Dark

JOBY20280121C30
JOBY Jan 21 2028 30.00 Call (JOBY280121C00030000)
option OPRA

EOD

Aug 12, 2026

0.8100-10.000%(-0.0900)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.8600	0.8600	0.8000	0.8100	-10.000%	32	4,677	0.000%
2026-08-11	1.0000	1.0300	0.8800	0.9000	-5.263%	163	4,645	-10.000%
2026-08-10	0.9800	0.9800	0.9500	0.9500	-5.000%	7	4,512	-14.737%
2026-08-07	0.9700	1.0300	0.9700	1.0000	+6.383%	72	4,505	-19.000%
2026-08-06	0.9100	0.9500	0.8800	0.9400	+4.444%	193	4,435	-13.830%
2026-08-05	0.8700	0.9500	0.8700	0.9000	+2.273%	51	4,394	-10.000%
2026-08-04	0.8800	0.8800	0.8800	0.8800	+7.317%	5	4,344	-7.955%
2026-08-03	0.7800	0.8400	0.7700	0.8200	+28.125%	212	4,349	-1.220%
2026-07-31	0.7100	0.7100	0.6400	0.6400	+4.918%	4	4,149	+26.563%
2026-07-30	0.6100	0.6100	0.6100	0.6100	+1.667%	1	4,149	+32.787%
2026-07-29	0.7000	0.7000	0.6000	0.6000	-15.493%	20	4,149	+35.000%
2026-07-28	0.7100	0.7100	0.7100	0.7100	-11.250%	3	4,133	+14.085%
2026-07-27	0.7000	0.8000	0.7000	0.8000	+8.108%	20	4,133	+1.250%
2026-07-24	0.7500	0.8000	0.7400	0.7400	-17.778%	126	4,123	+9.459%
2026-07-22	0.9000	0.9000	0.9000	0.9000	+4.651%	11	4,119	-10.000%
2026-07-21	0.8600	0.8600	0.8600	0.8600	+3.614%	50	4,108	-5.814%
2026-07-20	0.8000	0.8300	0.8000	0.8300	+13.699%	104	4,108	-2.410%
2026-07-17	0.8300	0.8300	0.7300	0.7300	-9.877%	3	4,004	+10.959%
2026-07-16	1.1000	1.1100	0.8100	0.8100	-11.957%	1,132	4,005	0.000%
2026-07-15	0.9800	0.9800	0.9100	0.9200	-7.071%	97	3,661	-11.957%
2026-07-14	0.9100	0.9900	0.9100	0.9900	+10.000%	58	3,655	-18.182%
2026-07-13	0.9000	0.9800	0.8900	0.9000	-6.250%	36	3,657	-10.000%
2026-07-10	1.0000	1.0000	0.9200	0.9600	-7.692%	61	3,652	-15.625%
2026-07-09	1.0500	1.0500	1.0400	1.0400	-5.455%	21	3,651	-22.115%
2026-07-08	1.1000	1.1000	1.1000	1.1000	-1.786%	5	3,631	-26.364%
2026-07-07	1.4000	1.4000	1.1200	1.1200	-18.841%	5	3,626	-27.679%
2026-07-06	1.4600	1.4600	1.3600	1.3800	+2.222%	24	3,630	-41.304%
2026-07-02	1.3500	1.3500	1.3500	1.3500	+17.391%	1	3,643	-40.000%
2026-06-30	1.2500	1.2500	1.1500	1.1500	-4.167%	240	3,643	-29.565%
2026-06-29	1.4500	1.4500	1.2000	1.2000	0.000%	4	3,483	-32.500%
2026-06-26	1.2000	1.2100	1.2000	1.2000	-9.774%	21	3,483	-32.500%
2026-06-25	1.5300	1.5300	1.3300	1.3300	-11.921%	8	3,503	-39.098%
2026-06-24	1.3500	1.5100	1.2400	1.5100	0.000%	42	3,501	-46.358%
2026-06-23	1.5900	1.6500	1.4600	1.5100	-3.822%	12	3,482	-46.358%
