Dark

JOBY20280121P5
JOBY Jan 21 2028 5.00 Put (JOBY280121P00005000)
option OPRA

EOD

Aug 14, 2026

1.11+0.909%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.1100	1.1100	1.1100	1.1100	+0.909%	1	2,372	0.000%
2026-08-13	1.1100	1.1100	1.1000	1.1000	-0.901%	6	2,372	+0.909%
2026-08-12	1.1100	1.1100	1.1100	1.1100	+14.433%	5	2,368	0.000%
2026-08-11	1.0000	1.0900	0.9700	0.9700	-7.619%	7	2,368	+14.433%
2026-08-10	1.0200	1.0900	1.0200	1.0500	-4.545%	46	2,362	+5.714%
2026-08-07	1.1500	1.1700	1.1000	1.1000	-0.901%	16	2,402	+0.909%
2026-08-06	1.1400	1.1400	1.0800	1.1100	-10.484%	40	2,406	0.000%
2026-08-05	1.2100	1.2400	1.2100	1.2400	-0.800%	3	2,432	-10.484%
2026-08-04	1.2600	1.2600	1.2500	1.2500	+7.759%	2	2,432	-11.200%
2026-08-03	1.1600	1.1600	1.1600	1.1600	-15.942%	1	2,431	-4.310%
2026-07-31	1.4500	1.4500	1.3800	1.3800	-4.828%	3	2,430	-19.565%
2026-07-29	1.4500	1.4500	1.4500	1.4500	+9.023%	1	2,427	-23.448%
2026-07-28	1.2000	1.3400	1.2000	1.3300	-1.481%	431	2,428	-16.541%
2026-07-27	1.3500	1.3500	1.3500	1.3500	+6.299%	3	2,048	-17.778%
2026-07-24	1.2700	1.2700	1.2700	1.2700	+4.098%	1	2,047	-12.598%
2026-07-22	1.2200	1.2200	1.2200	1.2200	-6.870%	10	2,047	-9.016%
2026-07-21	1.3100	1.3100	1.3100	1.3100	+0.769%	10	2,047	-15.267%
2026-07-20	1.3300	1.3300	1.3000	1.3000	-3.704%	6	2,054	-14.615%
2026-07-17	1.2500	1.3800	1.2500	1.3500	-1.460%	74	2,052	-17.778%
2026-07-16	1.2300	1.3700	1.2300	1.3700	+12.295%	72	2,104	-18.978%
2026-07-15	1.0500	1.2200	1.0500	1.2200	-4.688%	100	2,045	-9.016%
2026-07-14	1.2800	1.2800	1.2100	1.2800	-1.538%	8	1,966	-13.281%
2026-07-13	1.3500	1.3500	1.3000	1.3000	+5.691%	6	1,962	-14.615%
2026-07-10	1.2200	1.3200	1.2200	1.2300	-1.600%	31	1,962	-9.756%
2026-07-09	1.2300	1.2500	1.2300	1.2500	+0.806%	10	1,931	-11.200%
2026-07-08	1.2800	1.2800	1.2400	1.2400	-0.800%	6	1,931	-10.484%
2026-07-07	1.1500	1.2500	1.0000	1.2500	+4.167%	29	1,932	-11.200%
2026-07-02	1.0400	1.2000	1.0400	1.2000	+9.091%	142	1,816	-7.500%
2026-07-01	1.1000	1.1000	1.1000	1.1000	0.000%	20	1,816	+0.909%
2026-06-30	1.1000	1.1000	1.1000	1.1000	-7.563%	1	1,815	+0.909%
2026-06-29	1.1900	1.1900	1.1900	1.1900	+8.182%	10	1,814	-6.723%
2026-06-24	1.1000	1.1000	1.1000	1.1000	-15.385%	10	1,814	+0.909%
2026-06-16	1.3000	1.3000	1.3000	1.3000	+23.810%	3	1,814	-14.615%
2026-06-15	1.0500	1.0900	1.0500	1.0500	-4.545%	7	1,811	+5.714%
2026-06-11	1.1000	1.1000	1.1000	1.1000	+34.146%	10	1,816	+0.909%
2026-06-02	0.8200	0.8200	0.8200	0.8200	-7.865%	5	1,816	+35.366%
