Dark

JOBY20270319P10
JOBY Mar 19 2027 10.00 Put (JOBY270319P00010000)
option OPRA

EOD

Aug 13, 2026

3.02-3.205%(-0.10)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.1000	3.1000	3.0200	3.0200	-3.205%	57	580	0.000%
2026-08-12	3.0500	3.1200	3.0500	3.1200	+4.000%	43	609	-3.205%
2026-08-11	3.0000	3.0000	3.0000	3.0000	+8.696%	10	572	+0.667%
2026-08-10	2.8400	2.8400	2.7500	2.7600	-7.383%	18	572	+9.420%
2026-08-07	3.0400	3.0500	2.9700	2.9800	-10.778%	25	584	+1.342%
2026-08-04	3.4700	3.4700	3.3400	3.3400	-13.472%	124	583	-9.581%
2026-07-30	3.8000	3.8600	3.8000	3.8600	+1.047%	3	626	-21.762%
2026-07-29	3.8200	3.8200	3.8200	3.8200	+2.139%	2	625	-20.942%
2026-07-28	3.7000	3.7400	3.6800	3.7400	+5.352%	6	623	-19.251%
2026-07-23	3.5400	3.5700	3.5000	3.5500	+3.499%	12	619	-14.930%
2026-07-22	3.4300	3.4300	3.4300	3.4300	-2.557%	5	628	-11.953%
2026-07-21	3.5500	3.5500	3.5200	3.5200	-4.865%	23	623	-14.205%
2026-07-20	3.7000	3.7000	3.7000	3.7000	+0.817%	1	626	-18.378%
2026-07-16	3.6700	3.6700	3.6700	3.6700	+3.380%	30	625	-17.711%
2026-07-15	3.5000	3.5500	3.5000	3.5500	0.000%	25	595	-14.930%
2026-07-14	3.6500	3.6500	3.5500	3.5500	-3.270%	35	589	-14.930%
2026-07-13	3.7000	3.7000	3.6700	3.6700	+3.380%	7	558	-17.711%
2026-07-10	3.5000	3.5700	3.5000	3.5500	+2.899%	26	551	-14.930%
2026-07-09	3.4200	3.4500	3.4200	3.4500	+1.471%	18	525	-12.464%
2026-07-08	3.4000	3.4000	3.4000	3.4000	0.000%	9	507	-11.176%
2026-07-07	3.4000	3.4000	3.4000	3.4000	+14.478%	3	498	-11.176%
2026-07-06	2.9000	2.9700	2.9000	2.9700	-1.000%	15	495	+1.684%
2026-07-02	3.0000	3.0000	3.0000	3.0000	+3.448%	5	475	+0.667%
2026-07-01	2.9000	2.9000	2.9000	2.9000	+2.113%	5	475	+4.138%
2026-06-24	2.8400	2.8400	2.8400	2.8400	+3.650%	2	470	+6.338%
2026-06-23	2.7400	2.7400	2.7400	2.7400	+6.615%	6	472	+10.219%
2026-06-22	2.6600	2.6600	2.5700	2.5700	-4.815%	4	478	+17.510%
2026-06-18	2.7000	2.7000	2.7000	2.7000	-4.255%	1	481	+11.852%
2026-06-16	2.8200	2.8200	2.8200	2.8200	+2.545%	4	481	+7.092%
2026-06-15	2.8000	2.8000	2.7500	2.7500	-8.027%	13	477	+9.818%
2026-06-12	2.9900	2.9900	2.9900	2.9900	-0.333%	10	476	+1.003%
2026-06-10	3.0000	3.0000	3.0000	3.0000	-0.332%	6	466	+0.667%
2026-06-09	2.9700	3.1000	2.9700	3.0100	+5.614%	13	460	+0.332%
2026-06-08	2.8500	2.8500	2.8400	2.8500	-0.350%	181	459	+5.965%
2026-06-05	2.5000	2.8600	2.5000	2.8600	+24.348%	107	279	+5.594%
2026-06-04	2.2700	2.3400	2.2700	2.3000	+0.877%	11	257	+31.304%
2026-06-03	2.2800	2.2800	2.2800	2.2800	+6.542%	1	258	+32.456%
2026-06-01	2.1300	2.1400	2.1300	2.1400	-3.167%	24	257	+41.121%
2026-05-29	2.2100	2.2100	2.2100	2.2100	+5.238%	6	281	+36.652%
2026-05-28	2.1800	2.1800	2.1000	2.1000	-9.871%	8	275	+43.810%
2026-05-27	2.3300	2.3300	2.3300	2.3300	+0.866%	6	267	+29.614%
2026-05-26	2.2900	2.3100	2.2800	2.3100	-1.702%	17	261	+30.736%
