Dark

JOBY20280121C17
JOBY Jan 21 2028 17.00 Call (JOBY280121C00017000)
option OPRA

EOD

Aug 13, 2026

1.65+10.000%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.6500	1.6500	1.6500	1.6500	+10.000%	2	2,558	0.000%
2026-08-12	1.6700	1.6700	1.5000	1.5000	-15.730%	82	2,558	+10.000%
2026-08-11	1.7000	1.7800	1.7000	1.7800	-9.645%	7	2,506	-7.303%
2026-08-10	2.0600	2.0600	1.9700	1.9700	+9.444%	13	2,501	-16.244%
2026-08-07	1.8000	1.8000	1.8000	1.8000	-6.736%	1	2,504	-8.333%
2026-08-06	2.0000	2.0000	1.8500	1.9300	+24.516%	84	2,505	-14.508%
2026-08-05	1.6700	1.6700	1.5500	1.5500	-11.429%	3	2,494	+6.452%
2026-08-04	1.7800	1.7800	1.6900	1.7500	+28.676%	42	2,493	-5.714%
2026-08-03	1.3300	1.3600	1.3300	1.3600	+1.493%	21	2,479	+21.324%
2026-07-31	1.2000	1.4000	1.2000	1.3400	-5.634%	6	2,479	+23.134%
2026-07-30	1.4200	1.4200	1.4200	1.4200	+27.928%	1	2,481	+16.197%
2026-07-29	1.2400	1.2400	1.1100	1.1100	-20.144%	164	2,481	+48.649%
2026-07-28	1.3900	1.3900	1.3900	1.3900	+2.963%	1	2,575	+18.705%
2026-07-27	1.3000	1.3500	1.3000	1.3500	-9.396%	2	2,575	+22.222%
2026-07-24	1.4500	1.4900	1.4200	1.4900	-3.871%	4	2,574	+10.738%
2026-07-23	1.8400	1.8400	1.4900	1.5500	-6.061%	106	2,574	+6.452%
2026-07-22	1.6500	1.7400	1.6500	1.6500	+1.852%	45	2,474	0.000%
2026-07-21	1.6800	1.6800	1.6200	1.6200	+5.195%	5	2,495	+1.852%
2026-07-20	1.5000	1.5400	1.4000	1.5400	+10.000%	408	2,495	+7.143%
2026-07-17	1.4000	1.5500	1.3500	1.4000	-7.285%	14	2,895	+17.857%
2026-07-16	1.5500	1.5800	1.5000	1.5100	-18.378%	98	2,903	+9.272%
2026-07-14	1.6600	1.8500	1.6500	1.8500	+4.520%	36	2,827	-10.811%
2026-07-10	1.7700	1.7700	1.7600	1.7700	-6.349%	181	2,811	-6.780%
2026-07-09	1.7500	1.8900	1.7500	1.8900	-0.526%	2	2,631	-12.698%
2026-07-08	1.8700	1.9900	1.8700	1.9000	-5.000%	8	2,631	-13.158%
2026-07-07	2.0000	2.0000	2.0000	2.0000	-16.667%	5	2,630	-17.500%
2026-07-06	2.2000	2.4000	2.2000	2.4000	+20.000%	17	2,630	-31.250%
2026-07-02	2.2600	2.3300	2.0000	2.0000	-17.012%	31	2,634	-17.500%
2026-07-01	2.3900	2.4100	2.3900	2.4100	+2.553%	6	2,634	-31.535%
2026-06-30	2.3500	2.3500	2.3500	2.3500	+9.302%	6	2,630	-29.787%
2026-06-29	2.2000	2.2000	2.1000	2.1500	-2.273%	33	2,624	-23.256%
2026-06-26	2.2000	2.2100	2.2000	2.2000	+20.879%	4	2,625	-25.000%
2026-06-25	1.8200	1.8200	1.8200	1.8200	-37.024%	1	2,621	-9.341%
