Dark

JOBY20280121C32
JOBY Jan 21 2028 32.00 Call (JOBY280121C00032000)
option OPRA

EOD

Aug 14, 2026

0.6800-12.821%(-0.1000)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.7200	0.7400	0.6700	0.6800	-12.821%	53	10,012	0.000%
2026-08-13	0.7100	0.7800	0.7000	0.7800	+11.429%	203	10,021	-12.821%
2026-08-12	0.7300	0.7300	0.7000	0.7000	-12.500%	101	10,071	-2.857%
2026-08-11	0.9000	0.9000	0.5900	0.8000	-4.762%	7	9,971	-15.000%
2026-08-10	0.9200	0.9500	0.8300	0.8400	-1.176%	62	9,968	-19.048%
2026-08-06	0.8700	0.9500	0.8400	0.8500	+8.974%	135	9,918	-20.000%
2026-08-05	0.7800	0.7800	0.7800	0.7800	-1.266%	11	9,992	-12.821%
2026-08-04	0.7900	0.7900	0.7500	0.7900	+12.857%	13	9,992	-13.924%
2026-08-03	0.7000	0.7500	0.6100	0.7000	+16.667%	115	9,990	-2.857%
2026-07-31	0.6000	0.6000	0.6000	0.6000	-7.692%	1	10,090	+13.333%
2026-07-30	0.6400	0.7000	0.6400	0.6500	+18.182%	12	10,091	+4.615%
2026-07-29	0.6000	0.6000	0.5500	0.5500	-19.118%	9	10,092	+23.636%
2026-07-28	0.6800	0.6800	0.6800	0.6800	+6.250%	2	10,094	0.000%
2026-07-27	0.6500	0.6700	0.5700	0.6400	-8.571%	1,665	10,094	+6.250%
2026-07-24	0.7900	0.7900	0.6800	0.7000	-9.091%	48	9,249	-2.857%
2026-07-23	0.7900	0.7900	0.7700	0.7700	-3.750%	2	9,259	-11.688%
2026-07-22	0.7800	0.8000	0.7800	0.8000	-1.235%	138	9,259	-15.000%
2026-07-21	0.9000	0.9000	0.8100	0.8100	+1.250%	12	9,122	-16.049%
2026-07-20	0.7600	0.8000	0.7100	0.8000	+6.667%	15	9,122	-15.000%
2026-07-17	0.6500	0.7800	0.6000	0.7500	-6.250%	128	9,127	-9.333%
2026-07-16	0.8000	0.8000	0.7500	0.8000	-11.111%	16	9,137	-15.000%
2026-07-15	0.9800	0.9800	0.8200	0.9000	0.000%	4	9,138	-24.444%
2026-07-14	0.8300	0.9000	0.8300	0.9000	+7.143%	17	9,138	-24.444%
2026-07-13	0.8000	0.8600	0.8000	0.8400	-4.545%	7	9,124	-19.048%
2026-07-10	0.9000	0.9500	0.8000	0.8800	-7.368%	432	9,124	-22.727%
2026-07-09	0.9800	0.9800	0.9300	0.9500	0.000%	46	8,723	-28.421%
2026-07-08	1.0000	1.0000	0.9500	0.9500	-9.524%	33	8,721	-28.421%
2026-07-07	1.1500	1.1700	1.0400	1.0500	-13.223%	132	8,722	-35.238%
2026-07-06	1.3900	1.3900	1.2100	1.2100	+8.036%	22	8,613	-43.802%
2026-07-02	1.2300	1.2300	1.0600	1.1200	-17.647%	23	8,612	-39.286%
2026-07-01	1.3000	1.3600	1.3000	1.3600	+10.569%	3	8,612	-50.000%
2026-06-30	1.2300	1.2300	1.1500	1.2300	+16.038%	31	8,611	-44.715%
2026-06-29	1.1200	1.1200	1.0600	1.0600	-7.826%	19	8,606	-35.849%
2026-06-26	1.1400	1.3000	1.1400	1.1500	-8.000%	13	8,616	-40.870%
2026-06-25	1.2400	1.3800	1.1400	1.2500	-3.846%	46	8,608	-45.600%
2026-06-24	1.2500	1.3300	1.2500	1.3000	-1.515%	12	8,579	-47.692%
2026-06-23	1.4000	1.4000	1.3200	1.3200	-8.966%	4	8,577	-48.485%
