Dark

JOBY20280121P10
JOBY Jan 21 2028 10.00 Put (JOBY280121P00010000)
option OPRA

EOD

Aug 12, 2026

4.10+19.883%(+0.68)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	4.1000	4.1000	4.1000	4.1000	+19.883%	6	1,745	0.000%
2026-08-11	4.0000	4.0000	3.4200	3.4200	-12.532%	3	1,745	+19.883%
2026-08-10	3.8600	3.9100	3.8500	3.9100	-1.759%	80	1,742	+4.859%
2026-08-07	4.2500	4.2500	3.9400	3.9800	-1.728%	17	1,675	+3.015%
2026-08-06	4.0500	4.0500	4.0500	4.0500	-7.534%	10	1,682	+1.235%
2026-08-05	4.3500	4.3800	4.3500	4.3800	-3.736%	5	1,672	-6.393%
2026-08-03	4.5500	4.5500	4.5500	4.5500	-3.191%	1	1,677	-9.890%
2026-07-31	4.7000	4.7000	4.7000	4.7000	-1.261%	20	1,677	-12.766%
2026-07-30	4.7600	4.7600	4.7600	4.7600	+3.478%	12	1,697	-13.866%
2026-07-28	4.8000	4.8000	4.5600	4.6000	-1.075%	65	1,697	-10.870%
2026-07-27	4.6500	4.6500	4.6500	4.6500	-0.215%	2	1,722	-11.828%
2026-07-24	4.6600	4.6600	4.6600	4.6600	+4.018%	10	1,720	-12.017%
2026-07-23	4.4800	4.4800	4.4800	4.4800	+1.587%	1	1,730	-8.482%
2026-07-21	4.4100	4.4100	4.4100	4.4100	-2.434%	1	1,730	-7.029%
2026-07-20	4.5200	4.5200	4.5200	4.5200	-1.739%	1	1,729	-9.292%
2026-07-17	4.6300	4.6300	4.6000	4.6000	+3.837%	10	1,729	-10.870%
2026-07-16	4.4300	4.4300	4.4300	4.4300	+3.747%	5	1,729	-7.449%
2026-07-15	4.2700	4.2700	4.2700	4.2700	-5.740%	1	1,734	-3.981%
2026-07-14	4.4500	4.5300	4.4500	4.5300	+0.667%	4	1,734	-9.492%
2026-07-13	4.5000	4.5000	4.5000	4.5000	+2.506%	2	1,738	-8.889%
2026-07-10	4.3900	4.3900	4.3900	4.3900	+2.093%	1	1,736	-6.606%
2026-07-08	4.3000	4.3000	4.3000	4.3000	-0.463%	100	1,735	-4.651%
2026-07-07	4.1200	4.3200	4.1000	4.3200	+7.463%	39	1,647	-5.093%
2026-07-06	4.0200	4.0200	4.0200	4.0200	-1.951%	1	1,640	+1.990%
2026-07-02	3.9900	4.1000	3.9900	4.1000	+3.275%	9	1,647	0.000%
2026-07-01	3.9700	3.9700	3.9700	3.9700	-5.024%	1	1,647	+3.275%
2026-06-29	4.2500	4.2500	4.1800	4.1800	+10.000%	10	1,646	-1.914%
2026-06-25	4.0500	4.0500	3.8000	3.8000	-3.797%	2	1,656	+7.895%
2026-06-24	3.9500	3.9500	3.9500	3.9500	+1.804%	1	1,656	+3.797%
2026-06-16	3.8800	3.8800	3.8800	3.8800	-4.433%	5	1,655	+5.670%
2026-06-12	4.0600	4.0600	4.0600	4.0600	+2.010%	1	1,660	+0.985%
2026-06-11	4.0900	4.0900	3.9800	3.9800	-0.995%	13	1,661	+3.015%
2026-06-10	4.0000	4.0200	4.0000	4.0200	+0.500%	101	1,670	+1.990%
2026-06-09	3.8500	4.0900	3.8400	4.0000	+3.896%	37	1,570	+2.500%
2026-06-08	3.8500	3.8500	3.8500	3.8500	0.000%	1	1,566	+6.494%
2026-06-05	3.8400	3.8800	3.8300	3.8500	+11.594%	23	1,566	+6.494%
2026-06-04	3.4500	3.4500	3.4500	3.4500	+4.230%	1	1,558	+18.841%
2026-06-03	3.3100	3.3100	3.3100	3.3100	-0.601%	6	1,557	+23.867%
2026-06-02	3.3300	3.3300	3.3300	3.3300	+5.714%	2	1,551	+23.123%
