Dark

JOBY20280121C12
JOBY Jan 21 2028 12.00 Call (JOBY280121C00012000)
option OPRA

EOD

Aug 13, 2026

2.27+5.093%(+0.11)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.4700	2.4700	2.2600	2.2700	+5.093%	27	6,766	0.000%
2026-08-12	2.4600	2.4600	2.1600	2.1600	-13.600%	162	6,758	+5.093%
2026-08-11	2.5900	2.6800	2.4300	2.5000	-8.759%	90	6,733	-9.200%
2026-08-10	2.8300	3.0000	2.6200	2.7400	+1.107%	819	6,749	-17.153%
2026-08-07	2.6700	2.7500	2.6500	2.7100	+9.717%	35	6,125	-16.236%
2026-08-06	2.3000	2.8700	2.3000	2.4700	+10.268%	129	6,097	-8.097%
2026-08-05	2.4000	2.4000	2.2400	2.2400	-8.943%	78	6,184	+1.339%
2026-08-04	2.3200	2.4800	2.3200	2.4600	+17.703%	570	6,115	-7.724%
2026-08-03	1.9900	2.1000	1.9900	2.0900	+7.179%	35	5,616	+8.612%
2026-07-31	2.0100	2.0100	1.8500	1.9500	-5.340%	16	5,617	+16.410%
2026-07-30	1.8000	2.0600	1.8000	2.0600	+17.714%	11	5,620	+10.194%
2026-07-29	1.8500	1.8700	1.7300	1.7500	-10.256%	69	5,620	+29.714%
2026-07-28	2.0000	2.1500	1.8500	1.9500	+0.515%	147	5,570	+16.410%
2026-07-24	1.9500	2.0300	1.8800	1.9400	-11.818%	27	5,574	+17.010%
2026-07-23	2.2000	2.2200	2.2000	2.2000	-4.348%	12	5,570	+3.182%
2026-07-22	2.2500	2.3700	2.1800	2.3000	+3.604%	6	5,561	-1.304%
2026-07-21	2.2200	2.2200	2.2200	2.2200	+0.452%	1	5,559	+2.252%
2026-07-20	2.1000	2.3900	2.0000	2.2100	+5.238%	58	5,560	+2.715%
2026-07-17	2.0700	2.1500	1.9300	2.1000	-2.778%	40	5,505	+8.095%
2026-07-16	2.2700	2.2700	2.1600	2.1600	-6.087%	37	5,505	+5.093%
2026-07-15	2.4500	2.4500	2.3000	2.3000	-6.504%	8	5,484	-1.304%
2026-07-14	2.3500	2.4600	2.3400	2.4600	+9.821%	21	5,479	-7.724%
2026-07-13	2.2300	2.3100	2.2300	2.2400	-8.571%	30	5,463	+1.339%
2026-07-10	2.5000	2.5000	2.4000	2.4500	-4.669%	32	5,450	-7.347%
2026-07-09	2.5000	2.7500	2.5000	2.5700	-1.154%	103	5,448	-11.673%
2026-07-08	2.6800	2.6900	2.5500	2.6000	0.000%	21	5,487	-12.692%
2026-07-07	3.1000	3.1000	2.6000	2.6000	-17.460%	58	5,480	-12.692%
2026-07-06	3.2000	3.4000	3.1500	3.1500	+14.545%	22	5,433	-27.937%
2026-07-02	3.1300	3.1300	2.7500	2.7500	-9.836%	79	5,385	-17.455%
2026-07-01	3.2000	3.3000	3.0500	3.0500	-1.613%	12	5,385	-25.574%
2026-06-30	3.6000	3.6000	2.9800	3.1000	+6.897%	51	5,380	-26.774%
2026-06-29	3.2500	3.2500	2.7500	2.9000	-2.357%	63	5,353	-21.724%
2026-06-26	3.1500	3.1500	2.9700	2.9700	-1.656%	11	5,342	-23.569%
2026-06-25	3.0200	3.1500	3.0000	3.0200	-7.645%	49	5,338	-24.834%
