Dark

JOBY20280121C22
JOBY Jan 21 2028 22.00 Call (JOBY280121C00022000)
option OPRA

EOD

Aug 14, 2026

1.12-23.288%(-0.34)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.1500	1.1500	1.1200	1.1200	-23.288%	3	663	0.000%
2026-08-10	1.5500	1.5500	1.4600	1.4600	+0.690%	70	660	-23.288%
2026-08-07	1.4500	1.4500	1.4500	1.4500	+20.833%	6	610	-22.759%
2026-08-05	1.2100	1.2100	1.2000	1.2000	-7.692%	22	607	-6.667%
2026-08-04	1.2500	1.3000	1.0900	1.3000	+21.495%	24	604	-13.846%
2026-08-03	1.1000	1.1000	1.0700	1.0700	+5.941%	6	604	+4.673%
2026-07-30	1.0100	1.0100	1.0100	1.0100	+1.000%	1	599	+10.891%
2026-07-27	1.0000	1.0000	1.0000	1.0000	-13.043%	1	599	+12.000%
2026-07-23	1.1500	1.1500	1.1500	1.1500	0.000%	10	599	-2.609%
2026-07-20	1.1500	1.1500	1.1500	1.1500	+0.877%	10	599	-2.609%
2026-07-16	1.1800	1.2800	1.1400	1.1400	-14.286%	12	599	-1.754%
2026-07-15	1.3200	1.3300	1.3200	1.3300	+2.308%	12	596	-15.789%
2026-07-14	1.2500	1.3000	1.2500	1.3000	+1.563%	100	584	-13.846%
2026-07-13	1.2800	1.2800	1.2800	1.2800	-5.882%	5	493	-12.500%
2026-07-10	1.3200	1.3600	1.3200	1.3600	-9.934%	12	493	-17.647%
2026-07-09	1.5500	1.6800	1.5100	1.5100	-7.362%	3	491	-25.828%
2026-07-08	1.6300	1.6300	1.6300	1.6300	-10.440%	1	489	-31.288%
2026-07-06	1.8200	1.8200	1.8200	1.8200	-1.087%	11	488	-38.462%
2026-07-02	1.8500	1.8500	1.8200	1.8400	+2.793%	33	487	-39.130%
2026-06-26	1.8000	1.8000	1.7900	1.7900	-1.105%	3	487	-37.430%
2026-06-25	1.8500	1.8500	1.8100	1.8100	-3.723%	2	485	-38.122%
2026-06-24	1.8800	1.8800	1.8800	1.8800	-17.181%	10	483	-40.426%
2026-06-22	1.6500	2.2700	1.6500	2.2700	+16.410%	19	486	-50.661%
2026-06-17	2.0700	2.0700	1.9500	1.9500	-4.412%	3	502	-42.564%
2026-06-16	1.9000	2.0400	1.9000	2.0400	-1.449%	3	502	-45.098%
2026-06-15	2.0700	2.0700	2.0700	2.0700	+13.736%	1	500	-45.894%
2026-06-12	1.9400	1.9400	1.8200	1.8200	+5.202%	3	500	-38.462%
2026-06-10	1.7300	1.7300	1.7300	1.7300	-15.610%	1	497	-35.260%
2026-06-09	1.9000	2.0500	1.9000	2.0500	-5.530%	21	498	-45.366%
2026-06-08	2.1600	2.1700	2.1600	2.1700	+3.333%	5	479	-48.387%
2026-06-05	2.3000	2.3000	2.1000	2.1000	-30.000%	22	477	-46.667%
2026-06-04	3.0000	3.0000	3.0000	3.0000	+8.696%	2	462	-62.667%
2026-06-03	2.7500	2.7600	2.7500	2.7600	-7.071%	6	460	-59.420%
2026-06-02	2.9700	2.9700	2.9700	2.9700	-5.714%	1	455	-62.290%
2026-06-01	2.9000	3.1500	2.9000	3.1500	+5.000%	20	454	-64.444%
2026-05-29	2.2300	3.2000	2.2300	3.0000	-6.250%	22	441	-62.667%
2026-05-28	3.2000	3.2000	3.2000	3.2000	+10.727%	10	441	-65.000%
2026-05-27	2.8900	2.8900	2.8900	2.8900	+0.697%	10	441	-61.246%
2026-05-26	2.6600	2.8700	2.6600	2.8700	+11.240%	2	431	-60.976%
