Dark

JOBY20280121C25
JOBY Jan 21 2028 25.00 Call (JOBY280121C00025000)
option OPRA

EOD

Aug 14, 2026

0.8900-11.000%(-0.1100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.9500	0.9500	0.8900	0.8900	-11.000%	6	3,635	0.000%
2026-08-12	1.0000	1.0000	0.9500	1.0000	-21.875%	3	3,631	-11.000%
2026-08-11	1.3000	1.3000	1.2800	1.2800	+1.587%	100	3,628	-30.469%
2026-08-10	1.2500	1.3400	1.2500	1.2600	+0.800%	13	3,554	-29.365%
2026-08-07	1.1800	1.3000	1.1700	1.2500	+8.696%	22	3,565	-28.800%
2026-08-06	1.0900	1.1600	1.0500	1.1500	+13.861%	70	3,560	-22.609%
2026-08-05	1.0100	1.0100	1.0100	1.0100	-8.182%	1	3,536	-11.881%
2026-08-04	1.0500	1.1000	1.0500	1.1000	+13.402%	20	3,536	-19.091%
2026-08-03	0.9700	0.9700	0.9700	0.9700	+21.250%	5	3,531	-8.247%
2026-07-31	0.9500	0.9500	0.8000	0.8000	-16.667%	41	3,528	+11.250%
2026-07-30	0.9600	0.9600	0.9600	0.9600	+24.675%	5	3,565	-7.292%
2026-07-29	0.8100	0.9200	0.7000	0.7700	-12.500%	24	3,570	+15.584%
2026-07-28	0.8500	0.8800	0.8500	0.8800	-2.222%	17	3,568	+1.136%
2026-07-27	0.9000	0.9000	0.9000	0.9000	0.000%	1	3,585	-1.111%
2026-07-24	1.1500	1.1500	0.9000	0.9000	-21.739%	43	3,584	-1.111%
2026-07-22	1.1500	1.1500	1.1500	1.1500	+4.545%	6	3,551	-22.609%
2026-07-21	0.9500	1.1000	0.9500	1.1000	+8.911%	51	3,545	-19.091%
2026-07-20	0.9700	1.0100	0.9700	1.0100	+1.000%	21	3,546	-11.881%
2026-07-17	0.9800	1.0000	0.8700	1.0000	-2.913%	21	3,540	-11.000%
2026-07-16	1.0900	1.0900	1.0300	1.0300	-6.364%	103	3,529	-13.592%
2026-07-15	1.2000	1.2100	1.1000	1.1000	-9.091%	15	3,449	-19.091%
2026-07-10	1.2000	1.2100	1.2000	1.2100	-4.724%	2	3,443	-26.446%
2026-07-09	1.2700	1.3100	1.2700	1.2700	+2.419%	10	3,441	-29.921%
2026-07-08	1.2700	1.2700	1.2400	1.2400	-4.615%	50	3,434	-28.226%
2026-07-07	1.4500	1.4500	1.3000	1.3000	-23.977%	42	3,384	-31.538%
2026-07-06	1.5200	1.7200	1.5200	1.7100	+0.588%	102	3,360	-47.953%
2026-07-01	1.7000	1.7000	1.7000	1.7000	0.000%	2	3,460	-47.647%
2026-06-30	1.7000	1.7000	1.7000	1.7000	+22.302%	1	3,460	-47.647%
2026-06-29	1.4000	1.4100	1.3900	1.3900	-6.711%	112	3,460	-35.971%
2026-06-25	1.5600	1.5600	1.4800	1.4900	-11.310%	67	3,363	-40.268%
2026-06-24	1.6800	1.6800	1.6800	1.6800	-1.176%	2	3,324	-47.024%
2026-06-23	1.9300	1.9300	1.7000	1.7000	-18.269%	2	3,322	-47.647%
2026-06-22	2.0600	2.0800	2.0600	2.0800	+12.432%	20	3,322	-57.212%
2026-06-18	1.8000	1.8500	1.8000	1.8500	+8.824%	76	3,376	-51.892%
2026-06-16	1.7000	1.7000	1.7000	1.7000	-15.000%	1	3,376	-47.647%
2026-06-15	1.8000	2.0000	1.8000	2.0000	+25.000%	9	3,377	-55.500%
