Dark

JOBY20280121P12
JOBY Jan 21 2028 12.00 Put (JOBY280121P00012000)
option OPRA

EOD

Aug 14, 2026

5.70+3.636%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.7000	5.7000	5.7000	5.7000	+3.636%	1	650	0.000%
2026-08-11	5.5000	5.5000	5.5000	5.5000	-1.257%	5	649	+3.636%
2026-08-07	5.5700	5.5700	5.5700	5.5700	-7.475%	1	649	+2.334%
2026-08-04	6.0200	6.0200	6.0200	6.0200	-4.444%	2	650	-5.316%
2026-07-29	6.3000	6.3000	6.3000	6.3000	+4.132%	35	650	-9.524%
2026-07-27	6.0500	6.0500	6.0500	6.0500	+4.491%	1	615	-5.785%
2026-07-22	5.7900	5.7900	5.7900	5.7900	-5.082%	1	615	-1.554%
2026-07-20	6.1000	6.1000	6.1000	6.1000	-0.813%	1	614	-6.557%
2026-07-17	6.1500	6.1500	6.1500	6.1500	+3.361%	30	614	-7.317%
2026-07-15	5.9500	5.9500	5.7500	5.9500	-3.094%	12	584	-4.202%
2026-07-13	6.3800	6.3800	6.1400	6.1400	+3.892%	38	575	-7.166%
2026-07-10	5.9100	5.9100	5.9100	5.9100	+0.853%	1	607	-3.553%
2026-07-09	5.8600	5.8600	5.8600	5.8600	+7.721%	1	606	-2.730%
2026-07-06	5.4400	5.4400	5.4400	5.4400	-13.099%	1	606	+4.779%
2026-07-02	6.2600	6.2600	6.2600	6.2600	+14.442%	8	614	-8.946%
2026-06-30	5.4700	5.4700	5.4700	5.4700	-0.182%	1	614	+4.205%
2026-06-25	5.4800	5.4800	5.4800	5.4800	-2.143%	1	613	+4.015%
2026-06-24	5.6000	5.6000	5.6000	5.6000	+9.804%	1	614	+1.786%
2026-06-22	5.1000	5.1000	5.1000	5.1000	-3.955%	10	614	+11.765%
2026-06-17	5.7000	5.7000	5.3100	5.3100	-4.324%	10	610	+7.345%
2026-06-16	5.4000	5.5500	5.4000	5.5500	+8.398%	5	610	+2.703%
2026-06-15	5.1400	5.4700	5.1200	5.1200	-5.185%	7	609	+11.328%
2026-06-10	5.4000	5.4000	5.4000	5.4000	+10.204%	20	602	+5.556%
2026-06-05	4.9000	4.9000	4.9000	4.9000	+4.255%	1	582	+16.327%
2026-06-03	4.7000	4.7000	4.7000	4.7000	+2.174%	20	583	+21.277%
2026-05-29	4.6200	4.6200	4.5000	4.6000	0.000%	3	603	+23.913%
2026-05-26	4.6300	4.6300	4.6000	4.6000	-10.680%	5	605	+23.913%
2026-05-21	5.1500	5.1500	5.1500	5.1500	+2.590%	1	608	+10.680%
2026-05-19	5.0200	5.0200	5.0200	5.0200	-0.594%	1	608	+13.546%
2026-05-18	5.0500	5.0500	5.0500	5.0500	+3.061%	1	608	+12.871%
2026-05-14	4.9000	4.9000	4.9000	4.9000	+4.255%	1	608	+16.327%
2026-05-13	4.7000	4.7000	4.7000	4.7000	0.000%	1	606	+21.277%
2026-05-11	4.7000	4.7000	4.7000	4.7000	-2.083%	1	606	+21.277%
2026-05-08	4.8000	4.8000	4.8000	4.8000	-0.208%	15	605	+18.750%
2026-05-07	4.8000	4.8100	4.8000	4.8100	-7.500%	11	590	+18.503%
2026-05-06	5.2000	5.2000	5.2000	5.2000	-1.887%	1	579	+9.615%
2026-04-30	5.3000	5.3000	5.3000	5.3000	+0.189%	2	580	+7.547%
2026-04-27	5.2900	5.2900	5.2900	5.2900	-4.856%	1	578	+7.750%
