Dark

JOBY20270319C5
JOBY Mar 19 2027 5.00 Call (JOBY270319C00005000)
option OPRA

EOD

Aug 14, 2026

3.60-0.826%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.6000	3.6000	3.6000	3.6000	-0.826%	1	409	0.000%
2026-08-13	3.6300	3.6300	3.6300	3.6300	-0.548%	2	408	-0.826%
2026-08-12	3.7300	3.7400	3.6500	3.6500	-8.750%	11	406	-1.370%
2026-08-11	4.3300	4.3300	4.0000	4.0000	-6.977%	17	413	-10.000%
2026-08-10	4.4500	4.4500	4.3000	4.3000	+3.614%	3	424	-16.279%
2026-08-07	4.2000	4.2500	4.1500	4.1500	+4.271%	37	423	-13.253%
2026-08-06	4.1500	4.1500	3.9800	3.9800	+12.113%	10	427	-9.548%
2026-08-05	3.6500	3.6500	3.5500	3.5500	0.000%	4	427	+1.408%
2026-08-04	3.5000	3.5500	3.5000	3.5500	+10.248%	4	426	+1.408%
2026-08-03	3.2500	3.2500	3.2000	3.2200	+14.591%	16	426	+11.801%
2026-07-29	2.8100	2.8100	2.8100	2.8100	-9.355%	1	415	+28.114%
2026-07-28	3.1000	3.1000	3.1000	3.1000	+2.310%	1	414	+16.129%
2026-07-27	3.0500	3.0500	3.0300	3.0300	-6.481%	3	414	+18.812%
2026-07-24	3.2400	3.2400	3.2400	3.2400	-5.539%	10	412	+11.111%
2026-07-21	3.5500	3.5500	3.4300	3.4300	+2.388%	3	412	+4.956%
2026-07-20	3.2500	3.3500	3.2000	3.3500	+10.927%	27	411	+7.463%
2026-07-17	2.8900	3.0200	2.8400	3.0200	-7.077%	4	385	+19.205%
2026-07-16	3.2500	3.2500	3.2500	3.2500	-13.333%	2	385	+10.769%
2026-07-15	3.7500	3.7500	3.7500	3.7500	+5.634%	1	385	-4.000%
2026-07-14	3.5000	3.6000	3.5000	3.5500	+3.801%	4	384	+1.408%
2026-07-13	3.4200	3.4200	3.4200	3.4200	-5.785%	7	382	+5.263%
2026-07-10	3.5000	3.6300	3.5000	3.6300	-3.200%	20	375	-0.826%
2026-07-09	3.7500	3.7500	3.7500	3.7500	-3.101%	3	357	-4.000%
2026-07-08	3.8700	3.8700	3.8700	3.8700	-1.276%	4	357	-6.977%
2026-07-07	4.2800	4.2800	3.9200	3.9200	-14.223%	8	354	-8.163%
2026-07-01	4.6000	4.6000	4.5700	4.5700	+1.556%	2	348	-21.225%
2026-06-30	4.5000	4.5000	4.5000	4.5000	-8.163%	1	346	-20.000%
2026-06-24	4.8000	4.9000	4.8000	4.9000	-9.761%	6	346	-26.531%
2026-06-18	5.0800	5.4300	5.0800	5.4300	+6.055%	2	351	-33.702%
2026-06-16	5.1200	5.1200	5.1200	5.1200	-4.833%	1	351	-29.688%
2026-06-15	5.3400	5.3800	5.1500	5.3800	+10.928%	21	351	-33.086%
2026-06-12	5.0000	5.0000	4.8500	4.8500	-3.960%	8	368	-25.773%
2026-06-11	4.7800	5.0500	4.7800	5.0500	+7.447%	3	367	-28.713%
2026-06-10	4.7500	4.8000	4.7000	4.7000	-6.000%	23	367	-23.404%
2026-06-09	4.7900	5.1500	4.7900	5.0000	-7.407%	9	366	-28.000%
2026-06-08	5.4000	5.4000	5.4000	5.4000	+2.467%	1	358	-33.333%
2026-06-05	5.9000	5.9000	5.2700	5.2700	-22.500%	26	357	-31.689%
2026-06-04	6.8000	6.8000	6.8000	6.8000	-2.158%	1	336	-47.059%
2026-06-03	6.7500	6.9500	6.7500	6.9500	-8.793%	6	335	-48.201%
2026-06-02	7.2000	7.6200	7.2000	7.6200	-1.677%	17	337	-52.756%
2026-06-01	7.7500	7.7500	7.7500	7.7500	+3.333%	2	333	-53.548%
2026-05-29	7.3500	7.5600	7.1200	7.5000	-3.846%	39	331	-52.000%
2026-05-28	7.4900	8.2500	7.4900	7.8000	+9.859%	51	357	-53.846%
2026-05-27	6.7100	7.1000	6.7100	7.1000	-0.838%	72	335	-49.296%
2026-05-26	7.0100	7.1600	7.0100	7.1600	+8.485%	47	366	-49.721%
2026-05-22	6.5000	6.6500	6.4700	6.6000	+13.793%	43	321	-45.455%
2026-05-21	6.0000	6.0000	5.8000	5.8000	+0.870%	6	312	-37.931%
2026-05-20	5.9600	6.0000	5.7500	5.7500	+0.524%	4	312	-37.391%
2026-05-19	5.7200	5.7200	5.7200	5.7200	-4.667%	5	312	-37.063%
2026-05-18	6.0000	6.0000	6.0000	6.0000	-1.800%	6	312	-40.000%
2026-05-14	6.1100	6.1100	6.1100	6.1100	-8.806%	14	312	-41.080%
2026-05-13	5.9100	6.7000	5.8900	6.7000	+12.040%	25	318	-46.269%