2026-06-11	1.6000	1.6000	1.6000	1.6000	+3.226%	4	3,377	-44.375%
2026-06-10	1.6200	1.6200	1.5500	1.5500	-11.429%	8	3,381	-42.581%
2026-06-09	2.0500	2.0500	1.6100	1.7500	-7.407%	142	3,375	-49.143%
2026-06-08	1.9000	1.9000	1.8400	1.8900	0.000%	2,006	3,280	-52.910%
2026-06-05	2.0900	2.1000	1.8500	1.8900	-23.790%	76	1,280	-52.910%
2026-06-04	2.5300	2.5300	2.4500	2.4800	+2.479%	51	1,245	-64.113%
2026-06-03	2.7200	2.7200	2.4200	2.4200	-13.571%	30	1,196	-63.223%
2026-06-02	2.6500	2.8000	2.6500	2.8000	+1.083%	6	1,171	-68.214%
2026-06-01	2.7700	2.7700	2.7700	2.7700	+0.727%	1	1,166	-67.870%
2026-05-29	2.7000	3.0100	2.5500	2.7500	-3.509%	128	1,165	-67.636%
2026-05-28	2.4000	2.9300	2.4000	2.8500	+14.000%	12	1,066	-68.772%
2026-05-27	2.6000	2.6000	2.5000	2.5000	0.000%	13	1,062	-64.400%
2026-05-26	2.6000	2.6000	2.5000	2.5000	+4.167%	47	1,068	-64.400%
2026-05-22	2.0000	2.4000	2.0000	2.4000	+23.077%	12	1,027	-62.917%
2026-05-20	1.9500	1.9500	1.9500	1.9500	+0.515%	1	1,038	-54.359%
2026-05-19	1.9000	1.9900	1.9000	1.9400	-6.280%	26	1,023	-54.124%
2026-05-18	2.0700	2.0700	2.0700	2.0700	-3.721%	1	1,023	-57.005%
2026-05-15	2.1000	2.2000	2.0800	2.1500	-5.702%	27	1,023	-58.605%
2026-05-14	2.2800	2.2800	2.2800	2.2800	-0.870%	2	1,002	-60.965%
2026-05-13	2.0000	2.3300	2.0000	2.3000	+16.751%	23	980	-61.304%
2026-05-12	2.0000	2.0400	1.9700	1.9700	-12.054%	15	980	-54.822%
2026-05-11	2.0800	2.4000	2.0800	2.2400	+9.268%	19	980	-60.268%
2026-05-08	2.0100	2.0500	2.0100	2.0500	+7.330%	7	1,007	-56.585%
2026-05-07	1.8600	1.9200	1.8000	1.9100	-8.612%	45	1,009	-53.403%
2026-05-06	1.8500	2.0900	1.8100	2.0900	+37.500%	233	1,017	-57.416%
2026-05-05	1.5200	1.5200	1.5200	1.5200	-7.879%	8	1,073	-41.447%
2026-05-04	1.6000	1.6500	1.5900	1.6500	+1.227%	125	1,065	-46.061%
2026-05-01	1.6000	1.8000	1.6000	1.6300	-1.212%	81	970	-45.399%
2026-04-30	1.8800	1.8800	1.6000	1.6500	+7.843%	76	970	-46.061%
2026-04-29	1.5700	1.7500	1.3500	1.5300	-0.649%	176	897	-41.830%
2026-04-28	1.5100	1.7700	1.5000	1.5400	+5.479%	80	816	-42.208%
2026-04-27	1.5100	1.5100	1.3500	1.4600	+7.353%	5	762	-39.041%
2026-04-24	1.3700	1.4200	1.2700	1.3600	-6.849%	133	763	-34.559%
2026-04-23	1.4800	1.4800	1.4000	1.4600	-2.667%	6	650	-39.041%
2026-04-22	1.5300	1.6600	1.5000	1.5000	-1.316%	53	647	-40.667%
2026-04-21	1.7600	1.7600	1.5200	1.5200	+0.662%	10	629	-41.447%
2026-04-20	1.5100	1.5100	1.5100	1.5100	-5.625%	2	629	-41.060%
2026-04-17	1.7400	1.7400	1.5400	1.6000	-4.762%	17	629	-44.375%
2026-04-16	1.7500	1.7500	1.6800	1.6800	+7.006%	18	633	-47.024%