2026-06-24	3.3000	3.5500	3.2500	3.2700	-11.622%	128	5,302	-30.581%
2026-06-23	3.4800	3.7000	3.4800	3.7000	-3.896%	22	5,253	-38.649%
2026-06-22	3.6500	3.8500	3.4000	3.8500	+4.054%	38	5,245	-41.039%
2026-06-18	3.4200	3.7000	3.4200	3.7000	+6.936%	4	5,257	-38.649%
2026-06-17	3.6000	3.6500	3.4000	3.4600	+3.284%	18	5,257	-34.393%
2026-06-16	3.4000	3.4000	3.3200	3.3500	-6.944%	11	5,257	-32.239%
2026-06-15	3.7500	3.7500	3.5000	3.6000	+7.463%	36	5,255	-36.944%
2026-06-12	3.4000	3.4000	3.3500	3.3500	-0.593%	13	5,251	-32.239%
2026-06-11	3.1400	3.3700	3.0500	3.3700	+5.313%	51	5,264	-32.641%
2026-06-10	3.3500	3.3500	3.0000	3.2000	-5.882%	59	5,241	-29.063%
2026-06-09	3.7500	3.7500	3.1600	3.4000	-2.857%	108	5,214	-33.235%
2026-06-08	3.6500	3.6700	3.5000	3.5000	-2.235%	57	5,158	-35.143%
2026-06-05	4.0300	4.0300	3.5000	3.5800	-23.011%	169	5,127	-36.592%
2026-06-04	4.7500	4.8000	4.6000	4.6500	-3.125%	81	5,080	-51.183%
2026-06-03	4.8000	4.9000	4.6000	4.8000	-9.434%	88	5,074	-52.708%
2026-06-02	5.0000	5.3500	4.9500	5.3000	-1.852%	52	5,000	-57.170%
2026-06-01	4.7700	5.4000	4.7700	5.4000	+4.854%	84	5,023	-57.963%
2026-05-29	4.3800	5.3500	4.3800	5.1500	-4.630%	91	4,959	-55.922%
2026-05-28	4.8000	5.6000	4.8000	5.4000	+10.204%	285	4,919	-57.963%
2026-05-27	5.1500	5.1500	4.5000	4.9000	-0.810%	79	4,960	-53.673%
2026-05-26	4.7000	5.0000	4.6000	4.9400	+12.273%	130	4,886	-54.049%
2026-05-22	4.5000	4.6000	4.3800	4.4000	+12.821%	52	4,904	-48.409%
2026-05-21	3.8500	4.1000	3.8500	3.9000	-7.143%	56	4,890	-41.795%
2026-05-20	3.9600	4.2000	3.9500	4.2000	+12.601%	36	4,890	-45.952%
2026-05-19	3.8500	3.9000	3.6900	3.7300	-6.750%	31	4,844	-39.142%
2026-05-18	4.1500	4.1800	3.9300	4.0000	-6.542%	68	4,844	-43.250%
2026-05-15	4.2000	4.3500	3.9000	4.2800	-0.696%	12	4,844	-46.963%
2026-05-14	4.5000	4.5000	3.9700	4.3100	-3.579%	103	4,840	-47.332%
2026-05-13	4.0000	4.6100	3.9500	4.4700	+12.312%	135	4,704	-49.217%
2026-05-12	4.5000	4.5000	3.8600	3.9800	-5.463%	30	4,704	-42.965%
2026-05-11	4.5000	4.5000	3.9500	4.2100	-2.093%	232	4,704	-46.081%
2026-05-08	3.7500	4.3000	3.7500	4.3000	+21.469%	199	4,564	-47.209%
2026-05-07	3.9500	4.2500	3.5400	3.5400	-13.659%	64	4,614	-35.876%
2026-05-06	3.6000	4.1500	3.5500	4.1000	+34.426%	179	4,582	-44.634%
2026-05-05	3.0500	3.0500	2.9400	3.0500	+1.667%	36	4,462	-25.574%
2026-05-04	3.2500	3.2500	3.0000	3.0000	-9.091%	59	4,428	-24.333%