2026-05-27	0.8900	0.8900	0.8900	0.8900	-14.423%	10	1,816	+24.719%
2026-05-26	1.0400	1.0400	1.0400	1.0400	-7.143%	4	1,816	+6.731%
2026-05-19	1.0000	1.1200	1.0000	1.1200	+9.804%	20	1,820	-0.893%
2026-05-18	1.0200	1.0200	1.0200	1.0200	0.000%	10	1,801	+8.824%
2026-05-15	1.0000	1.0800	1.0000	1.0200	+7.368%	14	1,801	+8.824%
2026-05-13	0.9500	0.9500	0.9500	0.9500	+6.742%	1	1,799	+16.842%
2026-05-11	0.9200	0.9200	0.8900	0.8900	-2.198%	6	1,799	+24.719%
2026-05-08	0.9100	0.9100	0.9100	0.9100	-12.500%	50	1,803	+21.978%
2026-05-07	1.0400	1.0400	1.0400	1.0400	+9.474%	4	1,753	+6.731%
2026-05-06	0.9500	0.9500	0.9500	0.9500	-17.391%	20	1,749	+16.842%
2026-05-05	1.1500	1.1500	1.1500	1.1500	0.000%	10	1,769	-3.478%
2026-05-01	1.1000	1.1500	1.1000	1.1500	+2.679%	11	1,769	-3.478%
2026-04-28	1.0900	1.1200	1.0900	1.1200	+1.818%	42	1,769	-0.893%
2026-04-27	1.1500	1.1500	1.1000	1.1000	-2.655%	46	1,767	+0.909%
2026-04-23	1.0500	1.1300	1.0500	1.1300	+4.630%	8	1,810	-1.770%
2026-04-22	1.0800	1.0800	1.0800	1.0800	-16.923%	5	1,810	+2.778%
2026-04-21	1.1700	1.3000	1.1700	1.3000	+20.370%	30	1,806	-14.615%
2026-04-20	1.1200	1.1500	1.0500	1.0800	+5.882%	210	1,806	+2.778%
2026-04-17	1.0200	1.0200	1.0200	1.0200	-3.774%	1	1,971	+8.824%
2026-04-02	1.0600	1.0600	1.0600	1.0600	-6.195%	21	1,971	+4.717%
2026-04-01	1.1300	1.1300	1.1300	1.1300	-11.024%	1	1,971	-1.770%
2026-03-30	1.2700	1.2700	1.2700	1.2700	+8.547%	3	1,970	-12.598%
2026-03-27	1.2000	1.2000	1.1700	1.1700	-7.143%	2	1,970	-5.128%
2026-03-26	1.2600	1.2600	1.2600	1.2600	+13.514%	5	1,968	-11.905%
2026-03-23	1.1100	1.1100	1.1100	1.1100	+5.714%	1	1,963	0.000%
2026-03-20	1.0400	1.1400	1.0400	1.0500	-7.080%	11	1,963	+5.714%
2026-03-19	1.1000	1.1300	1.1000	1.1300	+4.630%	2	1,957	-1.770%
2026-03-18	1.0200	1.0800	1.0200	1.0800	+0.935%	3	1,957	+2.778%
2026-03-13	1.0700	1.0700	1.0700	1.0700	+5.941%	35	1,957	+3.738%
2026-03-12	1.0500	1.0500	1.0000	1.0100	-12.174%	191	1,922	+9.901%
2026-03-06	1.1500	1.1500	1.1500	1.1500	+5.505%	5	1,743	-3.478%
2026-03-02	1.1200	1.2000	1.0900	1.0900	-2.679%	6	1,743	+1.835%
2026-02-27	1.0500	1.1200	1.0500	1.1200	-0.885%	4	1,742	-0.893%
2026-02-26	1.1000	1.1800	1.1000	1.1300	+7.619%	737	1,742	-1.770%
2026-02-25	1.0500	1.0500	1.0500	1.0500	-8.696%	2	1,149	+5.714%
2026-02-24	1.2500	1.2500	1.1500	1.1500	+2.679%	3	1,149	-3.478%
2026-02-23	1.1200	1.1200	1.1200	1.1200	-0.885%	2	1,149	-0.893%
2026-02-19	1.1600	1.1600	1.1300	1.1300	+5.607%	2	1,149	-1.770%