2026-06-22	1.5900	1.5900	1.5700	1.5700	+12.143%	5	3,486	-48.408%
2026-06-18	1.5500	1.6500	1.4000	1.4000	-9.091%	31	3,511	-42.143%
2026-06-17	1.5400	1.5400	1.5400	1.5400	+2.667%	10	3,511	-47.403%
2026-06-16	1.4300	1.5100	1.2800	1.5000	-1.316%	208	3,511	-46.000%
2026-06-15	1.4300	1.5900	1.4300	1.5200	+10.145%	35	3,635	-46.711%
2026-06-12	1.5000	1.5000	1.3200	1.3800	-16.364%	13	3,639	-41.304%
2026-06-11	1.2800	1.6500	1.2800	1.6500	+26.923%	3	3,645	-50.909%
2026-06-10	1.3500	1.3500	1.3000	1.3000	-7.143%	2	3,643	-37.692%
2026-06-09	1.4900	1.4900	1.3600	1.4000	-6.667%	23	3,643	-42.143%
2026-06-08	1.6600	1.6600	1.5000	1.5000	-3.846%	55	3,645	-46.000%
2026-06-05	1.6500	1.6900	1.5600	1.5600	-23.153%	104	3,590	-48.077%
2026-06-03	2.1400	2.1400	2.0300	2.0300	-6.881%	10	3,537	-60.099%
2026-06-02	2.2400	2.2400	2.0700	2.1800	-6.838%	68	3,537	-62.844%
2026-06-01	2.4500	2.4500	2.1800	2.3400	+2.183%	6	3,549	-65.385%
2026-05-29	2.2000	2.3800	2.2000	2.2900	-2.966%	69	3,552	-64.629%
2026-05-28	2.2900	2.5000	2.2800	2.3600	+15.122%	43	3,511	-65.678%
2026-05-27	1.9500	2.1800	1.9500	2.0500	0.000%	1,061	3,522	-60.488%
2026-05-26	2.0000	2.2000	1.9500	2.0500	+10.811%	96	2,599	-60.488%
2026-05-22	1.7300	2.0000	1.6500	1.8500	+6.936%	27	2,645	-56.216%
2026-05-21	1.9000	1.9000	1.6900	1.7300	+1.765%	300	2,639	-53.179%
2026-05-20	1.5000	2.0000	1.5000	1.7000	+5.590%	65	2,639	-52.353%
2026-05-19	1.6500	1.6500	1.5000	1.6100	-7.471%	58	2,594	-49.689%
2026-05-18	1.7000	1.7400	1.6400	1.7400	-4.396%	13	2,594	-53.448%
2026-05-15	1.6500	1.8200	1.6500	1.8200	+1.111%	176	2,594	-55.495%
2026-05-14	1.8000	1.9000	1.7000	1.8000	-1.639%	22	2,584	-55.000%
2026-05-13	1.6800	1.9900	1.6000	1.8300	+7.647%	71	2,542	-55.738%
2026-05-12	1.7200	1.7200	1.5600	1.7000	-8.602%	4	2,542	-52.353%
2026-05-11	1.8900	1.9000	1.7800	1.8600	+6.286%	32	2,542	-56.452%
2026-05-08	1.6400	1.7500	1.5800	1.7500	+20.690%	245	2,511	-53.714%
2026-05-07	1.5600	1.7100	1.4500	1.4500	-12.121%	79	2,338	-44.138%
2026-05-06	1.5300	1.7100	1.4800	1.6500	+41.026%	189	2,316	-50.909%
2026-05-05	1.2400	1.2400	1.1700	1.1700	-10.000%	226	2,285	-30.769%
2026-05-04	1.3500	1.3500	1.2700	1.3000	-0.763%	221	2,446	-37.692%
2026-05-01	1.5600	1.5600	1.3100	1.3100	-0.758%	78	2,190	-38.168%
2026-04-30	1.2800	1.3200	1.2500	1.3200	+14.783%	124	2,190	-38.636%
2026-04-29	1.2500	1.2500	1.1000	1.1500	-8.000%	64	2,164	-29.565%