2026-05-22	2.6000	2.6600	2.5800	2.5800	+19.444%	6	433	-56.589%
2026-05-19	2.1600	2.1600	2.1600	2.1600	-13.600%	5	435	-48.148%
2026-05-18	2.5300	2.5300	2.5000	2.5000	+4.167%	2	439	-55.200%
2026-05-14	2.4000	2.4000	2.4000	2.4000	+5.263%	4	439	-53.333%
2026-05-12	2.2700	2.3000	2.2300	2.2800	-9.881%	4	439	-50.877%
2026-05-11	2.5300	2.5300	2.5300	2.5300	+1.606%	5	439	-55.731%
2026-05-08	2.1200	2.5100	2.1100	2.4900	+18.571%	24	438	-55.020%
2026-05-07	2.2300	2.3000	2.0000	2.1000	-10.256%	38	445	-46.667%
2026-05-06	2.2200	2.3500	2.2200	2.3400	+37.647%	30	420	-52.137%
2026-05-05	1.7000	1.7000	1.7000	1.7000	-12.821%	23	409	-34.118%
2026-05-01	1.9600	1.9600	1.9500	1.9500	+2.094%	7	399	-42.564%
2026-04-30	1.9100	1.9100	1.9100	1.9100	+15.758%	1	399	-41.361%
2026-04-29	1.6500	1.6500	1.5800	1.6500	-5.714%	4	398	-32.121%
2026-04-28	1.9800	1.9800	1.7500	1.7500	-12.500%	5	394	-36.000%
2026-04-27	2.0600	2.0600	2.0000	2.0000	+33.333%	2	391	-44.000%
2026-04-24	1.5000	1.5000	1.5000	1.5000	-17.127%	20	391	-25.333%
2026-04-22	1.8700	1.8700	1.8100	1.8100	+3.429%	2	371	-38.122%
2026-04-21	2.0900	2.0900	1.7300	1.7500	-3.315%	7	369	-36.000%
2026-04-20	1.7700	1.8200	1.7300	1.8100	-6.701%	10	369	-38.122%
2026-04-17	1.9400	1.9400	1.9400	1.9400	+2.105%	1	368	-42.268%
2026-04-16	1.8500	1.9000	1.8500	1.9000	+9.195%	3	369	-41.053%
2026-04-15	1.7300	1.7400	1.7300	1.7400	+15.232%	3	366	-35.632%
2026-04-09	1.5500	1.5500	1.5100	1.5100	-4.430%	2	363	-25.828%
2026-04-08	1.5800	1.5800	1.5800	1.5800	-4.242%	42	363	-29.114%
2026-04-06	1.6500	1.6500	1.6500	1.6500	+10.738%	12	363	-32.121%
2026-04-02	1.3800	1.4900	1.3800	1.4900	+7.971%	12	349	-24.832%
2026-03-31	1.5000	1.5000	1.3800	1.3800	-4.828%	2	349	-18.841%
2026-03-30	1.4500	1.4500	1.4500	1.4500	-4.605%	1	350	-22.759%
2026-03-27	1.5800	1.6000	1.5200	1.5200	+1.333%	7	350	-26.316%
2026-03-26	1.5700	1.6100	1.5000	1.5000	-26.829%	5	349	-25.333%
2026-03-24	2.0500	2.0500	2.0500	2.0500	+7.895%	1	351	-45.366%
2026-03-23	1.9000	1.9000	1.9000	1.9000	+3.825%	2	351	-41.053%
2026-03-20	1.8300	1.8300	1.8300	1.8300	-16.818%	1	351	-38.798%
2026-03-19	2.2000	2.2000	2.2000	2.2000	-5.579%	10	351	-49.091%
2026-03-16	2.3700	2.3700	2.3300	2.3300	+5.430%	2	341	-51.931%
2026-03-11	2.1400	2.4000	2.1400	2.2100	+0.455%	25	341	-49.321%
2026-03-05	2.2000	2.2000	2.2000	2.2000	-8.333%	2	356	-49.091%
2026-03-04	2.4000	2.4000	2.4000	2.4000	-0.415%	1	358	-53.333%
2026-03-03	2.4100	2.4100	2.4100	2.4100	-3.600%	6	359	-53.527%
2026-03-02	2.5000	2.5000	2.5000	2.5000	+4.167%	1	353	-55.200%
2026-02-25	2.5000	2.5000	2.4000	2.4000	+8.108%	2	352	-53.333%
2026-02-24	1.9900	2.2200	1.9900	2.2200	-1.333%	5	352	-49.550%