2026-04-20	5.8300	5.8300	5.5600	5.5600	+1.091%	24	578	+2.518%
2026-04-14	5.4600	5.5000	5.4600	5.5000	+2.996%	25	602	+3.636%
2026-04-06	5.3400	5.3400	5.3400	5.3400	-5.487%	1	578	+6.742%
2026-04-02	5.6500	5.6500	5.6500	5.6500	+4.436%	1	576	+0.885%
2026-03-24	5.4100	5.4100	5.4100	5.4100	+4.038%	1	576	+5.360%
2026-03-20	5.2000	5.2000	5.2000	5.2000	-4.059%	1	575	+9.615%
2026-03-05	5.4200	5.4200	5.4200	5.4200	+3.238%	8	574	+5.166%
2026-03-04	5.2500	5.2500	5.2500	5.2500	+0.575%	3	566	+8.571%
2026-02-27	5.2000	5.2200	5.2000	5.2200	+0.772%	9	566	+9.195%
2026-02-26	5.1800	5.1800	5.1800	5.1800	-1.145%	30	563	+10.039%
2026-02-19	5.3800	5.3800	5.2400	5.2400	-0.758%	7	533	+8.779%
2026-02-17	5.2800	5.2800	5.2800	5.2800	-1.308%	2	532	+7.955%
2026-02-13	5.3500	5.3500	5.3500	5.3500	-0.742%	3	529	+6.542%
2026-02-05	5.4300	5.4300	5.3600	5.3900	-0.737%	15	529	+5.751%
2026-02-04	5.2000	5.4300	5.2000	5.4300	-0.367%	26	531	+4.972%
2026-02-03	4.9500	5.4500	4.9500	5.4500	+6.863%	11	515	+4.587%
2026-02-02	5.0500	5.1000	5.0000	5.1000	0.000%	30	515	+11.765%
2026-01-30	4.8000	5.1000	4.8000	5.1000	+3.030%	21	495	+11.765%
2026-01-29	4.7500	5.1000	4.7500	4.9500	+12.500%	119	476	+15.152%
2026-01-28	4.4000	4.4000	4.4000	4.4000	+2.326%	1	406	+29.545%
2026-01-27	4.3000	4.3000	4.3000	4.3000	+2.381%	3	405	+32.558%
2026-01-26	4.2000	4.2000	4.2000	4.2000	+2.689%	1	402	+35.714%
2026-01-22	4.0900	4.0900	4.0900	4.0900	-3.765%	1	401	+39.364%
2026-01-21	4.0300	4.2500	4.0300	4.2500	+2.163%	6	400	+34.118%
2026-01-20	4.2200	4.3000	4.1600	4.1600	+0.971%	4	403	+37.019%
2026-01-13	4.0000	4.1200	4.0000	4.1200	-2.830%	3	402	+38.350%
2026-01-12	4.0000	4.2400	4.0000	4.2400	+6.000%	16	399	+34.434%
2026-01-08	4.0000	4.0000	4.0000	4.0000	-0.249%	1	392	+42.500%
2026-01-05	4.0100	4.0100	4.0100	4.0100	-11.868%	1	391	+42.145%
2025-12-31	4.5500	4.5500	4.5500	4.5500	+1.111%	1	391	+25.275%
2025-12-26	4.5000	4.5000	4.5000	4.5000	+3.687%	1	391	+26.667%
2025-12-24	4.3400	4.3400	4.3400	4.3400	+10.152%	1	391	+31.336%
2025-12-23	3.9400	3.9400	3.9400	3.9400	-6.190%	1	391	+44.670%
2025-12-22	4.2000	4.2000	4.2000	4.2000	-4.977%	1	389	+35.714%
2025-12-19	4.4200	4.4200	4.4200	4.4200	+0.455%	1	389	+28.959%
2025-12-18	4.4000	4.4000	4.4000	4.4000	-5.376%	1	389	+29.545%
2025-12-17	4.6300	4.6500	4.6200	4.6500	+3.333%	3	388	+22.581%
2025-12-16	4.5000	4.5000	4.5000	4.5000	+4.651%	2	386	+26.667%
2025-12-12	4.3000	4.3000	4.3000	4.3000	+0.467%	1	384	+32.558%
2025-12-10	4.2800	4.2800	4.2800	4.2800	+1.905%	1	383	+33.178%
2025-12-04	4.3500	4.3500	4.2000	4.2000	-9.677%	11	383	+35.714%