2026-06-01	3.3000	3.3000	3.1500	3.1500	-4.545%	21	1,553	+30.159%
2026-05-29	3.3300	3.3300	3.2300	3.3000	+4.762%	12	1,540	+24.242%
2026-05-28	3.3500	3.3500	3.1500	3.1500	-7.353%	39	1,530	+30.159%
2026-05-27	3.4200	3.4200	3.3000	3.4000	+1.493%	104	1,523	+20.588%
2026-05-26	3.3000	3.4000	3.3000	3.3500	+1.515%	24	1,419	+22.388%
2026-05-22	3.3000	3.3000	3.3000	3.3000	-10.811%	1	1,443	+24.242%
2026-05-20	3.7000	3.7000	3.7000	3.7000	0.000%	1	1,443	+10.811%
2026-05-19	3.9200	3.9200	3.6500	3.7000	+1.093%	28	1,423	+10.811%
2026-05-18	3.5200	3.6600	3.5200	3.6600	+7.647%	2	1,423	+12.022%
2026-05-15	3.6100	3.6100	3.4000	3.4000	-4.225%	9	1,423	+20.588%
2026-05-14	3.4800	3.5500	3.4800	3.5500	+2.899%	6	1,414	+15.493%
2026-05-13	3.4500	3.4500	3.4500	3.4500	-6.757%	20	1,390	+18.841%
2026-05-12	3.5000	3.7000	3.5000	3.7000	+7.246%	33	1,390	+10.811%
2026-05-11	3.7200	3.7200	3.3300	3.4500	-4.696%	22	1,390	+18.841%
2026-05-08	3.6500	3.6500	3.6200	3.6200	-0.822%	4	1,372	+13.260%
2026-05-07	3.6500	3.6500	3.5000	3.6500	+5.797%	7	1,372	+12.329%
2026-05-06	3.8000	3.8000	3.4400	3.4500	-14.815%	111	1,369	+18.841%
2026-05-05	4.1000	4.1100	4.0500	4.0500	+1.250%	120	1,459	+1.235%
2026-05-04	3.9600	4.0000	3.9600	4.0000	0.000%	2	1,359	+2.500%
2026-04-30	3.9900	4.0900	3.7000	4.0000	-3.614%	30	1,357	+2.500%
2026-04-29	4.1500	4.2000	4.1500	4.1500	+5.330%	16	1,332	-1.205%
2026-04-28	3.9000	3.9500	3.8700	3.9400	-3.431%	42	1,326	+4.061%
2026-04-27	4.0000	4.0800	4.0000	4.0800	+0.493%	101	1,284	+0.490%
2026-04-21	4.0600	4.0600	4.0600	4.0600	+19.412%	1	1,184	+0.985%
2026-04-20	3.4000	3.4000	3.4000	3.4000	-10.526%	1	1,184	+20.588%
2026-04-17	3.8000	3.8000	3.8000	3.8000	-3.061%	30	1,183	+7.895%
2026-04-16	3.9200	3.9200	3.9200	3.9200	-2.000%	10	1,153	+4.592%
2026-04-15	4.0000	4.0000	4.0000	4.0000	-4.762%	1	1,143	+2.500%
2026-04-13	4.2000	4.2000	4.2000	4.2000	+5.000%	1	1,144	-2.381%
2026-04-10	4.0000	4.0000	4.0000	4.0000	-2.913%	19	1,145	+2.500%
2026-04-08	4.1200	4.1200	4.1200	4.1200	-1.905%	10	1,126	-0.485%
2026-04-07	4.1200	4.2000	4.1200	4.2000	+6.061%	20	1,116	-2.381%
2026-04-06	3.9600	3.9600	3.9600	3.9600	-5.714%	10	1,096	+3.535%
2026-04-02	4.4000	4.4000	4.2000	4.2000	0.000%	26	1,112	-2.381%
2026-04-01	4.1900	4.2000	4.1900	4.2000	-2.326%	5	1,112	-2.381%
2026-03-30	4.4000	4.4000	4.3000	4.3000	+0.703%	6	1,107	-4.651%
2026-03-27	4.2000	4.2700	4.2000	4.2700	+4.914%	15	1,113	-3.981%
2026-03-26	4.0700	4.0700	4.0700	4.0700	+3.038%	2	1,098	+0.737%
2026-03-24	3.8500	3.9500	3.8500	3.9500	+1.282%	52	1,096	+3.797%
2026-03-23	3.9000	3.9000	3.9000	3.9000	-1.763%	1	1,044	+5.128%
2026-03-20	3.9000	3.9700	3.9000	3.9700	+3.385%	6	1,043	+3.275%
2026-03-18	3.8300	3.8400	3.8300	3.8400	+1.053%	11	1,037	+6.771%