2026-05-01	3.2000	3.4000	3.1000	3.3000	+1.538%	33	4,484	-31.212%
2026-04-30	3.0800	3.2500	3.0800	3.2500	+12.847%	65	4,484	-30.154%
2026-04-29	3.0500	3.0500	2.8800	2.8800	-6.189%	14	4,448	-21.181%
2026-04-28	3.3000	3.3500	3.0000	3.0700	-5.538%	110	4,434	-26.059%
2026-04-27	2.9700	3.2500	2.8600	3.2500	+16.487%	26	4,336	-30.154%
2026-04-24	2.8400	2.8400	2.7900	2.7900	-2.105%	58	4,324	-18.638%
2026-04-23	3.0500	3.0500	2.8500	2.8500	-14.157%	19	4,271	-20.351%
2026-04-22	3.3100	3.3200	3.3100	3.3200	+7.792%	26	4,255	-31.627%
2026-04-21	4.0000	4.0000	3.0000	3.0800	-3.750%	36	4,196	-26.299%
2026-04-20	3.1500	3.2500	3.1400	3.2000	-11.111%	43	4,196	-29.063%
2026-04-17	3.5000	3.6000	3.2500	3.6000	+14.650%	45	4,184	-36.944%
2026-04-16	3.3000	3.3000	3.1400	3.1400	-0.317%	8	4,155	-27.707%
2026-04-15	3.1300	3.3000	3.1000	3.1500	+8.621%	63	4,153	-27.937%
2026-04-14	3.0000	3.0000	2.9000	2.9000	+4.317%	13	4,132	-21.724%
2026-04-13	2.7900	2.8000	2.7700	2.7800	+2.963%	34	4,123	-18.345%
2026-04-10	2.7000	2.7000	2.7000	2.7000	-8.163%	1	4,123	-15.926%
2026-04-08	3.5000	3.5000	2.9400	2.9400	+4.255%	392	4,122	-22.789%
2026-04-07	3.1600	3.1600	2.7600	2.8200	-8.442%	15	4,083	-19.504%
2026-04-06	3.0000	3.0800	3.0000	3.0800	+6.207%	5	4,070	-26.299%
2026-04-02	2.6000	2.9600	2.6000	2.9000	+7.407%	21	4,066	-21.724%
2026-04-01	2.8000	2.8300	2.7000	2.7000	+1.887%	110	4,066	-15.926%
2026-03-31	2.6200	2.7500	2.5100	2.6500	+1.923%	276	3,962	-14.340%
2026-03-30	2.6100	2.6100	2.5100	2.6000	-3.704%	14	3,692	-12.692%
2026-03-27	2.7500	2.7500	2.5500	2.7000	-4.594%	143	3,692	-15.926%
2026-03-26	3.0500	3.0500	2.8200	2.8300	-11.563%	14	3,610	-19.788%
2026-03-25	3.4000	3.4000	3.1500	3.2000	+0.629%	43	3,609	-29.063%
2026-03-24	3.2800	3.4500	3.1500	3.1800	-7.826%	323	3,591	-28.616%
2026-03-23	3.5000	3.5000	3.2500	3.4500	+1.471%	18	3,338	-34.203%
2026-03-20	3.8500	3.8500	3.4000	3.4000	-5.556%	15	3,344	-33.235%
2026-03-19	3.5300	3.7000	3.5000	3.6000	-2.174%	60	3,346	-36.944%
2026-03-18	3.7500	3.8200	3.6800	3.6800	-3.158%	218	3,291	-38.315%
2026-03-17	3.9600	3.9600	3.7500	3.8000	+2.981%	26	3,074	-40.263%
2026-03-16	3.9600	3.9600	3.6000	3.6900	+0.545%	37	3,068	-38.482%
2026-03-13	3.9000	4.0000	3.6700	3.6700	-5.897%	15	3,040	-38.147%
2026-03-12	4.0000	4.0500	3.8500	3.9000	+1.299%	67	3,030	-41.795%
2026-03-11	4.0000	4.0500	3.8000	3.8500	-3.750%	65	2,972	-41.039%
2026-03-10	4.2500	4.2500	4.0000	4.0000	+6.667%	36	2,914	-43.250%
