,992	-51.282%
2026-07-02	0.3300	0.3300	0.3000	0.3000	-9.091%	11	5,082	-36.667%
2026-07-01	0.3300	0.3300	0.3300	0.3300	0.000%	2	5,082	-42.424%
2026-06-29	0.3900	0.3900	0.3000	0.3300	-54.167%	7	5,083	-42.424%
2026-06-26	0.7200	0.7200	0.7200	0.7200	+71.429%	1	5,078	-73.611%
2026-06-24	0.4200	0.4200	0.4000	0.4200	0.000%	6	5,078	-54.762%
2026-06-23	0.4100	0.4200	0.3400	0.4200	-6.667%	4	5,074	-54.762%
2026-06-22	0.4500	0.4500	0.4500	0.4500	+12.500%	5	5,070	-57.778%
2026-06-16	0.4500	0.4500	0.3900	0.4000	-11.111%	22	5,065	-52.500%
2026-06-15	0.5000	0.5000	0.4500	0.4500	+18.421%	101	5,049	-57.778%
2026-06-12	0.5300	0.5300	0.3800	0.3800	-5.000%	113	4,948	-50.000%
2026-06-11	0.4000	0.4000	0.4000	0.4000	+5.263%	40	4,835	-52.500%
2026-06-10	0.5100	0.5100	0.3800	0.3800	-25.490%	2	4,865	-50.000%
2026-06-09	0.5100	0.5100	0.5100	0.5100	-1.923%	2	4,863	-62.745%
2026-06-08	0.5300	0.5300	0.5000	0.5200	+4.000%	19	4,861	-63.462%
2026-06-05	0.6000	0.6500	0.4900	0.5000	-34.211%	740	4,846	-62.000%
2026-06-04	0.7700	0.8300	0.7600	0.7600	-1.299%	984	4,969	-75.000%
2026-06-03	0.7500	0.7700	0.6500	0.7700	-8.333%	212	3,990	-75.325%
2026-06-02	0.8500	0.8800	0.8000	0.8400	-12.500%	214	3,798	-77.381%
2026-06-01	0.9100	0.9600	0.9100	0.9600	+14.286%	70	4,003	-80.208%
2026-05-29	1.0300	1.0300	0.8100	0.8400	-6.667%	42	4,003	-77.381%
2026-05-28	0.8000	1.0400	0.7200	0.9000	+21.622%	122	3,992	-78.889%
2026-05-27	0.7400	0.7400	0.7400	0.7400	-7.500%	50	3,912	-74.324%
2026-05-26	0.7100	0.8000	0.7000	0.8000	+21.212%	203	3,962	-76.250%
2026-05-22	0.6800	0.7500	0.6500	0.6600	+26.923%	178	4,059	-71.212%
2026-05-21	0.5200	0.5200	0.5200	0.5200	-5.455%	1	4,009	-63.462%
2026-05-20	0.5900	0.5900	0.5500	0.5500	+3.774%	102	4,009	-65.455%
2026-05-19	0.5800	0.5800	0.5300	0.5300	-14.516%	6	4,116	-64.151%
2026-05-18	0.6000	0.6200	0.6000	0.6200	-3.125%	7	4,116	-69.355%
2026-05-15	0.6500	0.6600	0.6000	0.6400	-7.246%	43	4,116	-70.313%
2026-05-13	0.7100	0.8700	0.6800	0.6900	+15.000%	123	4,088	-72.464%
2026-05-12	0.6300	0.6300	0.5700	0.6000	-17.808%	21	3,971	-68.333%
2026-05-11	0.6800	0.7300	0.6600	0.7300	+12.308%	113	3,971	-73.973%
2026-05-08	0.5700	0.6500	0.5200	0.6500	+22.642%	53	3,859	-70.769%
2026-05-07	0.5900	0.6500	0.5300	0.5300	-13.115%	30	3,832	-64.151%
2026-05-06	0.5200	0.6200	0.5000	0.6100	+56.410%	59	3,818	-68.852%
2026-05-05	0.4200	0.4300	0.3800	0.3900	+2.632%	676	3,822	-51.282%
2026-05-04	0.4000	0.4000	0.3800	0.3800	-13.636%	2	3,146	-50.000%
2026-05-01	0.4600	0.4600	0.4400	0.4400	0.000%	10	3,146	-56.818%