2026-06-22	1.4500	1.4500	1.4500	1.4500	0.000%	101	8,574	-53.103%
2026-06-18	1.4500	1.4500	1.4500	1.4500	+3.571%	2	8,571	-53.103%
2026-06-17	1.3800	1.4000	1.2900	1.4000	0.000%	5	8,571	-51.429%
2026-06-16	1.2600	1.4600	1.2600	1.4000	-7.895%	52	8,571	-51.429%
2026-06-15	1.4900	1.5200	1.4000	1.5200	+16.031%	3	8,521	-55.263%
2026-06-12	1.3200	1.3200	1.3100	1.3100	-0.758%	401	8,521	-48.092%
2026-06-11	1.3100	1.4000	1.1200	1.3200	+10.000%	25	8,293	-48.485%
2026-06-10	1.3200	1.3200	1.2000	1.2000	-10.448%	104	8,309	-43.333%
2026-06-09	1.4600	1.4600	1.3000	1.3400	-8.219%	7	8,283	-49.254%
2026-06-08	1.5400	1.5500	1.4600	1.4600	+1.389%	15	8,283	-53.425%
2026-06-05	1.9100	1.9100	1.4400	1.4400	-26.154%	41	8,284	-52.778%
2026-06-04	1.8700	1.9500	1.8700	1.9500	+5.405%	8	8,291	-65.128%
2026-06-03	1.9000	1.9000	1.8500	1.8500	-9.314%	12	8,291	-63.243%
2026-06-02	2.0000	2.0800	2.0000	2.0400	-4.673%	42	8,289	-66.667%
2026-06-01	2.0000	2.2000	2.0000	2.1400	+7.000%	72	8,267	-68.224%
2026-05-29	2.1000	2.1000	2.0000	2.0000	-10.314%	33	8,289	-66.000%
2026-05-28	1.9000	2.3000	1.9000	2.2300	+14.948%	41	8,290	-69.507%
2026-05-27	1.7700	2.2100	1.7700	1.9400	0.000%	93	8,287	-64.948%
2026-05-26	1.9500	2.0000	1.7000	1.9400	+8.380%	204	8,288	-64.948%
2026-05-22	1.6000	1.8300	1.6000	1.7900	+18.543%	6	8,287	-62.011%
2026-05-21	1.5800	1.5800	1.4900	1.5100	-20.526%	3	8,286	-54.967%
2026-05-20	1.5000	1.9000	1.4300	1.9000	+35.714%	15	8,286	-64.211%
2026-05-19	1.4500	1.4500	1.4000	1.4000	-14.110%	2	8,288	-51.429%
2026-05-18	1.5500	1.6500	1.5000	1.6300	-1.212%	23	8,288	-58.282%
2026-05-15	1.5800	1.6500	1.5800	1.6500	0.000%	6	8,288	-58.788%
2026-05-14	1.6200	1.7500	1.6200	1.6500	-1.786%	32	8,293	-58.788%
2026-05-13	1.6000	1.8100	1.4700	1.6800	+8.387%	94	8,262	-59.524%
2026-05-12	1.3900	1.6300	1.3900	1.5500	-8.824%	75	8,262	-56.129%
2026-05-11	1.7000	2.0000	1.4500	1.7000	+1.796%	87	8,262	-60.000%
2026-05-08	1.5200	1.6700	1.4000	1.6700	+26.515%	44	8,255	-59.281%
2026-05-07	1.5200	1.5600	1.3200	1.3200	-15.385%	158	8,250	-48.485%
2026-05-06	1.2100	1.6000	1.2100	1.5600	+34.483%	290	8,239	-56.410%
2026-05-05	1.1800	1.2900	1.1000	1.1600	-0.855%	195	8,252	-41.379%
2026-05-04	1.2600	1.2600	1.1500	1.1700	-7.143%	51	8,241	-41.880%
2026-05-01	1.2400	1.4200	1.2400	1.2600	-1.563%	52	8,194	-46.032%
2026-04-30	1.2800	1.3000	1.1800	1.2800	+16.364%	47	8,194	-46.875%
2026-04-29	1.1500	1.1500	1.0400	1.1000	-9.091%	165	8,174	-38.182%
2026-04-28	1.3200	1.3200	1.1100	1.2100	+12.037%	93	8,040	-43.802%
2026-04-27	1.1700	1.1700	1.0000	1.0800	+4.854%	26	8,036	-37.037%
