Dark

JOBY20280121C8
JOBY Jan 21 2028 8.00 Call (JOBY280121C00008000)
option OPRA

EOD

Aug 14, 2026

3.15-7.080%(-0.24)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.4500	3.4500	3.1000	3.1500	-7.080%	229	8,944	0.000%
2026-08-13	3.1500	3.3900	3.1500	3.3900	+5.938%	15	8,791	-7.080%
2026-08-12	3.4900	3.6000	3.2000	3.2000	-9.605%	363	8,791	-1.563%
2026-08-11	3.7500	3.9000	3.4500	3.5400	-9.231%	454	8,718	-11.017%
2026-08-10	3.9500	4.0500	3.6900	3.9000	+4.000%	191	8,541	-19.231%
2026-08-07	3.7100	3.8500	3.6100	3.7500	+6.534%	139	8,454	-16.000%
2026-08-06	3.4500	3.7900	3.3500	3.5200	+10.000%	288	8,409	-10.511%
2026-08-05	3.4000	3.4500	3.1000	3.2000	-6.977%	329	8,298	-1.563%
2026-08-04	3.3000	3.4500	3.1800	3.4400	+15.050%	279	7,995	-8.430%
2026-08-03	2.7800	3.0000	2.7800	2.9900	+6.028%	71	7,752	+5.351%
2026-07-31	2.9000	2.9900	2.6600	2.8200	-2.422%	33	7,690	+11.702%
2026-07-30	2.5600	2.9100	2.5600	2.8900	+15.600%	161	7,661	+8.997%
2026-07-29	2.7100	2.7200	2.4900	2.5000	-12.281%	185	7,533	+26.000%
2026-07-28	2.8000	2.9100	2.6600	2.8500	+1.423%	440	7,453	+10.526%
2026-07-27	2.9500	2.9900	2.8100	2.8100	+3.309%	113	7,798	+12.100%
2026-07-24	2.9500	2.9500	2.7200	2.7200	-12.821%	191	7,700	+15.809%
2026-07-23	3.1300	3.1300	3.0500	3.1200	-2.500%	10	7,528	+0.962%
2026-07-22	3.3500	3.3500	3.1500	3.2000	0.000%	35	7,521	-1.563%
2026-07-21	3.2500	3.3100	3.1500	3.2000	+1.587%	28	7,514	-1.563%
2026-07-20	3.0800	3.1500	2.9200	3.1500	+8.621%	373	7,504	0.000%
2026-07-17	2.8800	3.0500	2.7500	2.9000	-3.654%	251	7,236	+8.621%
2026-07-16	3.1900	3.2200	3.0000	3.0100	-6.811%	424	7,245	+4.651%
2026-07-15	3.5800	3.6200	3.1600	3.2300	-5.000%	796	6,867	-2.477%
2026-07-14	3.2000	3.4000	3.2000	3.4000	+11.475%	296	6,231	-7.353%
2026-07-13	3.5000	3.5000	3.0000	3.0500	-8.683%	177	5,956	+3.279%
2026-07-10	3.5500	3.5700	3.2500	3.3400	-4.571%	200	5,916	-5.689%
2026-07-09	3.5000	3.6000	3.4000	3.5000	-3.047%	48	5,729	-10.000%
2026-07-08	3.5500	3.7200	3.4500	3.6100	+3.143%	147	5,682	-12.742%
2026-07-07	4.1000	4.1000	3.5000	3.5000	-19.540%	479	5,580	-10.000%
2026-07-06	3.9000	4.6000	3.8500	4.3500	+11.538%	235	5,108	-27.586%
2026-07-02	4.3000	4.3000	3.7000	3.9000	-8.235%	105	4,985	-19.231%
2026-07-01	4.4000	4.4500	4.1000	4.2500	+0.473%	35	4,985	-25.882%
2026-06-30	4.1000	4.3000	4.0300	4.2300	+8.462%	54	4,974	-25.532%
2026-06-29	4.1600	4.1600	3.8000	3.9000	-6.699%	42	4,934	-19.231%
2026-06-26	4.2200	4.2700	4.1400	4.1800	+4.500%	28	4,892	-24.641%
2026-06-25	4.6700	4.6700	4.0000	4.0000	-11.700%	109	4,875	-21.250%
2026-06-24	4.4000	4.6000	4.4000	4.5300	-3.205%	6	4,772	-30.464%
2026-06-23	4.6800	4.6800	4.6800	4.6800	-4.490%	3	4,766	-32.692%
2026-06-22	4.9600	5.2000	4.8600	4.9000	-3.162%	19	4,763	-35.714%