2026-02-18	1.0700	1.0700	1.0700	1.0700	-4.464%	20	1,148	+3.738%
2026-02-17	1.1200	1.1200	1.1200	1.1200	+0.901%	10	1,138	-0.893%
2026-02-12	1.0900	1.1700	1.0900	1.1100	+0.909%	37	1,138	0.000%
2026-02-11	1.1300	1.1300	1.1000	1.1000	+4.762%	51	1,115	+0.909%
2026-02-10	1.0500	1.0500	1.0500	1.0500	-4.545%	1	1,115	+5.714%
2026-02-09	1.1000	1.1000	1.1000	1.1000	-9.091%	10	1,114	+0.909%
2026-02-05	1.1400	1.2100	1.1400	1.2100	+10.000%	793	1,114	-8.264%
2026-02-04	1.0800	1.1000	1.0800	1.1000	+8.911%	26	382	+0.909%
2026-02-02	1.0100	1.0100	1.0100	1.0100	+5.208%	1	380	+9.901%
2026-01-30	1.0000	1.0300	0.9600	0.9600	-1.031%	27	380	+15.625%
2026-01-29	0.9800	1.0100	0.9700	0.9700	+24.359%	39	353	+14.433%
2026-01-27	0.7800	0.7800	0.7800	0.7800	+5.405%	7	319	+42.308%
2026-01-21	0.7400	0.7400	0.7400	0.7400	-2.632%	1	319	+50.000%
2026-01-20	0.7600	0.7600	0.7600	0.7600	0.000%	30	318	+46.053%
2026-01-07	0.7400	0.7600	0.7400	0.7600	0.000%	110	318	+46.053%
2026-01-06	0.7500	0.7700	0.7500	0.7600	+4.110%	27	208	+46.053%
2026-01-05	0.7300	0.7300	0.7300	0.7300	-14.118%	1	233	+52.055%
2025-12-26	0.8500	0.8500	0.8500	0.8500	+41.667%	1	233	+30.588%
2025-12-22	0.6000	0.6000	0.6000	0.6000	-35.484%	30	232	+85.000%
2025-12-17	0.9300	0.9300	0.9300	0.9300	+5.682%	70	202	+19.355%
2025-12-08	0.8900	0.8900	0.8800	0.8800	-12.000%	10	202	+26.136%
2025-11-17	1.0000	1.0000	1.0000	1.0000	+20.482%	25	202	+11.000%
2025-11-11	0.8200	0.8300	0.8000	0.8300	0.000%	29	177	+33.735%
2025-11-06	0.8500	0.8500	0.8300	0.8300	+3.750%	35	186	+33.735%
2025-11-04	2.8000	2.8000	0.8000	0.8000	-5.882%	27	161	+38.750%
2025-10-28	0.8300	0.8500	0.8100	0.8500	0.000%	105	144	+30.588%
2025-10-22	0.8500	0.8500	0.8500	0.8500	+13.333%	55	67	+30.588%
2025-10-21	0.7500	0.7500	0.7500	0.7500	-16.667%	1	12	+48.000%
2025-10-09	0.9000	0.9000	0.9000	0.9000	+12.500%	1	11	+23.333%
2025-10-01	0.8000	0.8000	0.8000	0.8000	+6.667%	3	10	+38.750%
2025-09-29	0.7500	0.7500	0.7500	0.7500	-6.250%	1	7	+48.000%
2025-09-25	0.8000	0.8000	0.8000	0.8000	+1.266%	1	6	+38.750%
2025-09-22	0.7900	0.7900	0.7900	0.7900	-10.227%	1	6	+40.506%
2025-09-16	0.8800	0.8800	0.8800	0.8800	0.000%	5	5	+26.136%

.dark-mode .BWkv5Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BWkv5Q{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20280121P5JOBY Jan 21 2028 5.00 Put (JOBY280121P00005000)option OPRA

JOBY20280121P5
JOBY Jan 21 2028 5.00 Put (JOBY280121P00005000)
option OPRA