2026-03-17	3.8000	3.8000	3.8000	3.8000	-0.524%	3	1,028	+7.895%
2026-03-16	3.8200	3.8200	3.8200	3.8200	+1.596%	1	1,025	+7.330%
2026-03-12	3.7600	3.7600	3.7600	3.7600	-2.591%	10	1,024	+9.043%
2026-03-11	3.8600	3.8600	3.8600	3.8600	+1.579%	1	1,014	+6.218%
2026-03-10	3.8000	3.8000	3.8000	3.8000	-3.797%	3	1,014	+7.895%
2026-03-09	3.9500	3.9500	3.9500	3.9500	-1.250%	1	1,017	+3.797%
2026-03-06	3.9700	4.0000	3.9500	4.0000	-0.498%	13	1,019	+2.500%
2026-03-05	3.8500	4.0200	3.8500	4.0200	+4.416%	53	1,009	+1.990%
2026-03-04	3.8500	3.8500	3.8500	3.8500	0.000%	100	961	+6.494%
2026-03-03	3.9400	3.9400	3.8500	3.8500	+1.316%	4	861	+6.494%
2026-03-02	3.8000	3.8000	3.8000	3.8000	-1.299%	2	858	+7.895%
2026-02-27	3.8500	4.0000	3.8200	3.8500	+5.191%	30	856	+6.494%
2026-02-26	3.6500	3.8800	3.6500	3.6600	-9.406%	20	856	+12.022%
2026-02-23	4.0400	4.0400	4.0400	4.0400	+6.316%	1	866	+1.485%
2026-02-20	3.8000	3.8000	3.8000	3.8000	-1.809%	2	865	+7.895%
2026-02-19	3.9300	3.9300	3.8700	3.8700	-1.527%	7	865	+5.943%
2026-02-18	3.9300	3.9300	3.9300	3.9300	+2.078%	1	860	+4.326%
2026-02-17	3.8500	3.8500	3.8500	3.8500	-2.532%	25	861	+6.494%
2026-02-13	3.9500	3.9500	3.9500	3.9500	+3.133%	1	837	+3.797%
2026-02-12	3.9500	3.9500	3.8300	3.8300	+2.406%	3	837	+7.050%
2026-02-10	3.7400	3.7400	3.7400	3.7400	-1.579%	1	836	+9.626%
2026-02-06	3.7500	3.8000	3.7000	3.8000	-6.173%	34	835	+7.895%
2026-02-05	4.0000	4.0500	4.0000	4.0500	+4.113%	25	805	+1.235%
2026-02-04	3.9500	3.9500	3.7500	3.8900	+3.457%	43	782	+5.398%
2026-02-03	3.6000	3.7600	3.5500	3.7600	+3.581%	6	744	+9.043%
2026-02-02	3.6800	3.7200	3.3800	3.6300	-1.892%	10	741	+12.948%
2026-01-30	3.7000	3.7500	3.6700	3.7000	+3.064%	115	736	+10.811%
2026-01-29	3.5000	3.7500	3.5000	3.5900	+13.968%	202	626	+14.206%
2026-01-27	3.2400	3.2400	3.1500	3.1500	-1.563%	13	460	+30.159%
2026-01-26	3.2000	3.2000	3.2000	3.2000	+10.345%	1	447	+28.125%
2026-01-22	2.9000	2.9000	2.9000	2.9000	-6.452%	12	446	+41.379%
2026-01-21	3.0700	3.1000	3.0700	3.1000	+11.511%	4	446	+32.258%
2026-01-20	2.7800	2.7800	2.7800	2.7800	-2.456%	1	443	+47.482%
2026-01-16	2.8500	2.8500	2.8500	2.8500	-1.724%	15	443	+43.860%
2026-01-15	2.9000	2.9000	2.9000	2.9000	-3.333%	1	443	+41.379%
2026-01-13	2.9900	3.0000	2.9000	3.0000	+1.351%	85	442	+36.667%
2026-01-12	2.9600	2.9600	2.9600	2.9600	+2.069%	10	478	+38.514%
2026-01-08	2.9000	2.9000	2.9000	2.9000	-10.769%	2	468	+41.379%
2025-12-31	3.2500	3.2500	3.2500	3.2500	0.000%	1	467	+26.154%
2025-12-30	3.2500	3.2500	3.2500	3.2500	+8.333%	1	467	+26.154%
2025-12-24	3.0000	3.0000	3.0000	3.0000	-6.832%	2	464	+36.667%
2025-12-19	3.2200	3.2400	3.2200	3.2200	-0.923%	11	464	+27.329%
2025-12-18	3.3700	3.3700	3.2500	3.2500	-4.412%	3	457	+26.154%