2026-06-22	2.8900	2.8900	2.8900	2.8900	+6.642%	10	2,622	-42.907%
2026-06-18	2.7400	2.7400	2.7100	2.7100	+8.400%	5	2,673	-39.114%
2026-06-17	2.4300	2.6700	2.4300	2.5000	0.000%	60	2,673	-34.000%
2026-06-16	2.5000	2.5000	2.5000	2.5000	+0.806%	3	2,673	-34.000%
2026-06-12	2.4800	2.4800	2.4800	2.4800	+1.639%	1	2,671	-33.468%
2026-06-11	2.2500	2.4400	2.2500	2.4400	-4.314%	11	2,670	-32.377%
2026-06-10	2.5600	2.5600	2.5500	2.5500	+4.082%	20	2,670	-35.294%
2026-06-09	2.6500	2.7000	2.4500	2.4500	-9.259%	11	2,670	-32.653%
2026-06-08	2.7400	2.7400	2.7000	2.7000	+3.053%	3	2,662	-38.889%
2026-06-05	3.1000	3.1000	2.6200	2.6200	-27.222%	24	2,660	-37.023%
2026-06-03	3.6800	3.6800	3.5500	3.6000	-6.736%	27	2,649	-54.167%
2026-06-02	3.8000	3.8600	3.8000	3.8600	-5.854%	511	2,624	-57.254%
2026-06-01	4.1000	4.1000	4.1000	4.1000	+2.500%	3	2,143	-59.756%
2026-05-29	3.8000	4.0000	3.8000	4.0000	-1.478%	11	2,143	-58.750%
2026-05-28	3.6000	4.2000	3.6000	4.0600	+11.233%	33	2,132	-59.360%
2026-05-27	3.3200	3.7000	3.3100	3.6500	+0.829%	98	2,133	-54.795%
2026-05-26	3.5100	3.6200	3.5100	3.6200	+1.972%	11	2,152	-54.420%
2026-05-22	3.0800	3.5500	3.0800	3.5500	+16.393%	36	2,153	-53.521%
2026-05-21	2.9000	3.0500	2.9000	3.0500	-3.175%	33	2,131	-45.902%
2026-05-20	3.1500	3.1500	3.1500	3.1500	+10.526%	5	2,131	-47.619%
2026-05-19	2.7500	2.8500	2.7500	2.8500	-6.250%	5	2,088	-42.105%
2026-05-18	3.0400	3.0400	3.0400	3.0400	-13.143%	1	2,088	-45.724%
2026-05-15	3.2000	3.5000	3.1500	3.5000	+8.025%	13	2,088	-52.857%
2026-05-14	3.2400	3.2400	3.2400	3.2400	-1.520%	3	2,076	-49.074%
2026-05-13	3.4000	3.4000	2.7500	3.2900	+7.869%	29	2,071	-49.848%
2026-05-12	3.0500	3.0500	3.0500	3.0500	-6.154%	1	2,071	-45.902%
2026-05-11	3.0000	3.8000	3.0000	3.2500	+1.246%	28	2,071	-49.231%
2026-05-08	3.0000	3.2100	2.9400	3.2100	+21.132%	39	2,086	-48.598%
2026-05-07	2.8900	2.9400	2.6500	2.6500	-13.961%	23	2,060	-37.736%
2026-05-06	2.7000	3.1000	2.7000	3.0800	+40.000%	40	2,043	-46.429%
2026-05-05	2.2400	2.2400	2.2000	2.2000	-5.983%	11	2,018	-25.000%
2026-05-04	2.3700	2.3800	2.2800	2.3400	-4.490%	13	2,018	-29.487%
2026-05-01	2.3500	2.6600	2.3500	2.4500	+13.953%	12	2,002	-32.653%
2026-04-29	2.1500	2.2000	2.0000	2.1500	-2.715%	43	2,002	-23.256%
2026-04-28	2.6000	2.6000	2.2100	2.2100	-7.917%	18	1,969	-25.339%
