Dark

JOBY20280121P15
JOBY Jan 21 2028 15.00 Put (JOBY280121P00015000)
option OPRA

EOD

Aug 11, 2026

7.90-0.629%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	7.9000	7.9000	7.9000	7.9000	-0.629%	2	822	0.000%
2026-08-07	7.9500	7.9500	7.9500	7.9500	-0.625%	1	820	-0.629%
2026-08-06	8.0000	8.0000	8.0000	8.0000	-3.030%	1	821	-1.250%
2026-08-05	8.2500	8.2500	8.2500	8.2500	-6.569%	3	820	-4.242%
2026-07-30	8.8800	8.8800	8.8300	8.8300	+3.517%	11	817	-10.532%
2026-07-23	8.5300	8.5300	8.5300	8.5300	-3.616%	20	806	-7.386%
2026-07-17	8.8500	8.8500	8.8500	8.8500	+1.724%	1	796	-10.734%
2026-07-16	8.5000	8.7000	8.5000	8.7000	+4.819%	21	796	-9.195%
2026-07-14	8.3000	8.3000	8.3000	8.3000	-1.308%	1	813	-4.819%
2026-07-10	8.4100	8.4100	8.4100	8.4100	+1.939%	10	812	-6.064%
2026-07-07	8.2500	8.2500	8.2500	8.2500	+6.589%	1	812	-4.242%
2026-07-01	7.7400	7.7400	7.7400	7.7400	-4.444%	4	812	+2.067%
2026-06-29	7.5500	8.1000	7.5500	8.1000	+4.651%	4	808	-2.469%
2026-06-25	7.7400	7.7400	7.7400	7.7400	+0.519%	1	811	+2.067%
2026-06-11	8.0000	8.0000	7.7000	7.7000	-1.282%	17	810	+2.597%
2026-06-10	7.8000	7.8000	7.8000	7.8000	+20.000%	22	810	+1.282%
2026-06-02	6.5000	6.5000	6.5000	6.5000	+0.464%	1	830	+21.538%
2026-05-29	6.4700	6.4700	6.4700	6.4700	+2.698%	6	829	+22.102%
2026-05-28	6.6000	6.6000	6.3000	6.3000	-6.667%	51	823	+25.397%
2026-05-26	6.5500	6.7500	6.5500	6.7500	-2.174%	102	822	+17.037%
2026-05-22	6.9000	6.9000	6.9000	6.9000	-4.828%	1	724	+14.493%
2026-05-21	7.2500	7.2500	7.2500	7.2500	0.000%	1	725	+8.966%
2026-05-18	7.2500	7.2500	7.2500	7.2500	+2.113%	1	725	+8.966%
2026-05-15	7.1000	7.1000	7.1000	7.1000	+0.709%	10	725	+11.268%
2026-05-14	6.8300	7.0500	6.8300	7.0500	+0.714%	20	715	+12.057%
2026-05-11	6.8300	7.0000	6.8300	7.0000	-1.408%	13	705	+12.857%
2026-05-08	7.1000	7.1000	7.1000	7.1000	-2.204%	1	706	+11.268%
2026-05-07	7.1800	7.2600	7.0800	7.2600	+1.538%	3	705	+8.815%
2026-05-06	7.4800	7.4800	7.1500	7.1500	-10.959%	5	706	+10.490%
2026-04-29	8.0300	8.0300	8.0300	8.0300	+7.067%	1	705	-1.619%
2026-04-17	7.3000	7.5000	7.3000	7.5000	-7.407%	40	705	+5.333%
2026-04-14	8.1000	8.1000	8.1000	8.1000	+0.621%	1	695	-2.469%
2026-04-01	7.6500	8.0500	7.6500	8.0500	-3.938%	8	696	-1.863%
2026-03-31	8.3800	8.3800	8.3800	8.3800	+9.974%	1	696	-5.728%
2026-03-25	7.6200	7.6200	7.6200	7.6200	-0.910%	4	697	+3.675%
2026-03-24	7.6900	7.6900	7.6900	7.6900	+1.854%	1	697	+2.731%
2026-03-23	7.9700	7.9700	7.5500	7.5500	-1.948%	2	697	+4.636%
