Dark

JOBY20280121C5
JOBY Jan 21 2028 5.00 Call (JOBY280121C00005000)
option OPRA

EOD

Aug 14, 2026

4.30-5.286%(-0.24)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.6800	4.6800	4.3000	4.3000	-5.286%	35	4,841	0.000%
2026-08-13	4.5100	4.6300	4.4500	4.5400	0.000%	86	4,832	-5.286%
2026-08-12	4.7000	4.9500	4.4500	4.5400	-6.392%	165	4,756	-5.286%
2026-08-11	5.1000	5.3000	4.7000	4.8500	-4.339%	653	4,618	-11.340%
2026-08-10	5.2500	5.4000	4.9500	5.0700	+1.400%	129	4,305	-15.187%
2026-08-07	4.9000	5.1000	4.8800	5.0000	+7.296%	114	4,334	-14.000%
2026-08-06	4.7500	5.0000	4.6600	4.6600	+5.909%	69	4,375	-7.725%
2026-08-05	4.5000	4.5000	4.3500	4.4000	-4.762%	661	4,310	-2.273%
2026-08-04	4.4000	4.6500	4.2100	4.6200	+12.683%	92	3,703	-6.926%
2026-08-03	3.9800	4.1000	3.9800	4.1000	+5.128%	6	3,679	+4.878%
2026-07-31	3.8500	3.9000	3.7000	3.9000	+0.775%	40	3,675	+10.256%
2026-07-30	3.5500	3.9000	3.5500	3.8700	+10.571%	65	3,640	+11.111%
2026-07-29	3.8000	3.8000	3.5000	3.5000	-11.392%	138	3,677	+22.857%
2026-07-28	3.8000	4.0200	3.7500	3.9500	-4.819%	342	3,541	+8.861%
2026-07-27	3.9500	4.1500	3.8000	4.1500	+13.079%	95	3,510	+3.614%
2026-07-24	4.0000	4.0000	3.6700	3.6700	-13.033%	76	3,444	+17.166%
2026-07-23	4.1500	4.2200	4.1500	4.2200	-5.804%	2	3,377	+1.896%
2026-07-22	4.3500	4.5000	4.3500	4.4800	+3.226%	62	3,376	-4.018%
2026-07-21	4.2500	4.3900	4.2000	4.3400	+5.340%	60	3,321	-0.922%
2026-07-20	3.9500	4.3500	3.9500	4.1200	+3.778%	28	3,289	+4.369%
2026-07-17	3.9000	4.2000	3.7000	3.9700	-2.217%	204	3,264	+8.312%
2026-07-16	4.3500	4.3500	4.0600	4.0600	-6.667%	37	3,239	+5.911%
2026-07-15	4.4000	4.5500	4.3500	4.3500	0.000%	44	3,211	-1.149%
2026-07-14	4.4000	4.4300	4.3500	4.3500	+4.819%	64	3,232	-1.149%
2026-07-13	4.2500	4.3000	4.1500	4.1500	-6.951%	44	3,174	+3.614%
2026-07-10	4.8500	4.8500	4.3800	4.4600	-4.086%	144	3,137	-3.587%
2026-07-09	4.6000	4.7500	4.5000	4.6500	0.000%	75	3,002	-7.527%
2026-07-08	4.7000	4.7400	4.5500	4.6500	0.000%	220	2,927	-7.527%
2026-07-07	5.3300	5.3300	4.6400	4.6500	-15.455%	221	2,834	-7.527%
2026-07-06	6.0000	6.0000	5.4800	5.5000	+10.442%	41	2,627	-21.818%
2026-07-02	5.3000	5.5000	4.9000	4.9800	-9.455%	37	2,585	-13.655%
2026-07-01	6.0000	6.0000	5.5000	5.5000	+4.762%	13	2,585	-21.818%
2026-06-30	5.4000	5.5000	5.2500	5.2500	+2.941%	30	2,572	-18.095%
2026-06-29	5.4500	5.7000	4.7500	5.1000	-1.354%	53	2,542	-15.686%
2026-06-26	5.3700	5.3700	5.1700	5.1700	-4.082%	3	2,555	-16.828%
2026-06-25	6.3000	6.3000	5.3900	5.3900	-6.261%	28	2,558	-20.223%
2026-06-24	5.6600	5.7500	5.6500	5.7500	-5.272%	17	2,530	-25.217%
2026-06-23	6.2500	6.2500	6.0700	6.0700	-5.156%	14	2,517	-29.160%
2026-06-22	5.9000	6.7000	5.9000	6.4000	+2.236%	14	2,503	-32.813%
2026-06-18	5.8300	6.2600	5.8300	6.2600	+2.623%	88	2,437	-31.310%