2026-06-18	4.6000	5.1000	4.6000	5.0600	+8.817%	48	4,717	-37.747%
2026-06-17	4.5000	4.7500	4.5000	4.6500	-4.124%	15	4,717	-32.258%
2026-06-16	4.9200	5.0000	4.3900	4.8500	+2.105%	27	4,717	-35.052%
2026-06-15	4.6500	5.0500	4.6500	4.7500	+8.696%	44	4,692	-33.684%
2026-06-12	4.4000	4.4000	4.2000	4.3700	-1.798%	15	4,655	-27.918%
2026-06-11	4.8800	4.8800	4.1500	4.4500	+5.952%	22	4,650	-29.213%
2026-06-10	4.3500	4.4000	4.2000	4.2000	-6.667%	32	4,634	-25.000%
2026-06-09	4.8900	4.8900	4.2500	4.5000	-3.640%	99	4,613	-30.000%
2026-06-08	4.7500	4.9000	4.6700	4.6700	-0.638%	269	4,545	-32.548%
2026-06-05	5.0000	5.8000	4.6500	4.7000	-22.951%	113	4,360	-32.979%
2026-06-04	6.1400	6.2500	6.1000	6.1000	+1.667%	3	4,283	-48.361%
2026-06-03	6.5000	6.5000	6.0000	6.0000	-10.448%	38	4,284	-47.500%
2026-06-02	6.6500	6.7000	6.4000	6.7000	-0.741%	14	4,247	-52.985%
2026-06-01	6.3500	6.9500	6.3500	6.7500	+1.810%	55	4,242	-53.333%
2026-05-29	6.8000	6.9000	6.2800	6.6300	-3.212%	64	4,250	-52.489%
2026-05-28	6.2500	7.0000	6.2500	6.8500	+11.021%	154	4,217	-54.015%
2026-05-27	6.4700	6.4700	6.0000	6.1700	-5.077%	25	4,318	-48.947%
2026-05-26	6.0700	6.5000	6.0700	6.5000	+13.043%	18	4,323	-51.538%
2026-05-22	5.8000	6.0000	5.7500	5.7500	+9.524%	12	4,333	-45.217%
2026-05-21	5.0000	5.3000	5.0000	5.2500	+2.941%	28	4,345	-40.000%
2026-05-20	5.1000	5.4000	5.1000	5.1000	+1.796%	25	4,345	-38.235%
2026-05-19	5.0500	5.1500	5.0000	5.0100	-4.571%	30	4,336	-37.126%
2026-05-18	5.0500	5.2500	5.0500	5.2500	-4.719%	4	4,336	-40.000%
2026-05-15	5.4000	5.5100	5.1500	5.5100	-2.305%	15	4,336	-42.831%
2026-05-14	5.7000	5.7800	5.3200	5.6400	-3.590%	79	4,334	-44.149%
2026-05-13	5.3500	5.9500	5.3500	5.8500	+4.464%	17	4,307	-46.154%
2026-05-12	5.4000	5.6000	5.0500	5.6000	-1.754%	559	4,307	-43.750%
2026-05-11	5.5000	5.8400	5.2000	5.7000	-3.390%	54	4,307	-44.737%
2026-05-08	5.3000	5.9000	5.1500	5.9000	+19.192%	50	3,959	-46.610%
2026-05-07	5.3500	5.4500	4.8300	4.9500	-6.604%	111	3,939	-36.364%
2026-05-06	4.4500	5.3100	4.4500	5.3000	+35.897%	117	3,997	-40.566%
2026-05-05	4.1000	4.4400	3.9000	3.9000	-6.024%	332	4,077	-19.231%
2026-05-04	4.4000	4.4000	4.1500	4.1500	-5.896%	52	3,933	-24.096%
2026-05-01	4.9500	4.9500	4.2000	4.4100	-0.899%	61	3,866	-28.571%
2026-04-30	4.2000	4.4500	3.8500	4.4500	+11.809%	245	3,866	-29.213%
2026-04-29	4.1000	4.1000	3.7000	3.9800	-6.132%	283	3,856	-20.854%
2026-04-28	4.3500	4.4800	4.0000	4.2400	-0.235%	445	3,596	-25.708%
2026-04-27	4.0000	4.4500	3.8500	4.2500	+13.333%	330	3,193	-25.882%
2026-04-24	4.5000	4.5000	3.6000	3.7500	-2.089%	1,252	2,975	-16.000%
2026-04-23	4.1500	4.1500	3.7000	3.8300	-8.810%	136	3,509	-17.755%
2026-04-22	4.4500	4.5500	4.1500	4.2000	0.000%	53	3,408	-25.000%