2026-03-19	7.7400	7.7600	7.7000	7.7000	+3.356%	18	695	+2.597%
2026-03-16	7.4500	7.4500	7.4500	7.4500	+1.361%	10	685	+6.040%
2026-03-11	7.3500	7.3500	7.3500	7.3500	-1.210%	2	675	+7.483%
2026-02-27	7.4400	7.4400	7.4400	7.4400	-3.876%	1	673	+6.183%
2026-02-24	7.7400	7.7400	7.7400	7.7400	+1.176%	2	673	+2.067%
2026-02-12	7.6000	7.6500	7.6000	7.6500	+2.823%	2	673	+3.268%
2026-02-10	7.4400	7.4400	7.4400	7.4400	+0.950%	10	672	+6.183%
2026-02-09	7.3700	7.3700	7.3700	7.3700	-2.384%	20	662	+7.191%
2026-02-06	7.5500	7.5500	7.5500	7.5500	+1.752%	10	662	+4.636%
2026-02-05	7.4200	7.4200	7.4200	7.4200	+6.000%	1	672	+6.469%
2026-01-29	7.0100	7.2000	7.0000	7.0000	+10.236%	8	672	+12.857%
2026-01-26	6.3500	6.3500	6.3500	6.3500	+3.252%	2	669	+24.409%
2026-01-22	5.9800	6.1500	5.9800	6.1500	+1.990%	11	669	+28.455%
2026-01-21	6.0300	6.0300	6.0300	6.0300	+2.551%	20	664	+31.012%
2026-01-20	5.8200	6.0600	5.8200	5.8800	-2.000%	4	644	+34.354%
2026-01-14	6.0000	6.0000	6.0000	6.0000	+1.523%	28	642	+31.667%
2026-01-12	5.9400	5.9400	5.9100	5.9100	-3.115%	2	670	+33.672%
2026-01-09	6.1000	6.1000	6.1000	6.1000	+3.390%	19	670	+29.508%
2026-01-08	5.8000	5.9000	5.8000	5.9000	+1.724%	2	670	+33.898%
2026-01-07	5.8000	5.8900	5.8000	5.8000	-1.193%	13	669	+36.207%
2026-01-06	5.7000	5.9000	5.7000	5.8700	+1.207%	23	661	+34.583%
2026-01-05	5.9000	5.9000	5.8000	5.8000	-7.643%	41	636	+36.207%
2026-01-02	6.3000	6.3000	6.2500	6.2800	-3.385%	9	636	+25.796%
2025-12-31	6.4000	6.5900	6.4000	6.5000	+0.154%	13	646	+21.538%
2025-12-30	6.6000	6.6000	6.4900	6.4900	+0.620%	27	646	+21.726%
2025-12-29	6.4000	6.4500	6.4000	6.4500	+0.781%	51	671	+22.481%
2025-12-26	6.4000	6.4500	6.4000	6.4000	+0.787%	8	645	+23.438%
2025-12-24	6.3500	6.4400	6.3500	6.3500	+0.794%	18	638	+24.409%
2025-12-23	6.1600	6.3000	6.1600	6.3000	+1.613%	53	638	+25.397%
2025-12-22	6.1000	6.2000	6.0500	6.2000	-6.061%	18	612	+27.419%
2025-12-17	6.6000	6.6000	6.6000	6.6000	+3.125%	2	607	+19.697%
2025-12-16	6.4000	6.4000	6.4000	6.4000	+0.787%	2	605	+23.438%
2025-12-15	6.3500	6.3500	6.3500	6.3500	+4.441%	2	603	+24.409%
2025-12-12	6.0800	6.0800	6.0800	6.0800	+2.357%	5	601	+29.934%
2025-12-04	6.4000	6.4000	5.9400	5.9400	-11.343%	15	601	+32.997%
2025-12-01	6.7000	6.7000	6.7000	6.7000	+4.688%	1	610	+17.910%
2025-11-28	6.4000	6.4000	6.4000	6.4000	-6.296%	20	610	+23.438%
2025-11-26	6.8300	6.8300	6.8300	6.8300	-7.703%	2	591	+15.666%
2025-11-21	7.4000	7.4000	7.4000	7.4000	0.000%	3	591	+6.757%
2025-11-20	7.4000	7.4000	7.4000	7.4000	+11.278%	1	594	+6.757%