2026-04-15	1.5000	1.5700	1.5000	1.5700	+2.614%	20	615	-43.312%
2026-04-14	1.4200	1.5300	1.3900	1.5300	+15.909%	16	605	-41.830%
2026-04-13	1.2000	1.4000	1.2000	1.3200	0.000%	9	607	-32.576%
2026-04-10	1.2800	1.4300	1.2800	1.3200	-4.348%	7	606	-32.576%
2026-04-09	1.3400	1.3800	1.3400	1.3800	+0.730%	2	603	-35.507%
2026-04-08	1.5300	1.5300	1.3700	1.3700	+3.008%	6	604	-35.036%
2026-04-07	1.3500	1.3500	1.3300	1.3300	-6.993%	2	600	-33.083%
2026-04-06	1.4300	1.4300	1.4300	1.4300	+7.519%	12	599	-37.762%
2026-04-02	1.3300	1.3300	1.3300	1.3300	-18.405%	2	599	-33.083%
2026-04-01	1.6300	1.6300	1.6300	1.6300	+40.517%	1	599	-45.399%
2026-03-30	1.2100	1.2800	1.1400	1.1600	-10.769%	36	599	-23.276%
2026-03-27	1.2600	1.3000	1.2600	1.3000	-9.091%	8	576	-31.538%
2026-03-26	1.4200	1.4300	1.4000	1.4300	-14.371%	13	568	-37.762%
2026-03-25	1.6700	1.6700	1.6700	1.6700	-7.222%	1	565	-46.707%
2026-03-24	1.5500	1.8000	1.5500	1.8000	+6.509%	3	565	-50.556%
2026-03-23	1.7100	1.8800	1.6200	1.6900	-0.588%	10	564	-47.337%
2026-03-20	1.8500	1.8500	1.7000	1.7000	-13.265%	19	564	-47.647%
2026-03-19	1.9600	1.9600	1.9600	1.9600	-1.508%	2	545	-54.592%
2026-03-18	2.0000	2.0000	1.9600	1.9900	-0.500%	4	543	-55.276%
2026-03-17	2.0000	2.0000	2.0000	2.0000	+5.263%	10	542	-55.500%
2026-03-16	1.9000	1.9000	1.9000	1.9000	-5.941%	50	532	-53.158%
2026-03-11	2.0300	2.0300	2.0100	2.0200	0.000%	4	482	-55.941%
2026-03-10	2.0200	2.0200	2.0200	2.0200	-3.349%	1	482	-55.941%
2026-03-09	1.8500	2.0900	1.8500	2.0900	+5.556%	13	482	-57.416%
2026-03-06	1.9800	1.9800	1.9800	1.9800	-6.161%	2	475	-55.051%
2026-03-04	2.1100	2.1100	2.1100	2.1100	-4.091%	1	474	-57.820%
2026-03-03	2.2000	2.2000	2.2000	2.2000	0.000%	50	473	-59.545%
2026-03-02	2.2000	2.2000	2.2000	2.2000	+4.762%	4	473	-59.545%
2026-02-27	2.3300	2.3300	2.0500	2.1000	-1.869%	93	469	-57.619%
2026-02-26	2.4000	2.4000	2.1400	2.1400	+1.905%	8	421	-58.411%
2026-02-25	2.1000	2.1000	2.1000	2.1000	+1.449%	50	369	-57.619%
2026-02-24	2.0800	2.0800	1.9500	2.0700	+2.985%	24	369	-57.005%
2026-02-23	2.0100	2.0100	2.0100	2.0100	-6.944%	4	364	-55.721%
2026-02-18	2.1600	2.1600	2.1600	2.1600	0.000%	1	360	-58.796%
2026-02-17	2.1400	2.2500	2.0700	2.1600	-4.000%	12	360	-58.796%
2026-02-13	2.3300	2.3300	2.2100	2.2500	+7.656%	23	343	-60.444%
2026-02-12	2.0900	2.0900	2.0900	2.0900	-11.441%	1	343	-57.416%
2026-02-11	2.3600	2.3600	2.3600	2.3600	-2.479%	11	342	-62.288%
2026-02-10	2.4800	2.4800	2.4200	2.4200	0.000%	6	342	-63.223%
2026-02-06	2.3500	2.4200	2.3400	2.4200	+19.802%	13	336	-63.223%