2025-12-01	4.6500	4.6500	4.6500	4.6500	-1.064%	1	383	+22.581%
2025-11-28	4.7000	4.7000	4.7000	4.7000	-2.083%	1	382	+21.277%
2025-11-26	4.8000	4.8000	4.8000	4.8000	0.000%	2	382	+18.750%
2025-11-21	4.8000	5.0000	4.8000	4.8000	+1.053%	15	382	+18.750%
2025-11-18	4.7500	4.7500	4.7500	4.7500	-8.124%	1	368	+20.000%
2025-11-17	4.6400	5.1700	4.6400	5.1700	+14.889%	3	368	+10.251%
2025-11-14	4.5000	4.5000	4.5000	4.5000	+2.273%	10	367	+26.667%
2025-11-13	4.2000	4.4000	4.2000	4.4000	+4.762%	20	360	+29.545%
2025-11-12	4.2000	4.2000	4.2000	4.2000	-3.448%	2	340	+35.714%
2025-11-07	4.5800	4.7300	4.3500	4.3500	-1.361%	37	342	+31.034%
2025-11-06	4.5000	4.5000	4.4100	4.4100	+0.227%	8	314	+29.252%
2025-11-04	4.2500	4.4000	4.2500	4.4000	+7.317%	39	307	+29.545%
2025-11-03	4.1000	4.1000	4.1000	4.1000	+3.797%	15	274	+39.024%
2025-10-31	3.9500	3.9500	3.9500	3.9500	-1.250%	1	274	+44.304%
2025-10-29	4.0000	4.0000	3.9800	4.0000	-2.439%	16	273	+42.500%
2025-10-28	4.1000	4.1000	4.1000	4.1000	-5.747%	5	281	+39.024%
2025-10-22	4.3100	4.4200	4.2600	4.3500	+5.583%	10	276	+31.034%
2025-10-21	4.0000	4.1400	4.0000	4.1200	+6.460%	29	278	+38.350%
2025-10-16	3.8700	3.8700	3.8700	3.8700	-3.250%	48	280	+47.287%
2025-10-14	4.0000	4.0000	4.0000	4.0000	0.000%	11	240	+42.500%
2025-10-13	4.0000	4.0000	4.0000	4.0000	+0.756%	1	229	+42.500%
2025-10-10	3.9500	3.9700	3.9500	3.9700	+2.320%	10	230	+43.577%
2025-10-09	4.0000	4.0000	3.8800	3.8800	-2.020%	19	220	+46.907%
2025-10-08	3.8000	3.9600	3.8000	3.9600	+13.143%	13	201	+43.939%
2025-10-06	3.6000	3.6000	3.4500	3.5000	-5.149%	17	190	+62.857%
2025-10-03	3.6500	3.6900	3.6000	3.6900	-1.337%	28	179	+54.472%
2025-10-02	3.9300	3.9300	3.7400	3.7400	-1.319%	26	167	+52.406%
2025-09-30	4.0100	4.0100	3.7900	3.7900	-6.420%	8	141	+50.396%
2025-09-29	4.0500	4.0500	4.0500	4.0500	-2.410%	1	133	+40.741%
2025-09-25	4.1000	4.1500	4.1000	4.1500	+0.242%	35	132	+37.349%
2025-09-22	4.1400	4.1400	4.1400	4.1400	+9.524%	1	97	+37.681%
2025-09-19	3.7800	3.7800	3.7800	3.7800	-9.569%	1	96	+50.794%
2025-09-18	4.2000	4.2000	4.1800	4.1800	-5.000%	3	97	+36.364%
2025-09-17	4.4500	4.4500	4.4000	4.4000	0.000%	2	94	+29.545%
2025-09-16	4.3000	4.4000	4.3000	4.4000	+2.326%	61	92	+29.545%
2025-09-15	4.1500	4.3000	4.1500	4.3000	0.000%	31	31	+32.558%

.dark-mode .qH6r25{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qH6r25{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20280121P12JOBY Jan 21 2028 12.00 Put (JOBY280121P00012000)option OPRA

JOBY20280121P12
JOBY Jan 21 2028 12.00 Put (JOBY280121P00012000)
option OPRA