2026-04-27	1.9700	2.5000	1.9700	2.4000	+21.212%	57	1,951	-31.250%
2026-04-24	2.0000	2.1900	1.9800	1.9800	-1.000%	24	1,905	-16.667%
2026-04-23	2.2900	2.2900	2.0000	2.0000	-10.314%	29	1,896	-17.500%
2026-04-22	2.3400	2.3400	2.2300	2.2300	0.000%	31	1,882	-26.009%
2026-04-21	2.2200	2.3100	2.2000	2.2300	-3.879%	4	1,889	-26.009%
2026-04-17	2.5000	2.5000	2.3200	2.3200	-4.527%	20	1,889	-28.879%
2026-04-16	2.3000	2.4800	2.3000	2.4300	+5.652%	54	1,884	-32.099%
2026-04-15	2.3200	2.3500	2.3000	2.3000	+3.604%	4	1,935	-28.261%
2026-04-14	2.2200	2.2200	2.2200	2.2200	+13.846%	10	1,933	-25.676%
2026-04-10	1.9500	1.9500	1.9500	1.9500	-2.500%	1	1,933	-15.385%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-2.913%	1	1,932	-17.500%
2026-04-08	2.0000	2.0600	2.0000	2.0600	-3.738%	5	1,931	-19.903%
2026-04-06	2.0100	2.1500	2.0100	2.1400	+7.000%	100	1,934	-22.897%
2026-04-01	2.1100	2.1100	2.0000	2.0000	+6.952%	101	2,034	-17.500%
2026-03-31	1.8700	1.8700	1.8700	1.8700	+2.747%	300	1,934	-11.765%
2026-03-30	1.8200	1.8200	1.8200	1.8200	-0.546%	2	2,234	-9.341%
2026-03-27	1.9100	1.9100	1.8100	1.8300	-10.294%	33	2,236	-9.836%
2026-03-26	2.2600	2.4400	2.0400	2.0400	-11.304%	22	2,236	-19.118%
2026-03-25	2.3500	2.3500	2.3000	2.3000	-3.766%	3	2,233	-28.261%
2026-03-24	2.3900	2.3900	2.3900	2.3900	-5.159%	1	2,233	-30.962%
2026-03-23	2.5000	2.5200	2.5000	2.5200	-4.545%	6	2,233	-34.524%
2026-03-20	2.6400	2.6400	2.6400	2.6400	-1.124%	8	2,238	-37.500%
2026-03-19	2.6000	2.8000	2.6000	2.6700	-5.986%	406	2,246	-38.202%
2026-03-17	2.8400	2.8400	2.8400	2.8400	-3.072%	2	2,183	-41.901%
2026-03-16	2.9300	2.9300	2.9300	2.9300	-6.090%	1	2,182	-43.686%
2026-03-13	3.1200	3.1200	3.1200	3.1200	+7.586%	1	2,181	-47.115%
2026-03-12	3.0000	3.0500	2.9000	2.9000	+1.045%	7	2,181	-43.103%
2026-03-11	3.2200	3.2200	2.8700	2.8700	-2.712%	108	2,182	-42.509%
2026-03-10	3.1000	3.1000	2.9500	2.9500	-1.667%	20	2,080	-44.068%
2026-03-09	2.7000	3.0000	2.7000	3.0000	+7.914%	8	2,066	-45.000%
2026-03-06	2.7000	2.8500	2.7000	2.7800	+2.206%	34	2,063	-40.647%
2026-03-05	2.6600	2.7200	2.6600	2.7200	-13.651%	20	2,082	-39.338%
2026-03-04	3.0000	3.1500	2.7800	3.1500	+8.621%	13	2,082	-47.619%
2026-03-03	2.8900	2.9000	2.8900	2.9000	-12.121%	51	2,083	-43.103%
2026-03-02	3.3000	3.3000	3.3000	3.3000	+10.000%	1	2,033	-50.000%
2026-02-27	3.5500	3.5500	3.0000	3.0000	-4.762%	600	2,032	-45.000%