2026-04-28	1.2800	1.2800	1.2500	1.2500	0.000%	11	2,104	-35.200%
2026-04-27	1.3000	1.3000	1.1900	1.2500	+13.636%	49	2,093	-35.200%
2026-04-24	1.1000	1.1400	1.0600	1.1000	0.000%	14	2,123	-26.364%
2026-04-23	1.2800	1.2800	1.0700	1.1000	-15.385%	11	2,113	-26.364%
2026-04-22	1.4000	1.4000	1.3000	1.3000	+9.244%	38	2,102	-37.692%
2026-04-21	1.4200	1.4200	1.1900	1.1900	-5.556%	28	2,054	-31.933%
2026-04-20	1.2800	1.2800	1.2300	1.2600	-5.970%	5	2,054	-35.714%
2026-04-17	1.4300	1.4300	1.3000	1.3400	+3.876%	13	2,052	-39.552%
2026-04-16	1.4300	1.4300	1.2500	1.2900	+11.207%	27	2,053	-37.209%
2026-04-14	1.1900	1.4000	1.1600	1.1600	+5.455%	18	2,048	-30.172%
2026-04-13	1.1000	1.1000	1.1000	1.1000	+4.762%	1	2,036	-26.364%
2026-04-10	1.0200	1.0500	1.0200	1.0500	-5.405%	3	2,036	-22.857%
2026-04-09	1.1000	1.1100	1.0900	1.1100	+0.909%	5	2,033	-27.027%
2026-04-08	1.2300	1.2300	1.0700	1.1000	-2.655%	13	2,032	-26.364%
2026-04-07	1.1300	1.1300	1.1300	1.1300	-10.317%	2	2,042	-28.319%
2026-04-06	1.2600	1.2600	1.2600	1.2600	+11.504%	4	2,040	-35.714%
2026-04-02	1.1100	1.1300	1.1100	1.1300	+0.893%	4	2,039	-28.319%
2026-04-01	1.1500	1.1700	1.0900	1.1200	+4.673%	12	2,039	-27.679%
2026-03-31	1.0700	1.0900	1.0000	1.0700	+10.309%	26	2,029	-24.299%
2026-03-30	1.1200	1.1200	0.9400	0.9700	-8.491%	18	2,015	-16.495%
2026-03-27	1.0800	1.1000	0.9800	1.0600	-7.826%	351	2,004	-23.585%
2026-03-26	1.1800	1.1800	1.1500	1.1500	-14.815%	6	1,660	-29.565%
2026-03-25	1.3700	1.3700	1.3500	1.3500	+10.656%	2	1,656	-40.000%
2026-03-24	1.2200	1.2200	1.2200	1.2200	-18.667%	1	1,656	-33.607%
2026-03-23	1.2300	1.5000	1.2300	1.5000	+2.041%	8	1,657	-46.000%
2026-03-20	1.5000	1.5800	1.4700	1.4700	-9.259%	6	1,656	-44.898%
2026-03-19	1.5300	1.6200	1.5000	1.6200	+1.250%	6	1,652	-50.000%
2026-03-18	1.6500	1.6500	1.6000	1.6000	-1.235%	21	1,649	-49.375%
2026-03-17	1.6500	1.6500	1.6200	1.6200	-1.220%	150	1,668	-50.000%
2026-03-16	1.7000	1.7000	1.6400	1.6400	+3.145%	25	1,813	-50.610%
2026-03-13	1.6000	1.6000	1.5900	1.5900	-5.917%	2	1,808	-49.057%
2026-03-11	1.6900	1.7000	1.5500	1.6900	-4.520%	88	1,808	-52.071%
2026-03-10	1.7600	1.7900	1.7600	1.7700	+7.273%	6	1,852	-54.237%
2026-03-09	1.5000	1.6500	1.5000	1.6500	+3.125%	33	1,850	-50.909%
2026-03-05	1.9700	1.9700	1.6000	1.6000	-11.111%	3	1,855	-49.375%
2026-03-04	1.9200	1.9200	1.8000	1.8000	0.000%	11	1,853	-55.000%
2026-03-03	1.7500	1.8000	1.6900	1.8000	-4.762%	30	1,844	-55.000%