2026-05-22	2.3900	2.4000	2.3500	2.3500	-12.963%	28	268	+28.511%
2026-05-21	2.7100	2.7100	2.7000	2.7000	-0.735%	6	295	+11.852%
2026-05-20	2.6700	2.7200	2.6500	2.7200	+1.493%	30	295	+11.029%
2026-05-18	2.6800	2.6800	2.6800	2.6800	+1.132%	10	273	+12.687%
2026-05-15	2.6500	2.6500	2.6500	2.6500	+3.516%	1	273	+13.962%
2026-05-14	2.6300	2.6300	2.5600	2.5600	+3.226%	21	264	+17.969%
2026-05-13	2.4800	2.4800	2.4800	2.4800	-0.402%	10	270	+21.774%
2026-05-08	2.6900	2.6900	2.4500	2.4900	-7.435%	35	270	+21.285%
2026-05-06	2.6300	2.7500	2.6300	2.6900	-15.409%	56	245	+12.268%
2026-05-05	3.2000	3.2000	3.1000	3.1800	+7.071%	31	280	-5.031%
2026-05-01	2.8900	2.9800	2.8900	2.9700	-2.303%	6	263	+1.684%
2026-04-30	3.1100	3.1100	3.0400	3.0400	-1.935%	15	263	-0.658%
2026-04-28	2.9300	3.1000	2.9300	3.1000	+4.377%	21	248	-2.581%
2026-04-22	2.9700	2.9700	2.9700	2.9700	+2.414%	10	227	+1.684%
2026-04-20	2.9000	2.9000	2.9000	2.9000	+3.571%	1	222	+4.138%
2026-04-17	2.7500	2.8000	2.7500	2.8000	-6.667%	24	222	+7.857%
2026-04-15	3.0000	3.0000	3.0000	3.0000	-2.597%	1	199	+0.667%
2026-04-14	3.0800	3.0800	3.0800	3.0800	-3.750%	3	199	-1.948%
2026-04-13	3.2300	3.2300	3.2000	3.2000	-1.235%	18	198	-5.625%
2026-04-09	3.2200	3.2400	3.2000	3.2400	+2.857%	9	180	-6.790%
2026-04-08	3.1500	3.1500	3.1500	3.1500	-5.970%	3	175	-4.127%
2026-04-07	3.3500	3.3500	3.3500	3.3500	+1.515%	2	174	-9.851%
2026-04-01	3.3000	3.3000	3.3000	3.3000	-8.333%	1	174	-8.485%
2026-03-30	3.6000	3.6000	3.5000	3.6000	+20.401%	8	174	-16.111%
2026-03-23	2.9900	2.9900	2.9900	2.9900	+1.356%	1	181	+1.003%
2026-03-18	2.7900	2.9500	2.7900	2.9500	+1.027%	35	181	+2.373%
2026-03-11	2.9200	2.9200	2.9200	2.9200	-1.684%	1	146	+3.425%
2026-03-09	3.0500	3.0500	2.9700	2.9700	-2.623%	7	145	+1.684%
2026-03-06	3.0500	3.0500	3.0500	3.0500	+2.349%	25	139	-0.984%
2026-03-05	2.9800	2.9800	2.9800	2.9800	-2.295%	1	120	+1.342%
2026-03-03	3.0500	3.0500	3.0500	3.0500	+1.667%	3	119	-0.984%
2026-02-27	3.0000	3.0000	3.0000	3.0000	0.000%	50	122	+0.667%
2026-02-25	3.0000	3.0000	3.0000	3.0000	0.000%	1	105	+0.667%
2026-02-19	3.0500	3.0500	3.0000	3.0000	-1.639%	51	105	+0.667%
2026-02-17	3.2100	3.2100	3.0100	3.0500	0.000%	28	139	-0.984%
2026-02-13	3.0200	3.0500	3.0200	3.0500	-1.613%	53	98	-0.984%
2026-02-12	3.1300	3.1300	3.1000	3.1000	+1.639%	2	98	-2.581%
2026-02-06	3.1000	3.1000	3.0500	3.0500	+3.390%	2	96	-0.984%
2026-02-04	2.9500	2.9500	2.9500	2.9500	+4.982%	40	95	+2.373%
2026-01-29	2.6700	2.8100	2.2900	2.8100	+27.727%	95	95	+7.473%
2026-01-26	2.2000	2.2000	2.2000	2.2000	0.000%	3	3	+37.273%

.dark-mode .vk8TBb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vk8TBb{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20270319P10JOBY Mar 19 2027 10.00 Put (JOBY270319P00010000)option OPRA

JOBY20270319P10
JOBY Mar 19 2027 10.00 Put (JOBY270319P00010000)
option OPRA