2026-02-23	2.2500	2.2500	2.2500	2.2500	-6.250%	5	350	-50.222%
2026-02-20	2.4000	2.4000	2.4000	2.4000	+7.623%	1	350	-53.333%
2026-02-19	2.2300	2.2300	2.2300	2.2300	-14.231%	1	349	-49.776%
2026-02-18	2.6100	2.6100	2.6000	2.6000	+10.169%	20	348	-56.923%
2026-02-17	2.3600	2.3600	2.3600	2.3600	+1.724%	40	344	-52.542%
2026-02-12	2.4000	2.4000	2.3200	2.3200	-13.109%	12	304	-51.724%
2026-02-09	2.7600	2.7600	2.6700	2.6700	-4.643%	8	304	-58.052%
2026-02-06	2.8000	2.8000	2.8000	2.8000	+7.692%	4	301	-60.000%
2026-02-05	2.6000	2.6000	2.6000	2.6000	+4.000%	2	298	-56.923%
2026-02-04	2.5000	2.6300	2.5000	2.5000	-10.072%	29	300	-55.200%
2026-02-03	2.7800	2.7800	2.7800	2.7800	+2.963%	1	287	-59.712%
2026-02-02	2.8000	2.8000	2.7000	2.7000	-3.571%	26	287	-58.519%
2026-01-30	3.1400	3.2000	2.8000	2.8000	-9.677%	16	288	-60.000%
2026-01-29	3.2000	3.3500	3.0000	3.1000	-32.609%	48	286	-63.871%
2026-01-26	4.6000	4.6000	4.6000	4.6000	-11.538%	5	247	-75.652%
2026-01-23	5.2000	5.2000	5.2000	5.2000	-5.455%	1	247	-78.462%
2026-01-20	5.5000	5.5000	5.5000	5.5000	-5.172%	2	247	-79.636%
2026-01-16	5.8000	5.8000	5.8000	5.8000	+17.172%	10	236	-80.690%
2026-01-13	4.9500	4.9500	4.9500	4.9500	-17.500%	10	236	-77.374%
2026-01-07	6.0100	6.0100	6.0000	6.0000	-4.000%	2	246	-81.333%
2026-01-06	6.1000	6.2500	6.1000	6.2500	+7.759%	14	245	-82.080%
2026-01-05	5.3000	5.8000	5.3000	5.8000	+19.342%	35	241	-80.690%
2026-01-02	4.8600	4.8600	4.8600	4.8600	+4.516%	8	241	-76.955%
2025-12-30	4.5000	4.6500	4.4400	4.6500	-1.691%	7	241	-75.914%
2025-12-29	4.6000	4.7300	4.6000	4.7300	-5.400%	2	241	-76.321%
2025-12-26	5.0000	5.0000	5.0000	5.0000	-3.846%	2	245	-77.600%
2025-12-24	5.3000	5.3000	5.2000	5.2000	+4.000%	8	235	-78.462%
2025-12-23	5.0000	5.0000	5.0000	5.0000	-4.398%	3	235	-77.600%
2025-12-19	5.3000	5.3000	5.2000	5.2300	+2.549%	13	235	-78.585%
2025-12-18	5.1000	5.1000	5.1000	5.1000	+8.511%	10	238	-78.039%
2025-12-17	4.8000	4.8000	4.7000	4.7000	-9.615%	3	238	-76.170%
2025-12-16	5.2000	5.2000	5.2000	5.2000	-3.704%	3	238	-78.462%
2025-12-15	5.4000	5.4000	5.4000	5.4000	-1.818%	1	235	-79.259%
2025-12-11	5.5200	5.5200	5.4600	5.5000	-5.172%	62	235	-79.636%
2025-12-10	5.8000	5.8000	5.8000	5.8000	-1.695%	5	281	-80.690%
2025-12-09	5.9000	5.9000	5.9000	5.9000	-1.667%	25	276	-81.017%
2025-12-08	5.9000	6.0000	5.9000	6.0000	-3.226%	36	251	-81.333%
2025-12-05	6.2000	6.2000	6.2000	6.2000	+0.324%	1	217	-81.935%
2025-12-04	6.1800	6.1800	6.1800	6.1800	+26.122%	1	217	-81.877%
2025-12-02	4.9000	4.9000	4.9000	4.9000	-2.000%	5	217	-77.143%
2025-12-01	5.0000	5.0000	5.0000	5.0000	-3.846%	1	217	-77.600%
2025-11-25	5.2000	5.2000	5.2000	5.2000	0.000%	1	216	-78.462%