2026-03-02	1.7800	1.8900	1.7800	1.8900	+2.162%	9	1,817	-57.143%
2026-02-27	2.2500	2.2500	1.7500	1.8500	-2.632%	18	1,808	-56.216%
2026-02-26	2.0000	2.0000	1.8400	1.9000	+3.825%	23	1,791	-57.368%
2026-02-25	1.8400	1.8700	1.5200	1.8300	+8.284%	211	1,729	-55.738%
2026-02-24	1.7600	1.7600	1.6900	1.6900	+2.424%	21	1,729	-52.071%
2026-02-23	1.6500	1.6500	1.6500	1.6500	-8.333%	12	1,729	-50.909%
2026-02-20	1.8000	1.8000	1.8000	1.8000	-0.552%	11	1,729	-55.000%
2026-02-19	1.8500	1.8500	1.7900	1.8100	-7.653%	4	1,718	-55.249%
2026-02-18	1.8800	1.9900	1.8800	1.9600	+8.889%	12	1,717	-58.673%
2026-02-17	1.8000	1.8300	1.7900	1.8000	-10.000%	14	1,713	-55.000%
2026-02-13	2.0000	2.0000	1.8800	2.0000	+14.286%	22	1,680	-59.500%
2026-02-12	1.9000	1.9000	1.7500	1.7500	-6.915%	26	1,680	-53.714%
2026-02-11	1.9000	1.9000	1.8800	1.8800	-10.476%	6	1,670	-56.915%
2026-02-10	2.1000	2.1000	2.1000	2.1000	+2.439%	1	1,664	-61.429%
2026-02-09	2.2500	2.2500	2.0500	2.0500	+4.592%	16	1,664	-60.488%
2026-02-06	1.9400	2.0300	1.7500	1.9600	+12.000%	17	1,649	-58.673%
2026-02-05	1.7400	2.0200	1.7000	1.7500	-12.500%	17	1,654	-53.714%
2026-02-04	2.0900	2.0900	1.8500	2.0000	-2.439%	526	1,648	-59.500%
2026-02-03	2.0000	2.2000	2.0000	2.0500	0.000%	18	1,138	-60.488%
2026-02-02	2.2000	2.2500	2.0200	2.0500	-1.914%	63	1,122	-60.488%
2026-01-30	2.3500	2.4200	2.0900	2.0900	-12.185%	149	1,121	-61.244%
2026-01-29	2.5300	2.7600	2.2300	2.3800	-34.615%	351	1,144	-65.966%
2026-01-28	3.5500	3.6400	3.3500	3.6400	+5.507%	26	1,026	-77.747%
2026-01-26	3.7200	3.7200	3.4000	3.4500	-6.757%	39	1,001	-76.522%
2026-01-23	3.9300	3.9300	3.7000	3.7000	-7.500%	8	978	-78.108%
2026-01-22	4.0000	4.0000	4.0000	4.0000	+6.383%	5	972	-79.750%
2026-01-21	3.7800	3.8000	3.7600	3.7600	-14.545%	30	972	-78.457%
2026-01-20	4.2500	4.4000	4.2500	4.4000	-6.582%	6	998	-81.591%
2026-01-16	4.7200	4.7600	4.7100	4.7100	+2.391%	12	989	-82.803%
2026-01-15	4.5000	4.6200	4.5000	4.6000	+14.144%	13	989	-82.391%
2026-01-14	4.0300	4.0300	4.0300	4.0300	-2.892%	1	981	-79.901%
2026-01-13	3.9000	4.1500	3.9000	4.1500	-6.742%	13	980	-80.482%
2026-01-12	4.4500	4.4500	4.4500	4.4500	-0.224%	1	979	-81.798%
2026-01-09	4.3800	4.4600	4.3800	4.4600	+3.002%	2	979	-81.839%
2026-01-08	4.7000	4.8000	4.3300	4.3300	-12.525%	31	977	-81.293%
2026-01-06	4.8500	4.9500	4.7500	4.9500	+2.062%	4	956	-83.636%
2026-01-05	4.4000	5.0000	4.4000	4.8500	+40.580%	41	947	-83.299%