2026-02-05	2.1600	2.1600	2.0000	2.0200	-12.554%	21	336	-55.941%
2026-02-04	2.5100	2.5100	2.1500	2.3100	-1.282%	9	324	-61.472%
2026-02-03	2.5000	2.5300	2.3000	2.3400	-1.266%	5	319	-61.966%
2026-02-02	2.3700	2.3700	2.3700	2.3700	-5.200%	1	318	-62.447%
2026-01-30	2.6100	2.6100	2.5000	2.5000	-9.420%	37	317	-64.400%
2026-01-29	2.8700	3.1200	2.7000	2.7600	-30.127%	165	317	-67.754%
2026-01-27	3.9700	3.9700	3.9500	3.9500	-2.469%	9	332	-77.468%
2026-01-26	4.1800	4.1800	4.0500	4.0500	-5.814%	2	333	-78.025%
2026-01-23	4.6500	4.6500	4.3000	4.3000	-7.527%	8	334	-79.302%
2026-01-22	4.4500	4.6500	4.4500	4.6500	-1.064%	6	339	-80.860%
2026-01-20	5.0000	5.0300	4.7000	4.7000	-11.321%	11	339	-81.064%
2026-01-16	5.3000	5.3000	5.3000	5.3000	+5.578%	4	334	-83.208%
2026-01-15	5.0200	5.0200	5.0200	5.0200	+3.505%	1	334	-82.271%
2026-01-14	4.6400	4.8500	4.6400	4.8500	+7.778%	101	334	-81.649%
2026-01-13	4.8000	4.8000	4.5000	4.5000	-9.091%	2	250	-80.222%
2026-01-09	4.9500	4.9500	4.9500	4.9500	-10.000%	1	250	-82.020%
2026-01-07	5.6000	5.6000	5.5000	5.5000	-5.172%	11	250	-83.818%
2026-01-05	5.1000	6.0000	5.1000	5.8000	+28.035%	132	168	-84.655%
2026-01-02	4.1500	4.5400	4.1500	4.5300	+7.346%	9	168	-80.353%
2025-12-30	4.2700	4.2700	4.1000	4.2200	+2.927%	24	160	-78.910%
2025-12-29	4.1900	4.1900	4.1000	4.1000	-8.889%	2	177	-78.293%
2025-12-26	4.8000	4.8000	4.5000	4.5000	-6.250%	2	178	-80.222%
2025-12-23	4.8000	4.8000	4.8000	4.8000	-4.000%	2	179	-81.458%
2025-12-22	5.0000	5.0000	5.0000	5.0000	0.000%	1	177	-82.200%
2025-12-19	4.7600	5.0000	4.7600	5.0000	-8.257%	5	178	-82.200%
2025-12-12	5.7000	5.7000	5.4500	5.4500	+3.810%	11	174	-83.670%
2025-12-10	5.2500	5.2500	5.2500	5.2500	-4.545%	2	165	-83.048%
2025-12-08	5.4000	5.5000	5.4000	5.5000	-0.901%	2	166	-83.818%
2025-12-05	5.5500	5.5500	5.5500	5.5500	+0.181%	1	166	-83.964%
2025-12-04	5.5000	5.6500	5.5000	5.5400	+15.417%	8	166	-83.935%
2025-11-26	4.8000	4.8000	4.8000	4.8000	+2.128%	5	172	-81.458%
2025-11-25	4.7000	4.7000	4.7000	4.7000	+3.982%	5	172	-81.064%
2025-11-24	4.5200	4.5200	4.5200	4.5200	+9.976%	1	172	-80.310%
2025-11-21	4.0000	4.1100	3.5000	4.1100	-10.652%	7	172	-78.345%
2025-11-19	4.6000	4.6000	4.6000	4.6000	-2.128%	1	173	-80.652%
2025-11-18	4.7000	4.7000	4.7000	4.7000	-3.689%	1	173	-81.064%
2025-11-17	4.8800	4.8800	4.8800	4.8800	-9.125%	1	174	-81.762%
2025-11-14	5.3700	5.3700	5.3700	5.3700	-0.923%	2	174	-83.426%
2025-11-13	5.7400	5.7400	5.4200	5.4200	-16.615%	7	173	-83.579%
2025-11-11	6.5000	6.5000	6.5000	6.5000	+9.060%	1	177	-86.308%