2026-03-09	3.5000	3.7500	3.5000	3.7500	0.000%	11	2,924	-39.467%
2026-03-06	3.6500	3.8500	3.6500	3.7500	+2.740%	26	2,925	-39.467%
2026-03-05	3.9500	3.9500	3.5500	3.6500	-8.978%	47	2,917	-37.808%
2026-03-04	3.9000	4.0100	3.8500	4.0100	+5.526%	31	2,904	-43.392%
2026-03-03	3.8000	3.9000	3.7500	3.8000	-7.543%	161	2,904	-40.263%
2026-03-02	4.1000	4.1100	4.1000	4.1100	+5.385%	3	2,753	-44.769%
2026-02-27	3.5000	4.0500	3.5000	3.9000	-7.143%	188	2,754	-41.795%
2026-02-26	4.4500	4.5000	4.0900	4.2000	+4.218%	32	2,680	-45.952%
2026-02-25	4.3000	4.3000	3.8500	4.0300	+3.333%	140	2,523	-43.672%
2026-02-24	3.8000	3.9000	3.6600	3.9000	+5.121%	21	2,523	-41.795%
2026-02-23	3.7000	3.7300	3.6100	3.7100	-7.250%	18	2,511	-38.814%
2026-02-20	4.0500	4.0500	3.9000	4.0000	+1.266%	4	2,509	-43.250%
2026-02-19	3.9500	3.9500	3.9500	3.9500	-3.659%	3	2,509	-42.532%
2026-02-18	4.2500	4.2500	4.1000	4.1000	+1.235%	126	2,512	-44.634%
2026-02-17	3.9000	4.2000	3.8000	4.0500	-4.706%	257	2,511	-43.951%
2026-02-13	4.1000	4.2500	4.1000	4.2500	+11.842%	18	2,362	-46.588%
2026-02-12	4.1000	4.1000	3.8000	3.8000	-3.308%	8	2,362	-40.263%
2026-02-11	4.0000	4.0000	3.9300	3.9300	-9.655%	5	2,360	-42.239%
2026-02-10	4.6000	4.6000	4.3500	4.3500	-3.761%	27	2,355	-47.816%
2026-02-09	4.6000	4.6000	4.3500	4.5200	+0.444%	17	2,339	-49.779%
2026-02-06	4.0000	4.5000	4.0000	4.5000	+25.000%	43	2,355	-49.556%
2026-02-05	4.0000	4.1800	3.6000	3.6000	-20.530%	428	2,336	-36.944%
2026-02-04	4.5000	4.5300	4.0000	4.5300	+0.667%	409	2,271	-49.890%
2026-02-03	5.6500	5.6500	4.1700	4.5000	+3.448%	59	1,874	-49.556%
2026-02-02	4.4500	4.5700	4.3000	4.3500	-4.396%	92	1,845	-47.816%
2026-01-30	5.0500	5.2000	4.4500	4.5500	-9.000%	156	1,768	-50.110%
2026-01-29	5.0000	5.1000	4.7000	5.0000	-24.812%	659	1,622	-54.600%
2026-01-27	6.7000	6.7000	6.5000	6.6500	+0.758%	76	1,071	-65.865%
2026-01-26	7.0000	7.0000	6.6000	6.6000	-7.042%	41	995	-65.606%
2026-01-23	7.5000	7.5000	7.1000	7.1000	-8.974%	27	956	-68.028%
2026-01-22	7.7000	7.8000	7.7000	7.8000	+5.405%	306	929	-70.897%
2026-01-21	8.0000	8.0000	6.8600	7.4000	-15.909%	10	928	-69.324%
2026-01-16	8.8000	8.8000	8.8000	8.8000	+4.142%	10	928	-74.205%
2026-01-15	8.1400	8.4500	8.1400	8.4500	+9.032%	6	928	-73.136%
2026-01-13	8.8900	8.8900	7.5000	7.7500	-7.518%	79	934	-70.710%
2026-01-12	8.5000	8.5500	8.3800	8.3800	+1.576%	12	906	-72.912%