2025-12-17	3.4000	3.4000	3.4000	3.4000	+18.467%	1	454	+20.588%
2025-12-04	3.1000	3.1400	2.6200	2.8700	-13.814%	11	453	+42.857%
2025-12-02	3.2900	3.3300	3.2900	3.3300	-0.893%	2	442	+23.123%
2025-11-28	3.3600	3.3600	3.3600	3.3600	+0.299%	10	440	+22.024%
2025-11-26	3.3500	3.3500	3.3500	3.3500	-2.899%	2	448	+22.388%
2025-11-24	3.4800	3.4800	3.4500	3.4500	-2.542%	11	448	+18.841%
2025-11-21	3.5300	3.5400	3.5300	3.5400	+5.045%	11	437	+15.819%
2025-11-18	3.5000	3.5000	3.3700	3.3700	-2.601%	22	426	+21.662%
2025-11-17	3.4300	3.4600	3.4000	3.4600	+5.810%	24	404	+18.497%
2025-11-14	3.2700	3.2700	3.2700	3.2700	+2.508%	1	406	+25.382%
2025-11-13	3.3000	3.3000	3.1900	3.1900	+6.333%	101	405	+28.527%
2025-11-12	3.0000	3.0000	3.0000	3.0000	-10.714%	4	306	+36.667%
2025-11-07	3.3800	3.4300	3.3500	3.3600	+8.039%	11	306	+22.024%
2025-11-05	3.1100	3.1100	3.1100	3.1100	-2.813%	10	295	+31.833%
2025-11-04	2.5200	3.2000	2.5200	3.2000	+12.676%	3	295	+28.125%
2025-10-31	2.8000	2.8700	2.6500	2.8400	-2.405%	21	293	+44.366%
2025-10-30	2.9100	2.9100	2.9100	2.9100	+1.748%	10	282	+40.893%
2025-10-29	2.8000	2.9000	2.8000	2.8600	+2.143%	4	282	+43.357%
2025-10-24	2.8000	2.8000	2.8000	2.8000	-6.667%	10	284	+46.429%
2025-10-22	3.0000	3.0000	3.0000	3.0000	+3.448%	10	274	+36.667%
2025-10-21	2.9800	2.9800	2.9000	2.9000	-0.685%	2	274	+41.379%
2025-10-16	2.8400	2.9200	2.7300	2.9200	+8.148%	11	273	+40.411%
2025-10-15	2.4100	2.7000	2.4100	2.7000	+1.887%	3	262	+51.852%
2025-10-14	2.8500	2.8500	2.6500	2.6500	-5.357%	14	263	+54.717%
2025-10-09	2.8000	2.8000	2.8000	2.8000	-3.448%	1	253	+46.429%
2025-10-08	2.8300	2.9000	2.7500	2.9000	+11.538%	37	252	+41.379%
2025-10-07	2.5400	2.6000	2.4000	2.6000	+1.961%	4	215	+57.692%
2025-10-06	2.5500	2.5500	2.5500	2.5500	-3.774%	12	214	+60.784%
2025-10-03	2.6500	2.6500	2.6500	2.6500	+6.000%	20	206	+54.717%
2025-10-02	2.6700	2.6700	2.5000	2.5000	-11.972%	105	206	+64.000%
2025-10-01	2.7500	2.8500	2.7500	2.8400	-1.389%	71	101	+44.366%
2025-09-30	3.0000	3.0000	2.8800	2.8800	-5.263%	15	32	+42.361%
2025-09-25	3.5300	3.5300	3.0400	3.0400	+6.667%	4	27	+34.868%
2025-09-23	2.8500	2.8500	2.8500	2.8500	-5.000%	1	24	+43.860%
2025-09-22	2.8500	3.0000	2.8500	3.0000	+5.263%	4	24	+36.667%
2025-09-19	2.9000	2.9000	2.8500	2.8500	-10.377%	15	22	+43.860%
2025-09-16	3.1900	3.1900	3.1800	3.1800	+2.581%	12	17	+28.931%
2025-09-15	3.1000	3.1000	3.1000	3.1000	0.000%	5	5	+32.258%

.dark-mode .JvfmY7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JvfmY7{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20280121P10JOBY Jan 21 2028 10.00 Put (JOBY280121P00010000)option OPRA

JOBY20280121P10
JOBY Jan 21 2028 10.00 Put (JOBY280121P00010000)
option OPRA