2026-04-21	4.3500	4.4800	4.1500	4.2000	0.000%	53	3,382	-25.000%
2026-04-20	4.3000	4.5500	4.2000	4.2000	-5.618%	68	3,382	-25.000%
2026-04-17	4.6500	4.9000	4.4500	4.4500	0.000%	40	3,376	-29.213%
2026-04-16	4.4900	4.5000	4.1500	4.4500	+3.488%	110	3,384	-29.213%
2026-04-15	4.2900	4.3000	4.1000	4.3000	+7.769%	19	3,332	-26.744%
2026-04-14	4.1500	4.1500	3.9000	3.9900	+3.636%	81	3,326	-21.053%
2026-04-13	3.6000	4.0000	3.4700	3.8500	+4.054%	44	3,258	-18.182%
2026-04-10	3.7500	3.9000	3.7000	3.7000	+0.817%	68	3,218	-14.865%
2026-04-09	3.8500	3.9000	3.6000	3.6700	-8.933%	107	3,184	-14.169%
2026-04-08	4.5300	4.5300	3.9500	4.0300	+9.809%	80	3,110	-21.836%
2026-04-07	3.6500	4.2000	3.6500	3.6700	-9.383%	26	3,107	-14.169%
2026-04-06	4.0200	4.4100	4.0000	4.0500	+5.744%	77	3,086	-22.222%
2026-04-02	3.4500	4.0500	3.4500	3.8300	+3.794%	567	2,566	-17.755%
2026-04-01	3.8000	3.8400	3.6900	3.6900	-0.270%	38	2,566	-14.634%
2026-03-31	3.4900	3.8200	3.4900	3.7000	+10.448%	95	2,550	-14.865%
2026-03-30	3.5500	3.6000	3.3500	3.3500	-6.944%	146	2,457	-5.970%
2026-03-27	3.8000	3.8000	3.5200	3.6000	-6.977%	629	2,319	-12.500%
2026-03-26	4.3800	4.3800	3.8500	3.8700	-8.941%	568	1,711	-18.605%
2026-03-25	4.5300	4.5300	4.2500	4.2500	-2.299%	7	1,726	-25.882%
2026-03-24	4.3300	4.4500	4.2300	4.3500	-5.435%	47	1,720	-27.586%
2026-03-23	4.6200	4.6200	4.5300	4.6000	+2.222%	77	1,690	-31.522%
2026-03-20	4.7000	4.7000	4.4300	4.5000	-5.462%	290	1,614	-30.000%
2026-03-19	4.8000	4.8300	4.6500	4.7600	-0.833%	374	1,333	-33.824%
2026-03-18	5.0000	5.0000	4.8000	4.8000	-5.138%	8	1,303	-34.375%
2026-03-17	5.1500	5.1500	5.0500	5.0600	+5.417%	14	1,297	-37.747%
2026-03-16	5.0800	5.2400	4.8000	4.8000	-1.031%	141	1,283	-34.375%
2026-03-13	6.0100	6.0100	4.8000	4.8500	-2.020%	286	1,366	-35.052%
2026-03-12	5.3500	5.3500	4.9500	4.9500	-2.941%	20	1,086	-36.364%
2026-03-11	5.1000	5.1000	5.1000	5.1000	0.000%	17	1,076	-38.235%
2026-03-10	5.6000	5.6000	5.1000	5.1000	+3.030%	75	1,056	-38.235%
2026-03-09	4.6700	4.9900	4.6700	4.9500	+3.125%	24	1,014	-36.364%
2026-03-06	4.8400	4.9200	4.8000	4.8000	+0.629%	13	1,009	-34.375%
2026-03-05	4.9500	5.0500	4.7700	4.7700	-10.507%	37	999	-33.962%
2026-03-04	5.2500	5.3300	5.1000	5.3300	+2.500%	26	962	-40.901%
2026-03-03	5.1900	5.2000	5.0000	5.2000	-3.704%	12	938	-39.423%
2026-03-02	4.9000	5.4000	4.9000	5.4000	+0.372%	36	936	-41.667%
2026-02-27	5.3000	5.3800	5.1000	5.3800	-2.359%	35	953	-41.450%
2026-02-26	5.7000	5.7000	5.2000	5.5100	+10.200%	56	923	-42.831%
2026-02-25	5.2000	5.3000	5.0000	5.0000	+2.041%	18	901	-37.000%
2026-02-24	4.6500	4.9000	4.6500	4.9000	+0.410%	2	901	-35.714%
2026-02-23	4.9500	4.9500	4.7000	4.8800	-20.392%	64	899	-35.451%
2026-02-20	5.2000	6.1300	5.1000	6.1300	+11.861%	6	877	-48.613%