2026-01-08	8.3000	9.0000	8.2500	8.2500	-6.463%	16	898	-72.485%
2026-01-07	8.7900	8.8200	8.7900	8.8200	-3.077%	7	888	-74.263%
2026-01-06	8.8000	9.1000	8.5000	9.1000	+3.409%	25	893	-75.055%
2026-01-05	8.6000	9.1000	8.6000	8.8000	+20.548%	20	887	-74.205%
2026-01-02	7.2000	7.3000	7.2000	7.3000	+12.308%	10	886	-68.904%
2025-12-31	6.7000	6.8000	6.5000	6.5000	-2.985%	10	877	-65.077%
2025-12-30	6.7000	6.8000	6.6000	6.7000	-1.471%	27	877	-66.119%
2025-12-29	7.2000	7.2000	6.8000	6.8000	-6.849%	42	855	-66.618%
2025-12-26	7.3000	7.3000	7.3000	7.3000	-3.947%	4	824	-68.904%
2025-12-24	7.6000	7.6000	7.6000	7.6000	+4.972%	2	818	-70.132%
2025-12-23	7.5500	7.5500	7.2400	7.2400	-11.491%	2	818	-68.646%
2025-12-22	8.2000	8.4000	8.1500	8.1800	+8.058%	6	817	-72.249%
2025-12-19	7.2000	7.5700	7.2000	7.5700	+3.699%	4	814	-70.013%
2025-12-18	6.7000	7.9000	6.7000	7.3000	+7.038%	39	814	-68.904%
2025-12-17	7.5000	7.5200	6.8200	6.8200	-6.575%	32	792	-66.716%
2025-12-16	7.5000	7.5000	7.3000	7.3000	-6.410%	6	807	-68.904%
2025-12-15	8.0000	8.0000	7.2000	7.8000	-7.143%	21	806	-70.897%
2025-12-12	8.5000	8.5000	8.4000	8.4000	+5.000%	2	810	-72.976%
2025-12-11	8.0000	8.0000	7.8000	8.0000	-5.882%	12	809	-71.625%
2025-12-05	8.5000	8.5000	8.5000	8.5000	-3.628%	1	798	-73.294%
2025-12-04	8.8200	8.8200	8.8200	8.8200	+13.660%	17	798	-74.263%
2025-12-03	7.7600	7.7600	7.7600	7.7600	+6.301%	1	798	-70.747%
2025-12-02	7.4000	7.4000	7.3000	7.3000	+4.286%	39	798	-68.904%
2025-12-01	7.2000	7.3600	7.0000	7.0000	-7.530%	18	762	-67.571%
2025-11-26	7.9000	7.9000	7.5700	7.5700	+6.320%	6	748	-70.013%
2025-11-24	6.9400	7.1200	6.9400	7.1200	+3.942%	3	748	-68.118%
2025-11-21	6.7600	6.8700	6.2800	6.8500	+0.735%	123	747	-66.861%
2025-11-20	8.1000	8.1000	6.8000	6.8000	-9.333%	71	774	-66.618%
2025-11-18	7.9000	7.9000	7.5000	7.5000	+1.764%	5	704	-69.733%
2025-11-17	7.8200	7.8200	7.3700	7.3700	-7.875%	354	704	-69.199%
2025-11-14	7.8000	8.4100	7.8000	8.0000	-6.977%	6	487	-71.625%
2025-11-13	9.0000	9.0000	8.6000	8.6000	-7.127%	5	487	-73.605%
2025-11-12	8.9200	9.2700	8.9200	9.2600	+2.547%	6	482	-75.486%
2025-11-10	8.7900	9.0300	8.7900	9.0300	+11.481%	7	486	-74.862%
2025-11-07	7.9000	8.1000	6.9900	8.1000	+8.000%	74	491	-71.975%
2025-11-06	8.2000	8.2000	7.5000	7.5000	-11.868%	24	432	-69.733%
2025-11-05	8.5100	8.5100	8.5100	8.5100	-1.959%	50	430	-73.325%
2025-11-03	8.6800	8.6800	8.6800	8.6800	-9.300%	1	382	-73.848%