2025-11-10	5.9600	5.9600	5.9600	5.9600	+26.809%	1	176	-85.067%
2025-11-07	4.5700	4.7000	4.5700	4.7000	-6.000%	2	176	-81.064%
2025-11-06	5.0000	5.0000	5.0000	5.0000	-8.592%	4	175	-82.200%
2025-11-05	5.4700	5.4700	5.4700	5.4700	+3.208%	8	176	-83.729%
2025-11-04	6.0600	6.0600	5.3000	5.3000	-14.516%	3	168	-83.208%
2025-11-03	6.9000	6.9000	6.2000	6.2000	-9.621%	2	167	-85.645%
2025-10-31	6.3000	6.9300	6.3000	6.8600	+10.645%	3	167	-87.026%
2025-10-30	6.2000	6.2000	6.2000	6.2000	-4.321%	1	165	-85.645%
2025-10-29	6.3000	6.7500	6.3000	6.4800	+9.831%	31	166	-86.265%
2025-10-28	5.9000	5.9000	5.9000	5.9000	-6.349%	1	141	-84.915%
2025-10-27	6.3000	6.3000	6.3000	6.3000	+9.375%	2	142	-85.873%
2025-10-23	5.8000	5.8000	5.7600	5.7600	+1.053%	7	142	-84.549%
2025-10-22	5.8300	5.8300	5.7000	5.7000	-13.636%	7	142	-84.386%
2025-10-21	6.2000	6.6000	6.2000	6.6000	-0.901%	15	142	-86.515%
2025-10-20	6.6500	6.6600	6.6500	6.6600	+14.828%	2	142	-86.637%
2025-10-17	5.6000	5.8000	5.5500	5.8000	-7.200%	61	141	-84.655%
2025-10-16	6.2500	6.2500	6.2500	6.2500	-14.384%	1	124	-85.760%
2025-10-15	7.3000	7.3000	7.3000	7.3000	+0.275%	1	123	-87.808%
2025-10-14	6.3000	7.8000	6.2000	7.2800	+9.474%	35	122	-87.775%
2025-10-13	6.6500	6.6500	6.6500	6.6500	+2.308%	1	119	-86.617%
2025-10-10	7.0600	7.1000	6.4000	6.5000	-2.985%	37	118	-86.308%
2025-10-09	6.7000	6.7000	6.7000	6.7000	-6.944%	9	107	-86.716%
2025-10-08	7.2700	7.4500	6.5000	7.2000	-12.195%	52	101	-87.639%
2025-10-07	8.7000	8.7000	8.1100	8.2000	-4.651%	19	76	-89.146%
2025-10-06	7.9400	8.6000	7.9400	8.6000	+17.647%	43	63	-89.651%
2025-10-03	7.3000	7.3100	7.2400	7.3100	+2.238%	4	24	-87.825%
2025-10-02	6.8600	7.1500	6.8600	7.1500	+21.186%	4	24	-87.552%
2025-09-30	5.9000	5.9000	5.9000	5.9000	-3.279%	2	23	-84.915%
2025-09-29	6.1000	6.1000	6.1000	6.1000	-2.400%	3	23	-85.410%
2025-09-26	6.2500	6.2500	6.2500	6.2500	+4.167%	5	20	-85.760%
2025-09-25	6.0000	6.0000	6.0000	6.0000	-13.043%	1	16	-85.167%
2025-09-23	5.9200	6.9000	5.9200	6.9000	+10.048%	9	15	-87.101%
2025-09-19	6.2700	6.2700	6.2700	6.2700	+20.577%	1	7	-85.805%
2025-09-18	5.2000	5.2000	5.2000	5.2000	+4.000%	5	6	-82.885%
2025-09-16	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-82.200%

.dark-mode .R99XcH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R99XcH{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20280121C25JOBY Jan 21 2028 25.00 Call (JOBY280121C00025000)option OPRA

JOBY20280121C25
JOBY Jan 21 2028 25.00 Call (JOBY280121C00025000)
option OPRA