Dark

JOBY20270319C8
JOBY Mar 19 2027 8.00 Call (JOBY270319C00008000)
option OPRA

EOD

Aug 14, 2026

2.22+10.448%(+0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.2200	2.2200	2.2200	2.2200	+10.448%	1	1,139	0.000%
2026-08-13	2.0500	2.0500	2.0100	2.0100	+0.500%	3	1,138	+10.448%
2026-08-12	2.1200	2.2100	2.0000	2.0000	-12.664%	37	1,136	+11.000%
2026-08-11	2.5300	2.5300	2.2600	2.2900	-6.911%	26	1,116	-3.057%
2026-08-10	2.5600	2.6500	2.4100	2.4600	-5.385%	110	1,108	-9.756%
2026-08-07	2.4500	2.6500	2.4500	2.6000	+10.169%	25	1,120	-14.615%
2026-08-06	2.3900	2.4200	2.2700	2.3600	+16.256%	47	1,103	-5.932%
2026-08-05	2.1200	2.1500	2.0300	2.0300	-9.778%	34	1,125	+9.360%
2026-08-04	1.9400	2.2500	1.9400	2.2500	+25.000%	89	1,103	-1.333%
2026-08-03	1.8100	1.8500	1.7200	1.8000	+7.784%	57	1,146	+23.333%
2026-07-31	1.6200	1.6700	1.6200	1.6700	-1.183%	9	1,169	+32.934%
2026-07-30	1.6800	1.6900	1.6500	1.6900	+19.014%	30	1,165	+31.361%
2026-07-29	1.5500	1.5500	1.4200	1.4200	-15.476%	16	1,140	+56.338%
2026-07-27	1.6400	1.8000	1.6400	1.6800	-0.592%	6	1,136	+32.143%
2026-07-24	1.8400	1.8400	1.6500	1.6900	-15.500%	32	1,138	+31.361%
2026-07-23	2.0000	2.0000	1.9600	2.0000	-2.439%	16	1,122	+11.000%
2026-07-22	2.0800	2.0900	2.0400	2.0500	+1.485%	14	1,116	+8.293%
2026-07-21	1.9900	2.1000	1.9900	2.0200	+4.663%	25	1,104	+9.901%
2026-07-20	1.9600	1.9600	1.8100	1.9300	+4.324%	32	1,119	+15.026%
2026-07-17	1.7700	1.8500	1.6800	1.8500	-2.632%	17	1,119	+20.000%
2026-07-16	2.0100	2.0100	1.8900	1.9000	-14.414%	72	1,110	+16.842%
2026-07-15	2.1000	2.2200	2.1000	2.2200	+3.738%	41	1,169	0.000%
2026-07-14	2.1400	2.1400	2.1400	2.1400	+8.629%	5	1,188	+3.738%
2026-07-13	1.9900	2.0500	1.9400	1.9700	-9.217%	78	1,193	+12.690%
2026-07-10	2.2700	2.2700	2.1600	2.1700	-5.652%	38	1,123	+2.304%
2026-07-09	2.3100	2.4500	2.3000	2.3000	-2.128%	392	1,088	-3.478%
2026-07-08	2.3600	2.3600	2.3500	2.3500	-3.292%	22	712	-5.532%
2026-07-07	2.6200	2.6800	2.4000	2.4300	-21.359%	89	712	-8.642%
2026-07-06	2.9500	3.2900	2.9500	3.0900	+19.305%	51	700	-28.155%
2026-07-02	2.9100	2.9100	2.5900	2.5900	-17.778%	7	688	-14.286%
2026-07-01	2.9500	3.2100	2.9000	3.1500	+6.780%	44	688	-29.524%
2026-06-30	2.9500	2.9500	2.9500	2.9500	+11.321%	20	706	-24.746%
2026-06-29	2.9700	2.9800	2.6500	2.6500	-11.074%	12	706	-16.226%
2026-06-26	2.9800	2.9800	2.9800	2.9800	+3.833%	10	695	-25.503%
2026-06-25	2.9600	2.9600	2.8700	2.8700	-10.313%	3	695	-22.648%
2026-06-24	3.2000	3.2000	3.2000	3.2000	-7.781%	10	696	-30.625%
2026-06-23	3.4500	3.5300	3.4500	3.4700	-7.467%	28	696	-36.023%
2026-06-22	3.7500	3.7500	3.7500	3.7500	0.000%	1	699	-40.800%
2026-06-18	3.5000	3.7500	3.5000	3.7500	+10.619%	4	701	-40.800%
2026-06-17	3.3900	3.3900	3.3900	3.3900	+2.727%	4	701	-34.513%
2026-06-16	3.5000	3.5000	3.3000	3.3000	-7.042%	7	701	-32.727%
2026-06-15	3.6900	3.7000	3.5500	3.5500	+18.333%	10	696	-37.465%
2026-06-12	3.1700	3.1700	3.0000	3.0000	+3.448%	7	689	-26.000%