2026-02-26	3.1500	3.1500	3.1500	3.1500	+6.780%	2	1,457	-47.619%
2026-02-25	3.1100	3.1100	2.9500	2.9500	-0.673%	37	1,429	-44.068%
2026-02-24	2.9000	2.9700	2.9000	2.9700	+9.191%	2	1,429	-44.444%
2026-02-23	2.7200	2.7200	2.7200	2.7200	-12.258%	5	1,429	-39.338%
2026-02-20	3.1000	3.1000	3.1000	3.1000	+10.714%	2	1,429	-46.774%
2026-02-17	2.9500	3.1500	2.8000	2.8000	-11.392%	7	1,431	-41.071%
2026-02-13	3.1000	3.2500	3.0900	3.1600	+6.040%	9	1,430	-47.785%
2026-02-12	3.0500	3.0500	2.9700	2.9800	-8.308%	17	1,430	-44.631%
2026-02-11	3.2500	3.2500	3.2500	3.2500	-1.515%	1	1,413	-49.231%
2026-02-10	3.5000	3.5000	3.3000	3.3000	-4.624%	12	1,412	-50.000%
2026-02-09	3.4600	3.4600	3.4600	3.4600	+5.810%	3	1,400	-52.312%
2026-02-06	3.1000	3.4500	3.1000	3.2700	+12.759%	12	1,398	-49.541%
2026-02-05	3.2500	3.2500	2.9000	2.9000	-9.375%	9	1,400	-43.103%
2026-02-04	3.2900	3.2900	3.1600	3.2000	-2.439%	29	1,395	-48.438%
2026-02-03	3.4500	3.4500	3.2800	3.2800	-3.812%	5	1,393	-49.695%
2026-02-02	3.4300	3.4500	3.4100	3.4100	-1.159%	7	1,389	-51.613%
2026-01-30	3.9500	3.9500	3.3600	3.4500	-9.211%	62	1,388	-52.174%
2026-01-29	4.0000	4.0000	3.4500	3.8000	-27.619%	312	1,327	-56.579%
2026-01-28	5.3000	5.3500	5.2500	5.2500	-2.235%	16	1,092	-68.571%
2026-01-27	5.4000	5.4000	5.2800	5.3700	+3.269%	15	1,087	-69.274%
2026-01-26	5.4900	5.4900	5.2000	5.2000	-9.565%	18	1,079	-68.269%
2026-01-23	5.8000	5.9100	5.7000	5.7500	-4.167%	17	1,061	-71.304%
2026-01-21	6.5800	6.5800	5.9400	6.0000	-6.250%	3	1,052	-72.500%
2026-01-20	6.9700	6.9700	6.4000	6.4000	-6.706%	7	1,050	-74.219%
2026-01-16	7.3000	7.3000	6.8600	6.8600	+3.939%	10	1,040	-75.948%
2026-01-14	5.9000	6.6000	5.9000	6.6000	+5.769%	16	1,040	-75.000%
2026-01-13	6.2000	6.3000	6.1500	6.2400	-8.235%	110	1,028	-73.558%
2026-01-12	6.5500	6.8000	6.5500	6.8000	+1.493%	2	992	-75.735%
2026-01-09	6.7000	7.2300	6.6000	6.7000	-7.713%	88	992	-75.373%
2026-01-08	7.2500	7.2600	7.2500	7.2600	+3.714%	26	921	-77.273%
2026-01-07	7.3500	7.7500	7.0000	7.0000	-7.285%	49	897	-76.429%
2026-01-06	7.2300	7.5500	7.2300	7.5500	-0.527%	10	860	-78.146%
2026-01-05	6.6300	7.5900	6.6300	7.5900	+28.644%	8	864	-78.261%
2026-01-02	5.4700	5.9000	5.4700	5.9000	+13.462%	13	864	-72.034%
2025-12-31	5.3200	5.3200	5.2000	5.2000	-2.256%	22	870	-68.269%