2025-12-31	3.4500	3.5500	3.4500	3.4500	-1.429%	3	947	-76.522%
2025-12-30	3.6000	3.6000	3.5000	3.5000	-6.417%	8	947	-76.857%
2025-12-29	3.6400	3.8000	3.6400	3.7400	-6.500%	13	943	-78.342%
2025-12-26	3.9000	4.0000	3.9000	4.0000	-4.762%	20	951	-79.750%
2025-12-24	4.2000	4.2000	4.2000	4.2000	-4.545%	1	970	-80.714%
2025-12-22	4.5000	4.6000	4.4000	4.4000	+10.000%	35	970	-81.591%
2025-12-19	4.1000	4.1000	3.9000	4.0000	0.000%	20	942	-79.750%
2025-12-18	4.0000	4.4000	4.0000	4.0000	0.000%	55	937	-79.750%
2025-12-17	4.1000	4.1000	4.0000	4.0000	-13.043%	25	933	-79.750%
2025-12-12	4.6000	4.6000	4.6000	4.6000	-1.499%	1	913	-82.391%
2025-12-10	4.6700	4.6700	4.6700	4.6700	-4.499%	1	914	-82.655%
2025-12-09	4.8000	4.9000	4.8000	4.8900	+3.165%	6	914	-83.436%
2025-12-08	4.7500	4.7500	4.7400	4.7400	-2.268%	6	910	-82.911%
2025-12-05	4.8500	4.8500	4.8500	4.8500	-1.020%	1	912	-83.299%
2025-12-04	4.8000	5.0000	4.8000	4.9000	+13.953%	3	912	-83.469%
2025-12-03	4.0000	4.5000	4.0000	4.3000	+13.158%	5	913	-81.163%
2025-12-02	3.8000	3.8000	3.8000	3.8000	+2.703%	1	915	-78.684%
2025-12-01	4.0000	4.0000	3.7000	3.7000	-17.778%	2	915	-78.108%
2025-11-28	4.4000	4.5000	4.4000	4.5000	+4.651%	10	915	-82.000%
2025-11-26	4.2000	4.3000	4.2000	4.3000	+6.436%	3	918	-81.163%
2025-11-25	4.1000	4.1000	4.0400	4.0400	+0.248%	10	918	-79.950%
2025-11-21	3.8700	4.0300	3.6000	4.0300	+0.750%	14	918	-79.901%
2025-11-20	4.0000	4.0000	4.0000	4.0000	-5.213%	1	912	-79.750%
2025-11-19	4.2200	4.2200	4.2200	4.2200	-2.088%	2	912	-80.806%
2025-11-18	4.2000	4.3500	4.0000	4.3100	-6.304%	31	913	-81.206%
2025-11-14	4.6000	4.6000	4.6000	4.6000	-10.156%	11	911	-82.391%
2025-11-13	5.7000	5.7000	4.9000	5.1200	-1.538%	112	900	-84.180%
2025-11-12	5.4000	5.4000	5.1000	5.2000	+1.365%	11	853	-84.423%
2025-11-11	5.1100	5.1300	5.0500	5.1300	+1.584%	13	863	-84.211%
2025-11-10	5.3000	5.4000	5.0500	5.0500	+7.447%	107	858	-83.960%
2025-11-07	4.3000	4.7000	4.0000	4.7000	+4.444%	51	892	-82.766%
2025-11-06	4.6000	4.6000	4.4000	4.5000	-8.537%	10	886	-82.000%
2025-11-05	4.8000	4.9200	4.8000	4.9200	+2.287%	22	878	-83.537%
2025-11-04	5.3100	5.5000	4.8100	4.8100	-12.545%	46	862	-83.160%
2025-11-03	5.8000	5.8000	4.7000	5.5000	-4.514%	234	1,073	-85.273%
2025-10-31	5.7600	5.7600	5.7600	5.7600	+1.053%	5	1,073	-85.938%
2025-10-30	5.6000	5.8000	5.4600	5.7000	-1.384%	4	1,078	-85.789%