2025-11-19	6.6500	6.6500	6.6500	6.6500	-1.189%	10	595	+18.797%
2025-11-17	6.6500	6.7300	6.6500	6.7300	+6.825%	11	595	+17.385%
2025-11-13	6.2000	6.3000	6.2000	6.3000	+5.000%	2	584	+25.397%
2025-11-12	6.0000	6.0000	5.9900	6.0000	-8.116%	174	583	+31.667%
2025-11-07	6.6800	6.6800	6.5300	6.5300	+1.713%	7	425	+20.980%
2025-11-06	6.3000	6.4300	6.3000	6.4200	+0.627%	12	420	+23.053%
2025-11-04	6.2000	6.3800	6.2000	6.3800	+10.000%	28	412	+23.824%
2025-10-31	5.8700	5.8700	5.8000	5.8000	-0.855%	3	387	+36.207%
2025-10-30	5.8500	5.8500	5.8500	5.8500	-2.174%	1	388	+35.043%
2025-10-28	5.9800	5.9800	5.9800	5.9800	+2.222%	1	388	+32.107%
2025-10-24	5.8500	5.8500	5.8500	5.8500	-2.985%	5	388	+35.043%
2025-10-23	6.4000	6.4000	6.0300	6.0300	-2.899%	8	388	+31.012%
2025-10-22	6.0000	6.3000	6.0000	6.2100	+5.254%	515	385	+27.214%
2025-10-21	5.8000	5.9000	5.2500	5.9000	+3.509%	28	573	+33.898%
2025-10-20	6.0000	6.0000	5.7000	5.7000	-8.065%	508	548	+38.596%
2025-10-17	6.2000	6.2000	6.2000	6.2000	+11.913%	1	149	+27.419%
2025-10-15	5.4700	5.7200	5.4700	5.5400	-16.061%	25	148	+42.599%
2025-10-14	5.9000	6.6000	5.9000	6.6000	+15.993%	8	137	+19.697%
2025-10-10	6.0000	6.1000	5.6900	5.6900	-1.557%	32	134	+38.840%
2025-10-09	5.7800	5.7800	5.7800	5.7800	+0.522%	1	144	+36.678%
2025-10-08	5.8200	5.8200	5.6000	5.7500	+9.524%	52	145	+37.391%
2025-10-07	5.5000	5.5000	5.2000	5.2500	-4.545%	8	93	+50.476%
2025-10-03	5.5000	5.5000	5.5000	5.5000	-0.722%	1	89	+43.636%
2025-10-02	5.5500	5.5500	5.5400	5.5400	-3.147%	6	88	+42.599%
2025-10-01	5.8000	5.8000	5.7200	5.7200	-3.051%	8	82	+38.112%
2025-09-30	5.8800	6.0000	5.8800	5.9000	-4.839%	12	77	+33.898%
2025-09-29	5.8500	6.2000	5.8500	6.2000	+6.897%	11	65	+27.419%
2025-09-26	5.8000	5.8000	5.8000	5.8000	-2.685%	10	54	+36.207%
2025-09-24	5.9700	5.9700	5.9600	5.9600	+1.533%	3	51	+32.550%
2025-09-22	5.8700	5.8700	5.8700	5.8700	+5.197%	20	49	+34.583%
2025-09-19	5.9000	5.9000	5.3900	5.5800	-10.289%	22	29	+41.577%
2025-09-18	6.2200	6.2200	6.2200	6.2200	-5.758%	4	19	+27.010%
2025-09-17	6.6000	6.6000	6.6000	6.6000	+3.937%	1	15	+19.697%
2025-09-16	6.4000	6.4200	6.3500	6.3500	-1.398%	6	16	+24.409%
2025-09-15	6.4000	6.4400	6.4000	6.4400	0.000%	10	10	+22.671%

.dark-mode .sFZ0fJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sFZ0fJ{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20280121P15JOBY Jan 21 2028 15.00 Put (JOBY280121P00015000)option OPRA

JOBY20280121P15
JOBY Jan 21 2028 15.00 Put (JOBY280121P00015000)
option OPRA