2026-06-17	6.1000	6.1000	6.1000	6.1000	+4.631%	2	2,437	-29.508%
2026-06-16	5.7500	5.8300	5.7500	5.8300	-6.720%	11	2,437	-26.244%
2026-06-15	6.3000	6.3000	6.0000	6.2500	+7.759%	26	2,428	-31.200%
2026-06-12	5.8000	5.8000	5.8000	5.8000	-3.333%	1	2,450	-25.862%
2026-06-11	5.4000	6.0000	5.4000	6.0000	+11.111%	19	2,449	-28.333%
2026-06-10	5.5500	5.5500	5.3500	5.4000	-8.784%	56	2,430	-20.370%
2026-06-09	6.2000	6.2000	5.7900	5.9200	-1.169%	23	2,380	-27.365%
2026-06-08	6.2500	6.2500	5.9500	5.9900	-0.167%	39	2,395	-28.214%
2026-06-05	7.0000	7.0000	5.9400	6.0000	-20.000%	40	2,356	-28.333%
2026-06-04	7.0000	7.7600	7.0000	7.5000	0.000%	14	2,343	-42.667%
2026-06-03	7.5000	8.1500	7.5000	7.5000	-12.075%	12	2,351	-42.667%
2026-06-02	8.5300	8.5300	8.5300	8.5300	+2.156%	5	2,343	-49.590%
2026-06-01	7.9000	8.4000	7.9000	8.3500	+3.342%	81	2,338	-48.503%
2026-05-29	7.9900	8.2300	7.9900	8.0800	-3.810%	23	2,306	-46.782%
2026-05-28	8.1200	8.8500	8.0000	8.4000	+9.091%	35	2,283	-48.810%
2026-05-27	7.9500	7.9500	7.7000	7.7000	-2.655%	28	2,310	-44.156%
2026-05-26	7.7000	8.0000	7.6000	7.9100	+9.103%	8	2,282	-45.638%
2026-05-22	7.0000	7.5500	7.0000	7.2500	+8.696%	24	2,284	-40.690%
2026-05-21	6.3000	6.9000	6.3000	6.6700	+4.219%	99	2,305	-35.532%
2026-05-20	6.2100	7.0000	6.2100	6.4000	+0.787%	11	2,305	-32.813%
2026-05-19	5.4000	6.3500	5.4000	6.3500	-4.511%	2	2,350	-32.283%
2026-05-18	7.5000	7.5000	6.5200	6.6500	-0.746%	26	2,350	-35.338%
2026-05-15	6.6600	6.7600	6.6600	6.7000	-3.179%	6	2,350	-35.821%
2026-05-14	6.7500	7.1500	6.7500	6.9200	-6.486%	110	2,342	-37.861%
2026-05-13	6.7000	7.4000	6.7000	7.4000	+7.246%	54	2,249	-41.892%
2026-05-12	6.6500	6.9000	6.4000	6.9000	-1.569%	9	2,249	-37.681%
2026-05-11	6.5000	7.2500	6.5000	7.0100	-6.533%	34	2,249	-38.659%
2026-05-08	6.4000	7.5000	6.2500	7.5000	+20.968%	70	2,266	-42.667%
2026-05-07	6.7500	6.7500	6.1500	6.2000	-10.275%	172	2,212	-30.645%
2026-05-06	6.0500	6.9100	6.0500	6.9100	+32.885%	521	2,182	-37.771%
2026-05-05	5.2500	5.4200	5.1500	5.2000	-5.455%	234	2,681	-17.308%
2026-05-04	5.5200	5.5700	5.4000	5.5000	-3.509%	67	2,657	-21.818%
2026-05-01	5.7000	5.9000	5.4500	5.7000	-1.724%	113	2,521	-24.561%
2026-04-30	5.6500	5.8800	5.5500	5.8000	+9.641%	34	2,521	-25.862%
2026-04-29	5.3000	5.4200	4.8800	5.2900	-5.536%	86	2,487	-18.715%
2026-04-28	5.7100	6.1000	5.3500	5.6000	0.000%	106	2,401	-23.214%
2026-04-27	5.2000	6.0000	5.1000	5.6000	+12.000%	303	2,304	-23.214%
2026-04-24	5.0000	5.1000	4.7000	5.0000	+2.669%	9	2,124	-14.000%
2026-04-23	5.4400	5.4400	4.8700	4.8700	-12.567%	23	2,118	-11.704%
2026-04-22	7.1800	7.1800	5.4300	5.5700	+2.202%	24	2,105	-22.801%
2026-04-21	6.6000	6.6000	5.4500	5.4500	-3.710%	8	2,083	-21.101%
2026-04-20	6.1000	6.1000	5.5000	5.6600	-1.565%	13	2,083	-24.028%