2026-02-19	5.1500	5.4800	5.1000	5.4800	+3.396%	10	873	-42.518%
2026-02-18	5.2500	5.4000	5.2500	5.3000	+0.952%	4	867	-40.566%
2026-02-17	5.3000	5.3000	4.9600	5.2500	+0.962%	10	863	-40.000%
2026-02-13	5.3000	5.6000	5.2000	5.2000	+1.961%	63	812	-39.423%
2026-02-12	5.0000	5.1000	5.0000	5.1000	0.000%	12	812	-38.235%
2026-02-11	5.2500	5.3000	5.1000	5.1000	+2.000%	9	804	-38.235%
2026-02-10	5.6600	5.6600	5.0000	5.0000	-11.504%	4	799	-37.000%
2026-02-09	5.6000	5.6500	5.6000	5.6500	-0.877%	11	796	-44.248%
2026-02-06	5.6000	5.7000	5.6000	5.7000	+16.327%	3	805	-44.737%
2026-02-05	5.4000	5.4000	4.7300	4.9000	-9.259%	123	806	-35.714%
2026-02-04	5.9400	5.9400	5.2200	5.4000	-7.692%	25	718	-41.667%
2026-02-03	5.7000	5.9500	5.4300	5.8500	+1.916%	27	702	-46.154%
2026-02-02	5.7000	5.8000	5.6700	5.7400	-0.174%	49	685	-45.122%
2026-01-30	6.1500	6.3000	5.6800	5.7500	-6.958%	126	639	-45.217%
2026-01-29	6.5000	6.5500	5.9900	6.1800	-24.172%	260	682	-49.029%
2026-01-28	8.2000	8.2000	8.0000	8.1500	0.000%	11	533	-61.350%
2026-01-27	8.0000	8.1500	8.0000	8.1500	+1.621%	34	537	-61.350%
2026-01-26	8.4000	8.4000	8.0100	8.0200	-6.089%	218	550	-60.723%
2026-01-23	8.9400	8.9400	8.5400	8.5400	-6.257%	336	706	-63.115%
2026-01-22	9.3000	9.3000	9.0500	9.1100	+5.318%	310	954	-65.423%
2026-01-21	9.5000	9.5000	8.6000	8.6500	-14.441%	434	874	-63.584%
2026-01-20	10.1000	10.1100	10.1000	10.1100	-2.507%	2	440	-68.843%
2026-01-16	10.3700	10.3700	10.3700	10.3700	+0.680%	1	441	-69.624%
2026-01-15	10.3000	10.3000	10.3000	10.3000	+10.991%	2	441	-69.417%
2026-01-14	9.2800	9.2800	9.2800	9.2800	-0.749%	1	443	-66.056%
2026-01-13	9.0000	9.6500	8.9000	9.3500	-5.936%	129	442	-66.310%
2026-01-12	9.7900	10.1000	9.6900	9.9400	-1.095%	14	313	-68.310%
2026-01-09	10.0500	10.0500	10.0500	10.0500	-0.985%	1	324	-68.657%
2026-01-07	10.1500	10.1500	10.1500	10.1500	-4.695%	10	323	-68.966%
2026-01-06	10.2500	10.6500	10.2000	10.6500	+1.429%	42	313	-70.423%
2026-01-05	10.5000	10.5000	10.5000	10.5000	+32.911%	10	306	-70.000%
2025-12-31	8.0500	8.0500	7.9000	7.9000	-1.250%	9	306	-60.127%
2025-12-30	8.4000	8.4000	8.0000	8.0000	-8.571%	5	306	-60.625%
2025-12-26	8.7400	8.8500	8.7400	8.7500	-3.315%	17	305	-64.000%
2025-12-23	8.8000	9.3000	8.8000	9.0500	+1.117%	9	288	-65.193%
2025-12-19	8.7100	9.0000	8.7100	8.9500	+1.130%	5	286	-64.804%
2025-12-18	8.7200	8.8500	8.7200	8.8500	-11.588%	25	285	-64.407%
2025-12-05	10.0100	10.0100	10.0100	10.0100	-3.657%	3	260	-68.531%
2025-12-04	10.3900	10.3900	10.3900	10.3900	+20.814%	5	263	-69.682%
2025-12-01	8.7000	8.7000	8.6000	8.6000	-5.702%	3	268	-63.372%
2025-11-26	9.1200	9.1200	9.1200	9.1200	+5.800%	2	263	-65.461%
2025-11-25	8.6200	8.6200	8.6200	8.6200	-2.268%	1	263	-63.457%