2026-06-11	3.0000	3.0000	2.9000	2.9000	-3.333%	4	695	-23.448%
2026-06-10	3.2500	3.2500	3.0000	3.0000	-13.043%	7	692	-26.000%
2026-06-09	3.7000	3.7000	3.1500	3.4500	-6.757%	20	689	-35.652%
2026-06-08	3.6500	3.7000	3.6500	3.7000	+2.778%	8	674	-40.000%
2026-06-05	4.0800	4.0900	3.5500	3.6000	-26.230%	130	667	-38.333%
2026-06-04	5.0500	5.0500	4.8500	4.8800	-3.366%	10	647	-54.508%
2026-06-03	5.0000	5.0500	5.0000	5.0500	-7.678%	61	646	-56.040%
2026-06-02	5.6600	5.6600	5.3500	5.4700	-2.321%	8	681	-59.415%
2026-06-01	5.2500	5.7500	5.2500	5.6000	+1.818%	28	676	-60.357%
2026-05-29	5.5600	5.5600	5.5000	5.5000	-5.172%	3	683	-59.636%
2026-05-28	5.6600	5.8000	5.6500	5.8000	+16.000%	70	680	-61.724%
2026-05-27	5.0000	5.0500	5.0000	5.0000	-5.660%	10	661	-55.600%
2026-05-26	5.1500	5.3000	4.9000	5.3000	+11.579%	11	653	-58.113%
2026-05-22	4.4500	4.7500	4.4000	4.7500	+16.137%	14	659	-53.263%
2026-05-21	4.0900	4.0900	4.0900	4.0900	+6.234%	1	666	-45.721%
2026-05-20	3.8500	3.8500	3.8500	3.8500	-5.172%	3	666	-42.338%
2026-05-19	3.8000	4.0600	3.8000	4.0600	-5.800%	8	670	-45.320%
2026-05-18	4.2100	4.3800	4.2100	4.3100	-2.045%	16	670	-48.492%
2026-05-15	4.1000	4.4000	4.1000	4.4000	+4.762%	18	670	-49.545%
2026-05-14	4.2000	4.2000	4.2000	4.2000	-12.863%	1	683	-47.143%
2026-05-13	4.5500	4.8300	4.5500	4.8200	+17.848%	23	704	-53.942%
2026-05-12	4.2300	4.2300	4.0900	4.0900	-5.977%	4	704	-45.721%
2026-05-11	4.0800	4.3500	4.0800	4.3500	-4.396%	25	704	-48.966%
2026-05-08	3.8500	4.6000	3.8500	4.5500	+16.967%	14	719	-51.209%
2026-05-07	4.2800	4.2800	3.6000	3.8900	-9.535%	173	729	-42.931%
2026-05-06	3.5000	4.3000	3.4000	4.3000	+43.813%	93	739	-48.372%
2026-05-05	2.9600	3.1000	2.9600	2.9900	-5.079%	17	690	-25.753%
2026-05-04	3.2500	3.2500	3.0700	3.1500	-4.545%	21	673	-29.524%
2026-05-01	3.1500	3.4500	3.1500	3.3000	0.000%	53	689	-32.727%
2026-04-30	3.0100	3.3000	3.0100	3.3000	+11.111%	75	689	-32.727%
2026-04-29	3.0500	3.0500	2.6400	2.9700	-6.897%	100	704	-25.253%
2026-04-28	3.4500	3.4500	2.9300	3.1900	+8.874%	68	614	-30.408%
2026-04-27	3.1000	3.1500	2.8300	2.9300	+5.018%	34	582	-24.232%
2026-04-24	2.7200	2.8300	2.6100	2.7900	-0.357%	47	563	-20.430%
2026-04-23	3.1500	3.1500	2.7000	2.8000	-9.677%	27	516	-20.714%
2026-04-22	3.5000	3.5000	3.1000	3.1000	-1.587%	4	512	-28.387%
2026-04-21	3.3900	3.4000	3.1500	3.1500	+3.279%	7	503	-29.524%
2026-04-20	3.2000	3.2200	3.0500	3.0500	-13.105%	27	503	-27.213%
2026-04-17	3.5000	3.7400	3.5000	3.5100	+4.776%	22	497	-36.752%
2026-04-16	3.3000	3.4500	3.3000	3.3500	+3.077%	14	493	-33.731%
2026-04-15	3.0700	3.2500	3.0700	3.2500	+9.428%	12	483	-31.692%
2026-04-14	2.9900	3.0100	2.8600	2.9700	+6.452%	61	477	-25.253%
2026-04-13	2.6500	2.7900	2.6500	2.7900	-1.761%	40	488	-20.430%
2026-04-10	2.8000	2.8400	2.6700	2.8400	+6.767%	14	475	-21.831%
2026-04-09	2.7300	2.7700	2.6600	2.6600	-6.667%	26	471	-16.541%
2026-04-08	3.0600	3.0600	2.8500	2.8500	+4.396%	10	445	-22.105%
2026-04-07	2.7500	2.7500	2.5600	2.7300	-9.000%	11	444	-18.681%