2026-04-17	6.1000	6.3500	5.7500	5.7500	0.000%	110	2,070	-25.217%
2026-04-16	5.7500	5.8500	5.6800	5.7500	-4.167%	22	1,963	-25.217%
2026-04-15	5.5500	6.0000	5.4400	6.0000	+15.385%	123	1,941	-28.333%
2026-04-14	5.2000	5.2000	5.2000	5.2000	+1.961%	1	2,022	-17.308%
2026-04-13	4.9100	5.1000	4.7800	5.1000	+3.030%	3	2,021	-15.686%
2026-04-10	4.9500	4.9500	4.9500	4.9500	+0.610%	1	2,018	-13.131%
2026-04-09	5.5200	5.5200	4.9200	4.9200	-4.466%	4	2,017	-12.602%
2026-04-08	5.2000	5.3500	5.1500	5.1500	+4.675%	18	2,017	-16.505%
2026-04-07	4.9200	4.9200	4.9200	4.9200	-6.464%	10	2,005	-12.602%
2026-04-06	6.0000	6.0000	5.2600	5.2600	+6.263%	9	2,015	-18.251%
2026-04-02	4.8000	5.0500	4.8000	4.9500	+1.020%	27	1,992	-13.131%
2026-04-01	5.0000	5.2000	4.9000	4.9000	+1.031%	128	1,992	-12.245%
2026-03-31	4.6900	4.8500	4.6900	4.8500	+10.227%	2	1,878	-11.340%
2026-03-30	4.5500	4.5900	4.4000	4.4000	-6.977%	31	1,878	-2.273%
2026-03-27	4.7500	4.9000	4.6000	4.7300	-7.255%	43	1,859	-9.091%
2026-03-26	5.3000	5.3000	4.8000	5.1000	-12.821%	194	1,863	-15.686%
2026-03-25	5.8400	5.8500	5.8400	5.8500	+6.364%	2	2,017	-26.496%
2026-03-24	5.6900	5.7000	5.5000	5.5000	-6.780%	10	2,015	-21.818%
2026-03-23	5.8500	5.9000	5.8200	5.9000	+2.609%	4	2,006	-27.119%
2026-03-20	5.9000	5.9000	5.7500	5.7500	-4.167%	155	2,004	-25.217%
2026-03-19	5.8600	6.0000	5.8500	6.0000	-2.280%	33	1,849	-28.333%
2026-03-18	6.2900	6.2900	6.1400	6.1400	-4.063%	29	1,880	-29.967%
2026-03-17	6.4000	6.4000	6.4000	6.4000	-1.235%	11	1,893	-32.813%
2026-03-16	6.2700	6.4800	6.0500	6.4800	+4.516%	23	1,884	-33.642%
2026-03-13	6.5200	7.0000	6.2000	6.2000	-3.276%	11	1,861	-30.645%
2026-03-12	6.5500	6.6000	6.4100	6.4100	-4.755%	7	1,862	-32.917%
2026-03-11	6.4000	6.7500	6.4000	6.7300	+5.156%	5	1,855	-36.107%
2026-03-10	6.8100	7.0000	6.3500	6.4000	+3.560%	62	1,850	-32.813%
2026-03-09	6.2500	6.2500	6.1800	6.1800	+1.311%	11	1,790	-30.421%
2026-03-06	6.1000	6.1000	6.1000	6.1000	-1.294%	1	1,781	-29.508%
2026-03-05	6.5000	6.5000	6.0000	6.1800	-4.923%	20	1,782	-30.421%
2026-03-04	6.5000	6.5000	6.5000	6.5000	+4.000%	104	1,764	-33.846%
2026-03-03	6.5100	6.8800	6.2000	6.2500	-6.716%	24	1,660	-31.200%
2026-03-02	6.7000	6.7000	6.7000	6.7000	+0.752%	300	1,658	-35.821%
2026-02-27	6.7000	6.7000	6.6500	6.6500	-2.920%	2	1,358	-35.338%
2026-02-26	7.0000	7.1000	6.5900	6.8500	+7.031%	94	1,356	-37.226%
2026-02-25	6.5200	6.5500	6.4000	6.4000	+3.226%	13	1,265	-32.813%
2026-02-24	6.1000	6.2000	6.0200	6.2000	+3.333%	6	1,265	-30.645%
2026-02-23	6.2500	6.2500	5.9200	6.0000	-7.975%	57	1,268	-28.333%
2026-02-20	6.5000	6.5200	6.5000	6.5200	+0.308%	12	1,222	-34.049%
2026-02-19	6.4000	6.5000	6.4000	6.5000	-2.985%	39	1,214	-33.846%
2026-02-18	6.8000	6.8000	6.7000	6.7000	+2.290%	16	1,191	-35.821%