2026-05-12	6.1000	6.1000	5.9200	5.9800	-8.000%	82	318	-39.799%
2026-05-11	6.0700	6.6200	5.9700	6.5000	0.000%	55	318	-44.615%
2026-05-08	5.6700	6.5000	5.6700	6.5000	+16.071%	3	367	-44.615%
2026-05-07	6.0800	6.0800	5.6000	5.6000	-9.823%	32	366	-35.714%
2026-05-06	5.3500	6.2100	5.3500	6.2100	+21.765%	83	349	-42.029%
2026-05-01	4.7300	5.3000	4.6600	5.1000	+14.607%	40	261	-29.412%
2026-04-29	4.4000	4.4500	4.1000	4.4500	-5.319%	57	261	-19.101%
2026-04-28	4.9500	5.2500	4.5400	4.7000	-1.053%	31	216	-23.404%
2026-04-27	4.6800	4.7500	4.6800	4.7500	+12.293%	26	198	-24.211%
2026-04-24	4.4000	4.4000	4.2300	4.2300	-6.000%	14	215	-14.894%
2026-04-23	4.5600	4.5600	4.5000	4.5000	-4.863%	6	213	-20.000%
2026-04-22	5.1700	5.1700	4.7300	4.7300	-1.458%	55	218	-23.890%
2026-04-21	5.0300	5.1200	4.8000	4.8000	-4.950%	36	224	-25.000%
2026-04-17	5.3900	5.5400	5.0400	5.0500	+2.227%	52	224	-28.713%
2026-04-16	5.0400	5.0500	4.9400	4.9400	+7.391%	64	172	-27.126%
2026-04-14	4.6300	4.6500	4.6000	4.6000	+4.784%	37	225	-21.739%
2026-04-13	4.3500	4.3900	4.3500	4.3900	+3.783%	30	192	-17.995%
2026-04-10	4.1600	4.2300	4.1500	4.2300	-2.759%	11	163	-14.894%
2026-04-09	4.3500	4.3500	4.3500	4.3500	-2.466%	10	172	-17.241%
2026-04-08	4.6500	4.6500	4.4600	4.4600	+7.470%	12	162	-19.283%
2026-04-07	4.3600	4.3600	4.1500	4.1500	-7.778%	32	160	-13.253%
2026-04-06	4.6200	4.6200	4.5000	4.5000	+4.651%	2	128	-20.000%
2026-04-01	4.3000	4.3000	4.3000	4.3000	+8.861%	29	127	-16.279%
2026-03-31	3.9500	3.9500	3.9500	3.9500	0.000%	1	136	-8.861%
2026-03-30	3.9500	3.9500	3.9500	3.9500	-12.611%	10	136	-8.861%
2026-03-26	4.6000	4.6000	4.5200	4.5200	-6.612%	12	126	-20.354%
2026-03-24	5.0200	5.0200	4.8000	4.8400	-6.744%	50	116	-25.620%
2026-03-23	5.1000	5.1900	5.1000	5.1900	+3.800%	25	135	-30.636%
2026-03-20	5.3100	5.3100	5.0000	5.0000	-9.910%	16	112	-28.000%
2026-03-19	5.2000	5.5500	5.2000	5.5500	0.000%	6	96	-35.135%
2026-03-17	5.9000	5.9000	5.5500	5.5500	-2.116%	3	90	-35.135%
2026-03-16	5.9000	5.9000	5.5500	5.6700	+3.091%	3	91	-36.508%
2026-03-13	5.5000	5.5000	5.5000	5.5000	-4.514%	2	90	-34.545%
2026-03-11	5.7600	5.7600	5.7600	5.7600	-0.173%	10	88	-37.500%
2026-03-10	5.7700	5.7700	5.7700	5.7700	+5.484%	5	78	-37.608%
2026-03-06	5.4400	5.4700	5.4400	5.4700	-5.690%	7	73	-34.186%
2026-03-03	5.8000	5.8000	5.8000	5.8000	-5.074%	1	67	-37.931%
2026-03-02	6.1100	6.1100	6.1100	6.1100	+1.159%	6	66	-41.080%
2026-02-26	6.0400	6.0400	6.0400	6.0400	+2.721%	1	60	-40.397%
2026-02-25	5.8800	5.8800	5.8800	5.8800	+8.088%	2	59	-38.776%
2026-02-23	5.4400	5.4400	5.4400	5.4400	-12.258%	7	59	-33.824%
2026-02-19	6.2000	6.2000	6.2000	6.2000	+8.772%	1	61	-41.935%
2026-02-12	5.7000	5.7000	5.7000	5.7000	+0.885%	1	60	-36.842%
2026-02-11	5.6500	5.6500	5.6500	5.6500	-10.601%	7	59	-36.283%
2026-02-10	6.5500	6.7400	6.3200	6.3200	-1.250%	3	52	-43.038%
2026-02-09	6.3500	6.4000	6.3500	6.4000	-0.621%	2	49	-43.750%
2026-02-06	6.3000	6.4400	6.0500	6.4400	+15.000%	4	49	-44.099%
2026-02-05	5.7000	5.7000	5.4800	5.6000	-14.504%	19	45	-35.714%
2026-02-02	6.5500	6.5500	6.5500	6.5500	0.000%	3	26	-45.038%
2026-01-30	6.6500	6.6500	6.5500	6.5500	-6.160%	11	23	-45.038%
2026-01-29	7.0100	7.2000	6.9800	6.9800	0.000%	12	12	-48.424%

.dark-mode .vr2NG1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vr2NG1{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270319C5JOBY Mar 19 2027 5.00 Call (JOBY270319C00005000)option OPRA

JOBY20270319C5
JOBY Mar 19 2027 5.00 Call (JOBY270319C00005000)
option OPRA