2025-11-24	8.7000	8.8200	8.4500	8.8200	+7.561%	4	264	-64.286%
2025-11-21	7.8000	8.2000	7.8000	8.2000	-7.449%	3	260	-61.585%
2025-11-17	8.7000	8.8600	8.7000	8.8600	-9.592%	4	257	-64.447%
2025-11-14	9.8000	9.8000	9.8000	9.8000	-0.609%	1	253	-67.857%
2025-11-13	10.5000	10.5000	9.8600	9.8600	-10.364%	10	252	-68.053%
2025-11-11	10.1000	11.0000	10.1000	11.0000	+8.911%	4	250	-71.364%
2025-11-10	10.5000	10.5000	10.1000	10.1000	+12.472%	5	248	-68.812%
2025-11-07	8.8000	9.2000	8.2500	8.9800	-1.319%	26	253	-64.922%
2025-11-06	9.1000	9.1000	9.1000	9.1000	-8.909%	2	229	-65.385%
2025-11-05	9.9700	9.9900	9.9700	9.9900	+3.202%	2	227	-68.468%
2025-11-04	9.6800	9.6800	9.6800	9.6800	-22.560%	1	225	-67.459%
2025-10-31	11.0000	12.5000	11.0000	12.5000	+9.457%	27	224	-74.800%
2025-10-30	11.0000	11.4200	11.0000	11.4200	-0.696%	7	234	-72.417%
2025-10-29	11.0000	11.5000	10.8900	11.5000	+5.505%	4	239	-72.609%
2025-10-24	11.3000	11.3000	10.9000	10.9000	+9.000%	4	238	-71.101%
2025-10-22	10.7000	10.7000	9.9000	10.0000	-6.542%	5	234	-68.500%
2025-10-21	10.7000	10.7000	10.7000	10.7000	+3.883%	5	232	-70.561%
2025-10-17	10.4000	10.5500	10.3000	10.3000	-23.704%	11	227	-69.417%
2025-10-14	13.5000	13.5000	13.5000	13.5000	+17.391%	10	220	-76.667%
2025-10-10	12.2800	12.2800	11.0500	11.5000	-3.766%	93	210	-72.609%
2025-10-09	11.4000	11.9500	11.3000	11.9500	-2.049%	17	188	-73.640%
2025-10-08	11.9000	12.5900	11.6500	12.2000	-12.857%	51	180	-74.180%
2025-10-07	14.0000	14.0000	14.0000	14.0000	+1.818%	1	160	-77.500%
2025-10-06	13.9000	13.9000	13.7500	13.7500	+11.789%	3	161	-77.091%
2025-10-02	12.2700	12.3000	12.2700	12.3000	+9.723%	11	162	-74.390%
2025-10-01	10.7000	11.2100	10.7000	11.2100	+3.318%	6	161	-71.900%
2025-09-30	11.1000	11.4000	10.3200	10.8500	-1.810%	13	165	-70.968%
2025-09-29	10.8000	11.0500	10.8000	11.0500	-0.450%	82	159	-71.493%
2025-09-26	11.1000	11.1000	11.1000	11.1000	+3.933%	2	77	-71.622%
2025-09-25	10.5000	10.6800	9.8100	10.6800	-4.643%	32	79	-70.506%
2025-09-24	11.0000	11.2000	11.0000	11.2000	+4.869%	12	53	-71.875%
2025-09-22	10.6800	10.6800	10.6800	10.6800	+5.429%	1	42	-70.506%
2025-09-19	10.1300	10.1300	10.1300	10.1300	+7.766%	3	42	-68.904%
2025-09-18	9.4000	9.6000	9.4000	9.4000	+5.618%	12	39	-66.489%
2025-09-17	8.8000	8.9000	8.7000	8.9000	-2.198%	24	27	-64.607%
2025-09-16	9.1000	9.1000	9.1000	9.1000	0.000%	1	13	-65.385%
2025-09-15	9.1000	9.1000	9.1000	9.1000	0.000%	12	12	-65.385%

.dark-mode .l2KfFR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l2KfFR{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20280121C8JOBY Jan 21 2028 8.00 Call (JOBY280121C00008000)option OPRA

JOBY20280121C8
JOBY Jan 21 2028 8.00 Call (JOBY280121C00008000)
option OPRA