2026-04-24	0.9500	1.0300	0.9500	1.0300	-0.962%	6	8,034	-33.981%
2026-04-23	1.1100	1.1500	1.0000	1.0400	-5.455%	41	8,035	-34.615%
2026-04-22	1.2000	1.2500	1.1000	1.1000	-3.509%	41	8,031	-38.182%
2026-04-21	1.2500	1.2500	1.0800	1.1400	-0.870%	58	7,991	-40.351%
2026-04-20	1.1800	1.1900	1.1200	1.1500	-7.258%	50	7,991	-40.870%
2026-04-17	1.2300	1.3400	1.1800	1.2400	0.000%	6	8,000	-45.161%
2026-04-16	1.3500	1.3500	1.2400	1.2400	+6.897%	38	7,998	-45.161%
2026-04-15	1.1700	1.2500	1.1000	1.1600	-4.132%	59	7,963	-41.379%
2026-04-14	1.2100	1.2100	1.2100	1.2100	+15.238%	15	7,955	-43.802%
2026-04-13	1.0500	1.0500	1.0500	1.0500	+1.942%	5	7,955	-35.238%
2026-04-10	1.1200	1.1200	1.0200	1.0300	-6.364%	10	7,955	-33.981%
2026-04-08	1.1000	1.1500	1.0200	1.1000	+0.917%	29	7,952	-38.182%
2026-04-07	1.0000	1.0900	0.9500	1.0900	-0.909%	818	7,957	-37.615%
2026-04-06	1.0500	1.1100	1.0500	1.1000	+13.402%	139	7,152	-38.182%
2026-04-01	1.0000	1.0000	0.9700	0.9700	-2.020%	9	7,026	-29.897%
2026-03-31	0.9500	0.9900	0.9500	0.9900	+11.236%	27	7,026	-31.313%
2026-03-30	1.0400	1.0400	0.8700	0.8900	-8.247%	49	7,009	-23.596%
2026-03-27	1.0300	1.0800	0.9500	0.9700	-8.491%	349	7,004	-29.897%
2026-03-26	1.1000	1.1500	1.0500	1.0600	-13.821%	32	6,665	-35.849%
2026-03-25	1.3000	1.3000	1.2000	1.2300	0.000%	28	6,678	-44.715%
2026-03-24	1.2500	1.4300	1.2300	1.2300	-5.385%	9	6,695	-44.715%
2026-03-23	1.2400	1.3600	1.2400	1.3000	+2.362%	43	6,698	-47.692%
2026-03-20	1.4200	1.4200	1.2700	1.2700	-9.286%	12	6,692	-46.457%
2026-03-19	1.4000	1.4000	1.4000	1.4000	-2.778%	6	6,685	-51.429%
2026-03-18	1.5700	1.5700	1.4400	1.4400	-7.692%	3	6,685	-52.778%
2026-03-17	1.5000	1.5600	1.5000	1.5600	+2.632%	11	6,683	-56.410%
2026-03-13	1.6500	1.6500	1.5200	1.5200	-1.299%	33	6,674	-55.263%
2026-03-12	1.6900	1.6900	1.5400	1.5400	-5.521%	6	6,674	-55.844%
2026-03-11	1.6300	1.6300	1.6300	1.6300	+3.822%	1	6,673	-58.282%
2026-03-10	1.5700	1.5700	1.5700	1.5700	+1.290%	1	6,673	-56.688%
2026-03-09	1.4500	1.5500	1.4500	1.5500	-3.125%	54	6,673	-56.129%
2026-03-06	1.6000	1.6000	1.5300	1.6000	+3.226%	11	6,623	-57.500%
2026-03-05	1.7500	1.7500	1.5500	1.5500	-5.488%	20	6,618	-56.129%
2026-03-04	1.9500	1.9500	1.6400	1.6400	-7.865%	101	6,619	-58.537%
2026-03-03	1.6000	1.7800	1.6000	1.7800	+5.952%	8	6,519	-61.798%
2026-03-02	1.7700	1.7700	1.6800	1.6800	+1.818%	10	6,523	-59.524%
2026-02-27	1.8000	1.8000	1.6500	1.6500	-4.070%	4	6,515	-58.788%
2026-02-26	1.8200	1.8200	1.6500	1.7200	+7.500%	11	6,514	-60.465%
2026-02-25	1.6900	1.7400	1.5900	1.6000	+0.629%	93	6,482	-57.500%