2026-02-17	6.4400	6.5500	6.4400	6.5500	-1.504%	2	1,177	-34.351%
2026-02-13	6.4500	6.6500	6.4500	6.6500	+4.396%	23	1,154	-35.338%
2026-02-12	6.4000	6.4000	6.3700	6.3700	-2.000%	21	1,154	-32.496%
2026-02-11	6.7000	6.7000	6.3000	6.5000	-3.704%	17	1,133	-33.846%
2026-02-10	7.0000	7.1500	6.7500	6.7500	-6.897%	10	1,121	-36.296%
2026-02-09	6.9400	7.2500	6.9400	7.2500	+6.618%	22	1,114	-40.690%
2026-02-06	6.4600	6.8100	6.4600	6.8000	+13.903%	71	1,094	-36.765%
2026-02-05	6.5000	6.5000	5.9700	5.9700	-9.819%	100	1,025	-27.973%
2026-02-04	6.7500	6.7500	6.4300	6.6200	-5.832%	5	983	-35.045%
2026-02-03	7.4000	7.4000	7.0300	7.0300	+1.151%	6	984	-38.834%
2026-02-02	7.0000	7.0000	6.9500	6.9500	-3.472%	115	978	-38.129%
2026-01-30	7.6600	7.6600	7.0000	7.2000	-5.263%	254	863	-40.278%
2026-01-29	7.7000	7.8500	7.3500	7.6000	-21.244%	196	633	-43.421%
2026-01-27	9.6500	9.6500	9.6500	9.6500	-0.515%	4	437	-55.440%
2026-01-26	10.0100	10.0100	9.7000	9.7000	-9.346%	11	434	-55.670%
2026-01-23	10.7000	10.7000	10.7000	10.7000	-2.194%	2	443	-59.813%
2026-01-22	10.9400	10.9400	10.9400	10.9400	+6.214%	4	441	-60.695%
2026-01-21	10.0000	10.3000	10.0000	10.3000	-9.649%	10	437	-58.252%
2026-01-20	11.4000	11.4000	11.4000	11.4000	-4.682%	8	445	-62.281%
2026-01-16	11.9600	11.9600	11.9600	11.9600	+1.787%	1	436	-64.047%
2026-01-15	11.5000	11.7500	11.5000	11.7500	+8.295%	20	436	-63.404%
2026-01-14	10.7200	10.8500	10.7200	10.8500	-3.556%	2	436	-60.369%
2026-01-13	11.0000	11.2500	10.9500	11.2500	-2.174%	14	436	-61.778%
2026-01-09	11.5000	11.5000	11.5000	11.5000	0.000%	2	422	-62.609%
2026-01-08	11.5000	11.5000	11.5000	11.5000	-2.128%	1	424	-62.609%
2026-01-07	12.2900	12.2900	11.7500	11.7500	-3.846%	2	423	-63.404%
2026-01-06	12.6000	12.6000	12.2000	12.2200	+2.689%	8	421	-64.812%
2026-01-05	11.9000	11.9000	11.9000	11.9000	+16.667%	6	419	-63.866%
2026-01-02	10.2000	10.2000	10.2000	10.2000	+6.250%	2	419	-57.843%
2025-12-31	9.6000	9.6000	9.6000	9.6000	0.000%	12	409	-55.208%
2025-12-30	10.0000	10.0000	9.6000	9.6000	-7.692%	37	409	-55.208%
2025-12-26	10.4000	10.4000	10.4000	10.4000	-2.985%	5	372	-58.654%
2025-12-24	10.7000	10.7200	10.7000	10.7200	-5.965%	11	356	-59.888%
2025-12-22	11.3000	11.4000	11.3000	11.4000	+8.571%	32	356	-62.281%
2025-12-19	10.2400	10.5000	10.2400	10.5000	+0.962%	3	349	-59.048%
2025-12-18	10.4900	10.4900	10.4000	10.4000	-11.111%	12	346	-58.654%
2025-12-04	11.6000	11.7000	11.6000	11.7000	+15.842%	3	334	-63.248%
2025-12-01	10.1000	10.1000	10.1000	10.1000	-5.607%	2	332	-57.426%
2025-11-28	10.7000	10.7000	10.7000	10.7000	+1.905%	2	330	-59.813%
2025-11-26	10.7000	10.7000	10.5000	10.5000	+11.702%	2	326	-59.048%
2025-11-21	9.0000	9.4000	8.9600	9.4000	-6.000%	33	326	-54.255%
2025-11-19	10.0000	10.0000	10.0000	10.0000	-4.762%	9	306	-57.000%