2025-12-30	5.6100	5.6100	5.3200	5.3200	-12.211%	29	870	-68.985%
2025-12-26	5.8500	6.3900	5.8500	6.0600	+6.316%	17	873	-72.772%
2025-12-23	6.4000	6.4000	5.7000	5.7000	-14.286%	79	887	-71.053%
2025-12-22	6.4000	6.8000	6.4000	6.6500	+6.400%	52	889	-75.188%
2025-12-19	5.9500	6.2500	5.9500	6.2500	+5.042%	10	887	-73.600%
2025-12-18	5.8100	6.2000	5.8100	5.9500	+5.310%	15	886	-72.269%
2025-12-17	6.0000	6.8300	5.6500	5.6500	-5.042%	22	875	-70.796%
2025-12-16	6.2000	6.2000	5.9500	5.9500	-8.462%	35	873	-72.269%
2025-12-15	6.6000	6.6000	6.5000	6.5000	-7.143%	4	860	-74.615%
2025-12-12	7.5000	7.5000	7.0000	7.0000	-0.709%	2	862	-76.429%
2025-12-11	6.8000	7.0500	6.7600	7.0500	+3.676%	25	864	-76.596%
2025-12-10	7.0400	7.0400	6.8000	6.8000	+1.493%	3	866	-75.735%
2025-12-08	7.4900	7.4900	6.7000	6.7000	-4.286%	13	865	-75.373%
2025-12-05	7.0000	7.0000	7.0000	7.0000	-6.040%	1	855	-76.429%
2025-12-04	7.5000	7.5000	7.4500	7.4500	+21.138%	2	854	-77.852%
2025-12-03	6.1500	6.1500	6.1500	6.1500	+1.653%	2	853	-73.171%
2025-12-02	6.0500	6.0500	6.0500	6.0500	+4.491%	10	853	-72.727%
2025-12-01	6.0000	6.0000	5.7900	5.7900	-0.172%	8	863	-71.503%
2025-11-24	5.8000	5.8000	5.8000	5.8000	+3.020%	4	868	-71.552%
2025-11-21	5.4000	5.6300	5.1000	5.6300	+0.536%	6	868	-70.693%
2025-11-20	6.7000	6.7000	5.6000	5.6000	-9.238%	62	869	-70.536%
2025-11-19	6.6000	6.6000	6.1700	6.1700	+0.325%	6	910	-73.258%
2025-11-18	6.1000	6.1500	5.9500	6.1500	-0.806%	24	914	-73.171%
2025-11-17	6.4500	6.7600	6.0000	6.2000	-6.344%	5	927	-73.387%
2025-11-14	6.7000	6.8500	6.6200	6.6200	-6.761%	6	926	-75.076%
2025-11-13	7.1900	7.1900	7.1000	7.1000	-5.710%	2	928	-76.761%
2025-11-12	8.1100	8.1100	7.4200	7.5300	+0.400%	52	928	-78.088%
2025-11-11	7.1000	7.5000	7.1000	7.5000	+0.671%	11	946	-78.000%
2025-11-10	7.3000	7.4500	7.1000	7.4500	+11.527%	11	956	-77.852%
2025-11-07	6.4000	6.7000	5.6000	6.6800	+2.769%	49	951	-75.299%
2025-11-06	6.7800	7.0000	6.3000	6.5000	-7.143%	195	936	-74.615%
2025-11-05	7.1300	7.1300	7.0000	7.0000	+2.790%	44	933	-76.429%
2025-11-04	7.5800	7.5800	6.8100	6.8100	-11.558%	54	889	-75.771%
2025-11-03	8.4000	8.4000	7.4000	7.7000	-7.229%	15	868	-78.571%
2025-10-31	8.1400	8.4000	8.0000	8.3000	+2.469%	12	868	-80.120%
2025-10-30	8.2000	8.3000	7.8900	8.1000	0.000%	12	870	-79.630%
2025-10-29	7.7600	8.4000	7.7600	8.1000	+9.459%	45	875	-79.630%