2025-10-31	9.5000	9.5800	9.3200	9.5700	+0.737%	29	382	-76.280%
2025-10-29	9.3100	9.5000	9.3100	9.5000	+3.261%	7	391	-76.105%
2025-10-28	9.2000	9.2000	9.2000	9.2000	0.000%	1	389	-75.326%
2025-10-27	9.8000	9.8000	9.0900	9.2000	+4.545%	26	366	-75.326%
2025-10-23	8.8000	8.8000	8.8000	8.8000	+6.024%	10	366	-74.205%
2025-10-22	8.3800	8.4500	8.1800	8.3000	-7.572%	6	356	-72.651%
2025-10-21	9.0800	9.0800	8.9100	8.9800	-12.816%	111	353	-74.722%
2025-10-20	9.1000	10.3000	9.1000	10.3000	+24.848%	13	297	-77.961%
2025-10-17	8.8700	9.0000	8.2500	8.2500	-9.539%	118	297	-72.485%
2025-10-16	10.0000	10.0000	9.1200	9.1200	-11.456%	86	384	-75.110%
2025-10-15	10.3000	10.3000	10.3000	10.3000	+8.307%	18	339	-77.961%
2025-10-14	9.5100	9.5100	9.5100	9.5100	-1.655%	1	321	-76.130%
2025-10-13	10.2600	10.2600	9.6700	9.6700	+0.939%	23	321	-76.525%
2025-10-10	10.5300	10.5300	9.4300	9.5800	-3.912%	370	320	-76.305%
2025-10-09	10.2000	10.2000	9.9500	9.9700	-7.685%	26	511	-77.232%
2025-10-08	9.9000	11.0000	9.8000	10.8000	-7.692%	279	490	-78.981%
2025-10-07	12.0000	12.3000	11.7000	11.7000	-2.905%	36	213	-80.598%
2025-10-06	11.6500	12.0500	11.1000	12.0500	+12.617%	39	177	-81.162%
2025-10-03	10.8000	10.8000	10.7000	10.7000	+2.885%	2	164	-78.785%
2025-10-02	9.9500	10.5000	9.9500	10.4000	+11.828%	49	164	-78.173%
2025-10-01	9.1500	9.5200	9.1500	9.3000	+5.923%	10	119	-75.591%
2025-09-30	9.3300	9.3300	8.6000	8.7800	-2.118%	10	111	-74.146%
2025-09-29	8.4000	8.9700	8.4000	8.9700	-3.548%	2	109	-74.693%
2025-09-26	9.5000	9.5000	9.3000	9.3000	+1.087%	2	108	-75.591%
2025-09-25	8.8000	9.2000	8.3500	9.2000	-7.071%	24	106	-75.326%
2025-09-24	9.3400	9.9000	9.3200	9.9000	+1.020%	13	126	-77.071%
2025-09-23	9.4000	9.9000	9.4000	9.8000	+8.647%	28	137	-76.837%
2025-09-22	9.0400	9.2000	8.8100	9.0200	-6.432%	28	137	-74.834%
2025-09-19	9.3700	9.6400	9.2600	9.6400	+22.025%	81	120	-76.452%
2025-09-18	7.7500	8.0000	7.6200	7.9000	+11.268%	26	51	-71.266%
2025-09-17	7.4000	7.6000	7.1000	7.1000	-6.579%	13	25	-68.028%
2025-09-16	7.5000	7.6000	7.5000	7.6000	+1.198%	11	13	-70.132%
2025-09-15	8.2000	8.2000	7.5100	7.5100	0.000%	10	5	-69.774%

.dark-mode .rfdB8l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rfdB8l{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20280121C12JOBY Jan 21 2028 12.00 Call (JOBY280121C00012000)option OPRA

JOBY20280121C12
JOBY Jan 21 2028 12.00 Call (JOBY280121C00012000)
option OPRA