2026-02-24	1.5500	1.6000	1.5500	1.5900	+4.605%	49	6,482	-57.233%
2026-02-23	1.6700	1.6700	1.4700	1.5200	-10.588%	42	6,436	-55.263%
2026-02-20	1.9800	1.9800	1.7000	1.7000	0.000%	14	6,461	-60.000%
2026-02-19	1.7000	1.7000	1.5900	1.7000	-2.299%	79	6,461	-60.000%
2026-02-18	1.8100	1.8100	1.7400	1.7400	0.000%	8	6,386	-60.920%
2026-02-17	1.7500	1.7500	1.6500	1.7400	-2.247%	8	6,385	-60.920%
2026-02-13	2.0000	2.0000	1.7800	1.7800	+1.136%	2	6,386	-61.798%
2026-02-12	1.6500	1.7600	1.6500	1.7600	+5.389%	17	6,386	-61.364%
2026-02-11	1.8000	1.8000	1.6700	1.6700	-14.359%	13	6,388	-59.281%
2026-02-10	1.9000	1.9500	1.9000	1.9500	-2.500%	10	6,385	-65.128%
2026-02-09	1.9000	2.0000	1.9000	2.0000	+5.263%	26	6,386	-66.000%
2026-02-06	1.7600	2.0000	1.6700	1.9000	+18.012%	43	6,375	-64.211%
2026-02-05	1.7000	1.9400	1.5300	1.6100	-17.436%	79	6,391	-57.764%
2026-02-04	1.9000	1.9500	1.7500	1.9500	+2.632%	5,514	6,384	-65.128%
2026-02-03	2.0000	2.0300	1.8000	1.9000	-5.000%	19	893	-64.211%
2026-02-02	2.0000	2.0200	1.9000	2.0000	0.000%	52	889	-66.000%
2026-01-30	2.2800	2.2800	1.9500	2.0000	-9.910%	127	857	-66.000%
2026-01-29	2.4300	2.4300	2.1000	2.2200	-31.692%	384	916	-69.369%
2026-01-28	3.1500	3.2500	3.1500	3.2500	+1.246%	10	619	-79.077%
2026-01-27	3.4000	3.4000	3.2100	3.2100	+0.312%	23	619	-78.816%
2026-01-26	3.6000	3.6000	3.2000	3.2000	-13.747%	10	639	-78.750%
2026-01-23	3.7200	3.7200	3.7100	3.7100	-4.872%	10	638	-81.671%
2026-01-22	3.7000	3.9000	3.5000	3.9000	+6.849%	15	638	-82.564%
2026-01-21	3.6500	3.7000	3.5000	3.6500	-5.195%	15	638	-81.370%
2026-01-20	4.0000	4.6500	3.8500	3.8500	-6.098%	13	638	-82.338%
2026-01-16	4.3000	4.5000	4.1000	4.1000	-2.381%	32	619	-83.415%
2026-01-15	4.2000	4.2000	4.2000	4.2000	+3.704%	7	619	-83.810%
2026-01-14	3.9500	4.0500	3.9500	4.0500	+1.250%	6	612	-83.210%
2026-01-13	4.1000	4.1000	3.7500	4.0000	-4.762%	5	607	-83.000%
2026-01-12	4.0500	4.2000	4.0500	4.2000	-16.000%	6	607	-83.810%
2026-01-09	4.5500	5.0000	4.5500	5.0000	+11.111%	4	602	-86.400%
2026-01-08	4.3000	4.7400	4.3000	4.5000	0.000%	3	602	-84.889%
2026-01-07	4.5000	4.5000	4.5000	4.5000	-8.163%	1	603	-84.889%
2026-01-06	4.5000	4.9000	4.5000	4.9000	+7.456%	10	603	-86.122%
2026-01-05	3.8900	4.8000	3.8900	4.5600	+38.182%	186	602	-85.088%
2026-01-02	3.3000	3.3000	3.3000	3.3000	+3.125%	5	423	-79.394%
2025-12-31	3.2000	3.3000	3.2000	3.2000	-3.030%	3	421	-78.750%
2025-12-30	3.4000	3.8000	3.3000	3.3000	-5.714%	6	421	-79.394%
2025-12-29	3.5100	3.6500	3.5000	3.5000	-6.915%	6	421	-80.571%
2025-12-26	3.6500	3.7600	3.6200	3.7600	-14.545%	6	422	-81.915%
2025-12-24	4.4000	4.4000	4.4000	4.4000	+10.000%	1	420	-84.545%