2026-04-06	3.0200	3.0200	3.0000	3.0000	+11.940%	6	434	-26.000%
2026-04-01	2.7600	2.7600	2.6800	2.6800	+0.375%	24	429	-17.164%
2026-03-31	2.4800	2.6700	2.4800	2.6700	+13.617%	13	411	-16.854%
2026-03-30	2.4500	2.5000	2.3500	2.3500	-9.266%	19	402	-5.532%
2026-03-27	2.8000	2.8000	2.5900	2.5900	-9.123%	129	386	-14.286%
2026-03-26	3.0500	3.0500	2.8500	2.8500	-11.215%	21	380	-22.105%
2026-03-25	3.2500	3.2500	3.2100	3.2100	+0.312%	3	362	-30.841%
2026-03-24	3.2200	3.2200	3.1000	3.2000	-5.882%	6	361	-30.625%
2026-03-20	3.7500	3.7500	3.4000	3.4000	-7.609%	15	361	-34.706%
2026-03-19	3.6000	3.6800	3.6000	3.6800	-0.541%	19	350	-39.674%
2026-03-18	3.9300	3.9300	3.7000	3.7000	-6.329%	8	332	-40.000%
2026-03-17	3.9600	3.9700	3.7600	3.9500	+2.597%	27	327	-43.797%
2026-03-13	4.0000	4.0000	3.7800	3.8500	0.000%	57	317	-42.338%
2026-03-12	4.0300	4.0300	3.8500	3.8500	-7.229%	45	300	-42.338%
2026-03-10	4.2300	4.2300	4.1500	4.1500	+10.667%	21	340	-46.506%
2026-03-09	3.6000	3.7500	3.6000	3.7500	-1.316%	17	319	-40.800%
2026-03-06	3.8000	3.8000	3.8000	3.8000	+2.426%	1	305	-41.579%
2026-03-05	3.9500	3.9500	3.7000	3.7100	-10.817%	6	304	-40.162%
2026-03-04	4.0000	4.2000	4.0000	4.1600	+3.226%	24	310	-46.635%
2026-03-03	4.0300	4.0300	4.0300	4.0300	-8.409%	1	286	-44.913%
2026-03-02	4.2300	4.4000	4.2300	4.4000	+3.529%	52	285	-49.545%
2026-02-27	4.2500	4.2500	4.2500	4.2500	-4.279%	10	237	-47.765%
2026-02-26	4.0000	4.4400	4.0000	4.4400	+5.714%	3	227	-50.000%
2026-02-25	4.2100	4.2500	4.1500	4.2000	+13.514%	8	218	-47.143%
2026-02-24	3.7000	3.7000	3.7000	3.7000	-6.329%	1	218	-40.000%
2026-02-23	4.1000	4.1000	3.9500	3.9500	-3.659%	2	217	-43.797%
2026-02-20	4.1000	4.1000	4.1000	4.1000	-2.381%	10	216	-45.854%
2026-02-19	4.2000	4.2000	4.2000	4.2000	-0.238%	1	206	-47.143%
2026-02-17	4.2000	4.2500	4.2000	4.2100	+1.446%	10	205	-47.268%
2026-02-13	4.1500	4.1500	4.1500	4.1500	-2.353%	1	197	-46.506%
2026-02-12	4.3500	4.3500	4.1500	4.2500	+3.659%	21	197	-47.765%
2026-02-11	4.1000	4.2500	4.1000	4.1000	-13.866%	3	218	-45.854%
2026-02-09	4.8100	4.8100	4.7600	4.7600	+5.778%	24	215	-53.361%
2026-02-06	4.5000	4.5000	4.5000	4.5000	+20.000%	1	191	-50.667%
2026-02-05	4.0100	4.0100	3.7500	3.7500	-17.582%	25	192	-40.800%
2026-02-04	4.3900	4.5500	4.3000	4.5500	-4.211%	21	167	-51.209%
2026-01-30	5.3200	5.3200	4.7500	4.7500	-6.863%	15	157	-53.263%
2026-01-29	5.3500	5.5500	5.1000	5.1000	-29.167%	122	142	-56.471%
2026-01-28	7.2000	7.2000	7.2000	7.2000	-0.690%	3	20	-69.167%
2026-01-27	7.5000	7.5000	7.2500	7.2500	-3.333%	6	17	-69.379%
2026-01-26	7.5000	7.5000	7.5000	7.5000	-16.667%	10	11	-70.400%
2026-01-20	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	-75.333%

.dark-mode .JqlJjn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JqlJjn{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270319C8JOBY Mar 19 2027 8.00 Call (JOBY270319C00008000)option OPRA

JOBY20270319C8
JOBY Mar 19 2027 8.00 Call (JOBY270319C00008000)
option OPRA