2025-10-29	5.6000	6.1000	5.4300	5.7800	+11.154%	58	1,078	-85.986%
2025-10-28	5.5000	5.5000	5.2000	5.2000	-1.887%	20	1,064	-84.423%
2025-10-27	5.4900	5.5000	5.3000	5.3000	-0.935%	36	1,064	-84.717%
2025-10-24	5.4000	5.5000	5.3000	5.3500	+8.081%	58	1,064	-84.860%
2025-10-23	5.1000	5.1000	4.9500	4.9500	-1.000%	5	1,027	-83.636%
2025-10-22	5.0400	5.0400	4.7300	5.0000	-2.913%	25	1,030	-83.800%
2025-10-21	5.7000	5.9000	5.1500	5.1500	-12.860%	15	1,017	-84.272%
2025-10-20	5.5000	5.9400	5.5000	5.9100	+19.394%	16	1,013	-86.294%
2025-10-17	5.2000	5.2000	4.8000	4.9500	-6.604%	73	999	-83.636%
2025-10-16	6.6000	6.7000	5.2500	5.3000	-16.006%	74	1,000	-84.717%
2025-10-15	6.6000	6.7000	6.3000	6.3100	+1.774%	32	945	-87.163%
2025-10-14	5.3400	6.5000	5.3400	6.2000	+5.802%	62	914	-86.935%
2025-10-13	6.7000	6.7000	5.8600	5.8600	+2.988%	27	893	-86.177%
2025-10-10	6.4000	6.7000	5.6600	5.6900	-5.950%	69	871	-85.764%
2025-10-09	6.4000	6.4000	5.8000	6.0500	-5.763%	58	835	-86.612%
2025-10-08	6.3600	6.7000	5.6000	6.4200	-10.210%	252	800	-87.383%
2025-10-07	7.5000	7.7000	7.1500	7.1500	-7.143%	40	648	-88.671%
2025-10-06	7.0000	7.7000	6.9000	7.7000	+16.667%	214	618	-89.481%
2025-10-03	6.4000	6.7000	6.3800	6.6000	+2.804%	26	481	-87.727%
2025-10-02	5.5000	6.5000	5.5000	6.4200	+18.889%	70	486	-87.383%
2025-10-01	5.3800	5.7000	5.3500	5.4000	-0.917%	16	434	-85.000%
2025-09-30	5.4000	6.4500	5.1500	5.4500	+1.869%	20	426	-85.138%
2025-09-29	5.5000	5.5000	5.2200	5.3500	-6.140%	6	419	-84.860%
2025-09-26	5.2500	5.7000	5.2400	5.7000	+3.636%	32	418	-85.789%
2025-09-25	5.6300	5.6300	5.0000	5.5000	-0.901%	12	406	-85.273%
2025-09-24	6.0000	6.0000	5.3000	5.5500	-4.310%	35	401	-85.405%
2025-09-23	5.4100	5.9500	5.4100	5.8000	+7.607%	31	374	-86.034%
2025-09-22	5.4000	5.4000	4.9000	5.3900	-4.938%	60	364	-84.972%
2025-09-19	4.9800	5.6700	4.6000	5.6700	+27.130%	75	317	-85.714%
2025-09-18	4.4500	4.5000	4.4000	4.4600	+8.780%	85	272	-81.839%
2025-09-17	4.2000	4.3000	4.0000	4.1000	-6.818%	82	227	-80.244%
2025-09-16	4.4000	4.4000	4.2000	4.4000	+2.088%	177	164	-81.591%
2025-09-15	4.9000	4.9000	4.3100	4.3100	0.000%	10	9	-81.206%

.dark-mode .TnZhy0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TnZhy0{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20280121C30JOBY Jan 21 2028 30.00 Call (JOBY280121C00030000)option OPRA

JOBY20280121C30
JOBY Jan 21 2028 30.00 Call (JOBY280121C00030000)
option OPRA