2026-04-30	0.4200	0.4600	0.4000	0.4400	+33.333%	355	3,146	-56.818%
2026-04-29	0.4600	0.4600	0.3300	0.3300	-23.256%	102	3,096	-42.424%
2026-04-28	0.4500	0.4500	0.3800	0.4300	+2.381%	30	2,994	-55.814%
2026-04-27	0.3800	0.4200	0.3700	0.4200	+31.250%	39	2,974	-54.762%
2026-04-24	0.3000	0.3200	0.3000	0.3200	-17.949%	9	2,952	-40.625%
2026-04-22	0.3900	0.3900	0.3900	0.3900	+2.632%	1	2,945	-51.282%
2026-04-21	0.4000	0.4000	0.3800	0.3800	-7.317%	11	2,955	-50.000%
2026-04-17	0.5200	0.5200	0.4100	0.4100	+13.889%	2	2,955	-53.659%
2026-04-15	0.3600	0.3600	0.3600	0.3600	+5.882%	1	2,953	-47.222%
2026-04-14	0.3400	0.3400	0.3400	0.3400	+36.000%	10	2,954	-44.118%
2026-04-13	0.3400	0.3400	0.2400	0.2500	-19.355%	6	2,964	-24.000%
2026-04-07	0.4200	0.4200	0.3100	0.3100	-13.889%	11	2,958	-38.710%
2026-04-06	0.3600	0.3600	0.3600	0.3600	+5.882%	10	2,967	-47.222%
2026-03-27	0.3800	0.3800	0.3200	0.3400	-10.526%	151	2,957	-44.118%
2026-03-26	0.4900	0.4900	0.3800	0.3800	-26.923%	6	2,806	-50.000%
2026-03-23	0.5200	0.5200	0.5200	0.5200	0.000%	1,000	2,800	-63.462%
2026-03-19	0.5200	0.5200	0.5200	0.5200	-7.143%	1	1,800	-63.462%
2026-03-18	0.6000	0.6000	0.5600	0.5600	+9.804%	2	1,801	-66.071%
2026-03-16	0.5100	0.5100	0.5100	0.5100	-15.000%	10	1,799	-62.745%
2026-03-13	1.0100	1.0100	0.6000	0.6000	-16.667%	1,004	1,789	-68.333%
2026-03-11	0.7200	0.7200	0.7200	0.7200	+16.129%	5	785	-73.611%
2026-03-09	0.6200	0.6200	0.6200	0.6200	-1.587%	2	780	-69.355%
2026-03-06	0.6600	0.6600	0.6300	0.6300	-12.500%	116	782	-69.841%
2026-02-27	0.8200	0.8200	0.7200	0.7200	-15.294%	190	774	-73.611%
2026-02-26	0.8700	0.8700	0.8500	0.8500	+8.974%	3	774	-77.647%
2026-02-23	0.7800	0.7800	0.7800	0.7800	-27.103%	250	772	-75.641%
2026-02-17	1.0700	1.0700	1.0700	1.0700	+33.750%	1	524	-82.243%
2026-02-13	0.8000	0.8000	0.8000	0.8000	-21.569%	25	523	-76.250%
2026-02-10	1.0200	1.0200	1.0200	1.0200	+2.000%	1	523	-81.373%
2026-02-06	1.0000	1.0000	1.0000	1.0000	+40.845%	5	523	-81.000%
2026-02-05	0.9300	0.9300	0.7100	0.7100	-15.476%	2	518	-73.239%
2026-02-04	1.0000	1.0000	0.8400	0.8400	-6.667%	503	518	-77.381%
2026-02-03	1.0000	1.0000	0.9000	0.9000	-21.053%	6	15	-78.889%
2026-01-29	1.3700	1.3700	0.9000	1.1400	-36.667%	5	9	-83.333%
2026-01-28	1.8000	1.8000	1.8000	1.8000	0.000%	5	5	-89.444%

.dark-mode .j8cY2m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j8cY2m{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270319C30JOBY Mar 19 2027 30.00 Call (JOBY270319C00030000)option OPRA

JOBY20270319C30
JOBY Mar 19 2027 30.00 Call (JOBY270319C00030000)
option OPRA