2025-11-20	5.6000	5.6000	5.2000	5.2000	-3.704%	3	216	-78.462%
2025-11-19	5.4000	5.4000	5.4000	5.4000	+14.894%	1	213	-79.259%
2025-11-18	5.0600	5.4500	4.7000	4.7000	-19.932%	4	212	-76.170%
2025-11-14	6.0000	6.0000	5.8700	5.8700	-5.323%	3	210	-80.920%
2025-11-11	6.2000	6.2000	6.2000	6.2000	-4.615%	13	210	-81.935%
2025-11-10	6.2500	6.5000	6.2500	6.5000	+13.043%	13	221	-82.769%
2025-11-07	5.1000	5.7500	5.1000	5.7500	+5.699%	18	219	-80.522%
2025-11-06	5.4000	5.8200	5.4000	5.4400	-22.286%	14	223	-79.412%
2025-11-04	7.0000	7.0000	7.0000	7.0000	+8.527%	5	223	-84.000%
2025-11-03	7.5000	7.5000	6.4500	6.4500	-11.644%	2	217	-82.636%
2025-10-31	7.3000	7.3000	7.3000	7.3000	+4.286%	2	217	-84.658%
2025-10-30	7.2000	7.2000	7.0000	7.0000	0.000%	2	219	-84.000%
2025-10-29	7.0000	7.0000	7.0000	7.0000	+14.379%	1	217	-84.000%
2025-10-28	6.6000	6.6000	6.1200	6.1200	-7.970%	95	216	-81.699%
2025-10-27	7.3000	7.3000	6.6500	6.6500	+15.052%	6	196	-83.158%
2025-10-22	6.3700	6.3700	5.7800	5.7800	-18.477%	7	196	-80.623%
2025-10-21	7.0900	7.0900	7.0900	7.0900	+7.424%	1	192	-84.203%
2025-10-20	6.6000	6.6000	6.6000	6.6000	+6.452%	2	191	-83.030%
2025-10-17	6.1200	6.2000	6.1200	6.2000	-11.429%	8	189	-81.935%
2025-10-16	6.3500	7.0000	6.3500	7.0000	-8.735%	2	185	-84.000%
2025-10-14	6.9000	7.6900	6.7000	7.6700	+9.571%	13	184	-85.398%
2025-10-10	6.6000	7.5000	6.6000	7.0000	-3.846%	23	182	-84.000%
2025-10-09	7.4000	7.4000	7.2000	7.2800	-5.821%	13	192	-84.615%
2025-10-08	7.6000	7.8000	7.1000	7.7300	-14.868%	75	189	-85.511%
2025-10-06	8.5500	9.0800	8.5500	9.0800	+9.398%	54	163	-87.665%
2025-10-03	7.9000	8.3000	7.9000	8.3000	+5.867%	101	109	-86.506%
2025-10-02	7.5300	7.8400	7.5300	7.8400	+24.444%	7	47	-85.714%
2025-09-30	6.3000	6.3000	6.3000	6.3000	-4.545%	5	46	-82.222%
2025-09-29	6.7000	6.8000	6.6000	6.6000	-5.714%	3	41	-83.030%
2025-09-26	7.0000	7.0000	7.0000	7.0000	-1.408%	1	39	-84.000%
2025-09-24	7.0900	7.1000	7.0900	7.1000	0.000%	10	39	-84.225%
2025-09-23	7.2000	7.2000	7.1000	7.1000	+6.928%	6	29	-84.225%
2025-09-22	6.5000	6.6400	6.3000	6.6400	-0.896%	7	31	-83.133%
2025-09-19	5.9400	6.7000	5.9400	6.7000	+23.616%	8	29	-83.284%
2025-09-18	5.4200	5.4200	5.4200	5.4200	+4.231%	1	25	-79.336%
2025-09-17	5.0000	5.2000	5.0000	5.2000	-2.804%	6	24	-78.462%
2025-09-16	5.3300	5.3500	5.2000	5.3500	0.000%	18	18	-79.065%

.dark-mode .Gt66Tz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gt66Tz{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20280121C22JOBY Jan 21 2028 22.00 Call (JOBY280121C00022000)option OPRA

JOBY20280121C22
JOBY Jan 21 2028 22.00 Call (JOBY280121C00022000)
option OPRA