2025-11-18	10.5000	10.5000	10.5000	10.5000	+2.941%	3	297	-59.048%
2025-11-17	11.1000	11.1000	10.2000	10.2000	-16.393%	103	294	-57.843%
2025-11-14	12.2000	12.2000	12.2000	12.2000	-2.789%	1	282	-64.754%
2025-11-12	12.5500	12.5500	12.5500	12.5500	+6.627%	2	281	-65.737%
2025-11-11	11.8800	11.8800	11.7700	11.7700	-3.525%	5	281	-63.466%
2025-11-10	11.8500	12.3700	11.8500	12.2000	+17.308%	91	281	-64.754%
2025-11-07	10.3600	10.4000	10.3600	10.4000	-2.713%	4	275	-58.654%
2025-11-06	11.0000	11.0000	10.6900	10.6900	-6.228%	4	271	-59.775%
2025-11-05	11.4000	11.4000	11.4000	11.4000	+2.518%	25	275	-62.281%
2025-11-04	12.1500	12.1500	11.1200	11.1200	-7.333%	45	250	-61.331%
2025-11-03	12.5000	12.5000	12.0000	12.0000	-12.023%	30	210	-64.167%
2025-10-31	12.9000	13.6400	12.4200	13.6400	+3.333%	21	210	-68.475%
2025-10-29	12.6100	13.2000	12.6100	13.2000	+4.762%	12	205	-67.424%
2025-10-27	12.6000	12.6000	12.6000	12.6000	+6.780%	3	200	-65.873%
2025-10-22	11.8000	11.8000	11.8000	11.8000	+2.609%	5	200	-63.559%
2025-10-17	12.4500	12.6000	11.5000	11.5000	-7.258%	25	195	-62.609%
2025-10-16	14.4000	14.4000	12.4000	12.4000	-11.429%	10	186	-65.323%
2025-10-15	14.0000	14.3000	13.7000	14.0000	-1.408%	16	184	-69.286%
2025-10-14	14.5300	14.5300	14.2000	14.2000	+5.576%	50	170	-69.718%
2025-10-13	13.3000	13.7700	13.3000	13.4500	+3.462%	16	132	-68.030%
2025-10-10	13.4000	13.4000	13.0000	13.0000	-1.738%	46	116	-66.923%
2025-10-09	13.5000	13.5000	13.2300	13.2300	-8.759%	13	76	-67.498%
2025-10-08	12.9000	14.9000	12.9000	14.5000	-4.605%	26	72	-70.345%
2025-10-07	15.5000	15.5000	15.1000	15.2000	-3.369%	9	68	-71.711%
2025-10-06	15.7300	15.7300	15.7300	15.7300	+7.740%	1	61	-72.664%
2025-10-03	14.4200	14.7000	14.4200	14.6000	+5.415%	14	62	-70.548%
2025-10-02	13.8000	13.8500	13.8000	13.8500	+7.364%	5	52	-68.953%
2025-10-01	12.6000	12.9000	12.5000	12.9000	+6.612%	5	57	-66.667%
2025-09-29	12.3000	12.3000	12.1000	12.1000	-1.224%	7	53	-64.463%
2025-09-26	12.2500	12.2500	12.2500	12.2500	-5.769%	1	47	-64.898%
2025-09-24	13.0000	13.0000	13.0000	13.0000	+0.154%	1	48	-66.923%
2025-09-23	13.3000	13.3000	12.9800	12.9800	+4.677%	7	48	-66.872%
2025-09-22	11.6800	12.4000	11.6800	12.4000	-4.247%	9	41	-65.323%
2025-09-19	11.8800	13.0000	11.8800	12.9500	+17.407%	7	33	-66.795%
2025-09-18	10.9000	11.0300	10.9000	11.0300	+5.048%	6	26	-61.015%
2025-09-17	10.3500	10.5000	10.1500	10.5000	-0.380%	23	20	-59.048%
2025-09-16	10.3500	10.5400	10.3500	10.5400	0.000%	11	11	-59.203%

.dark-mode .lHdMnB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lHdMnB{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20280121C5JOBY Jan 21 2028 5.00 Call (JOBY280121C00005000)option OPRA

JOBY20280121C5
JOBY Jan 21 2028 5.00 Call (JOBY280121C00005000)
option OPRA