2025-10-28	7.6400	7.7000	7.2000	7.4000	-3.896%	181	874	-77.703%
2025-10-27	7.7500	7.7500	7.5000	7.7000	+1.316%	33	697	-78.571%
2025-10-24	7.7000	7.9000	7.6000	7.6000	+2.703%	6	697	-78.289%
2025-10-23	7.3000	7.5000	7.2000	7.4000	+3.641%	14	691	-77.703%
2025-10-22	6.9800	7.1400	6.7700	7.1400	-3.252%	29	691	-76.891%
2025-10-21	7.9500	8.0000	7.3800	7.3800	-13.380%	28	714	-77.642%
2025-10-20	7.7000	8.5200	7.7000	8.5200	+18.333%	20	701	-80.634%
2025-10-17	7.4000	7.4000	6.9000	7.2000	-5.759%	208	698	-77.083%
2025-10-16	8.6000	8.6500	7.6000	7.6400	-13.672%	293	855	-78.403%
2025-10-15	9.4400	9.5000	8.6000	8.8500	-1.117%	42	600	-81.356%
2025-10-14	8.0000	9.2000	7.9000	8.9500	+11.875%	31	562	-81.564%
2025-10-13	8.5900	8.7000	8.0000	8.0000	0.000%	63	551	-79.375%
2025-10-10	9.2000	9.2000	8.0000	8.0000	-3.614%	418	489	-79.375%
2025-10-09	9.0000	9.2000	8.2800	8.3000	-9.783%	53	623	-80.120%
2025-10-08	8.4600	9.3000	8.2000	9.2000	-13.208%	328	592	-82.065%
2025-10-07	10.3500	10.8000	10.2000	10.6000	+2.515%	12	287	-84.434%
2025-10-06	9.8000	10.4300	9.8000	10.3400	+7.708%	58	281	-84.043%
2025-10-03	8.8400	9.6000	8.8400	9.6000	+6.667%	38	242	-82.813%
2025-10-02	8.4000	9.0000	8.4000	9.0000	+13.780%	16	217	-81.667%
2025-10-01	8.0000	8.2200	7.7000	7.9100	+1.410%	96	211	-79.140%
2025-09-30	7.4500	7.9000	7.4500	7.8000	+2.362%	52	125	-78.846%
2025-09-29	8.3200	8.3200	7.4600	7.6200	+1.600%	5	88	-78.346%
2025-09-26	7.9200	7.9200	7.5000	7.5000	0.000%	3	84	-78.000%
2025-09-25	7.3400	7.5000	7.3400	7.5000	-2.597%	4	81	-78.000%
2025-09-24	7.7500	8.0000	7.7000	7.7000	-8.333%	5	77	-78.571%
2025-09-23	7.7000	8.4000	7.4600	8.4000	+11.258%	7	72	-80.357%
2025-09-22	8.0000	8.0000	7.2000	7.5500	-5.270%	14	68	-78.146%
2025-09-19	6.3000	8.1000	6.3000	7.9700	+24.531%	40	54	-79.297%
2025-09-18	6.4000	6.4000	6.4000	6.4000	+3.226%	1	23	-74.219%
2025-09-17	6.2000	6.2000	6.2000	6.2000	-0.800%	1	22	-73.387%
2025-09-16	6.2000	6.2500	6.2000	6.2500	+0.806%	21	21	-73.600%
2025-09-15	6.7500	6.7500	6.2000	6.2000	0.000%	2	2	-73.387%

.dark-mode .nqxc4q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqxc4q{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20280121C17JOBY Jan 21 2028 17.00 Call (JOBY280121C00017000)option OPRA

JOBY20280121C17
JOBY Jan 21 2028 17.00 Call (JOBY280121C00017000)
option OPRA