2025-12-23	4.5000	4.5000	3.7500	4.0000	-4.762%	25	420	-83.000%
2025-12-22	4.3500	4.3500	4.2000	4.2000	+52.727%	4	424	-83.810%
2025-12-19	3.8800	3.8800	2.7500	2.7500	-21.429%	3	423	-75.273%
2025-12-18	3.9000	3.9000	3.5000	3.5000	-10.256%	29	422	-80.571%
2025-12-17	3.9000	3.9000	3.9000	3.9000	0.000%	1	395	-82.564%
2025-12-16	3.9000	3.9000	3.9000	3.9000	-1.515%	1	394	-82.564%
2025-12-15	4.4000	4.5000	3.9600	3.9600	-12.389%	5	394	-82.828%
2025-12-11	4.5200	4.5200	4.5200	4.5200	+0.444%	1	393	-84.956%
2025-12-10	4.6000	4.6000	4.5000	4.5000	-1.099%	13	392	-84.889%
2025-12-08	4.2000	4.5500	4.2000	4.5500	-1.087%	4	391	-85.055%
2025-12-05	4.5000	4.7000	4.5000	4.6000	+4.545%	29	388	-85.217%
2025-12-04	4.4000	4.4000	4.4000	4.4000	+14.583%	1	360	-84.545%
2025-12-03	3.8400	3.8400	3.8400	3.8400	-1.538%	3	360	-82.292%
2025-12-01	3.8300	3.9000	3.8000	3.9000	-4.878%	34	357	-82.564%
2025-11-28	4.1000	4.1000	4.1000	4.1000	+3.275%	1	333	-83.415%
2025-11-26	3.9700	3.9700	3.9700	3.9700	-1.733%	1	331	-82.872%
2025-11-25	4.0400	4.0400	4.0400	4.0400	+5.759%	6	331	-83.168%
2025-11-24	3.8200	3.8200	3.8200	3.8200	+9.143%	1	326	-82.199%
2025-11-21	3.3000	4.0000	3.3000	3.5000	-15.663%	69	326	-80.571%
2025-11-17	4.1500	4.1500	4.1500	4.1500	-1.190%	1	299	-83.614%
2025-11-14	4.6000	4.6000	4.2000	4.2000	-16.000%	12	298	-83.810%
2025-11-11	4.7000	5.0000	4.7000	5.0000	-1.186%	7	308	-86.400%
2025-11-10	5.0000	5.0600	5.0000	5.0600	+12.444%	5	307	-86.561%
2025-11-07	4.5000	4.5000	3.8000	4.5000	-3.226%	67	307	-84.889%
2025-11-06	4.8000	4.8000	4.6500	4.6500	-2.923%	4	250	-85.376%
2025-11-05	4.6200	4.7900	4.5800	4.7900	-0.208%	7	250	-85.804%
2025-11-04	5.2000	5.2000	4.8000	4.8000	-9.434%	12	246	-85.833%
2025-11-03	5.2000	5.7000	5.1200	5.3000	-2.574%	28	235	-87.170%
2025-10-31	5.4000	5.4400	5.4000	5.4400	-2.857%	4	235	-87.500%
2025-10-30	5.2200	5.7300	5.2200	5.6000	-1.754%	12	233	-87.857%
2025-10-29	4.9000	5.7000	4.9000	5.7000	+16.327%	14	222	-88.070%
2025-10-28	5.0000	5.0000	4.9000	4.9000	-3.922%	2	211	-86.122%
2025-10-27	5.8000	5.8000	5.0000	5.1000	+2.000%	66	212	-86.667%
2025-10-24	5.0000	5.0500	5.0000	5.0000	+4.167%	141	150	-86.400%
2025-10-23	4.9700	4.9700	4.8000	4.8000	+6.667%	2	12	-85.833%
2025-10-22	4.5000	4.5000	4.5000	4.5000	0.000%	10	10	-84.889%

.dark-mode .lR7QlV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lR7QlV{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20280121C32JOBY Jan 21 2028 32.00 Call (JOBY280121C00032000)option OPRA

JOBY20280121C32
JOBY Jan 21 2028 32.00 Call (JOBY280121C00032000)
option OPRA