Dark

JOBY20280121P8
JOBY Jan 21 2028 8.00 Put (JOBY280121P00008000)
option OPRA

EOD

Aug 12, 2026

2.81+5.639%(+0.15)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	2.7300	2.8100	2.7300	2.8100	+5.639%	20	4,484	0.000%
2026-08-11	2.6600	2.6600	2.6600	2.6600	+1.141%	1	4,479	+5.639%
2026-08-10	2.6000	2.6300	2.6000	2.6300	-1.128%	2	4,478	+6.844%
2026-08-07	2.7900	2.7900	2.6600	2.6600	-3.273%	47	4,480	+5.639%
2026-08-06	2.9400	2.9400	2.6300	2.7500	-8.333%	65	4,478	+2.182%
2026-08-05	2.8500	3.0000	2.8500	3.0000	+5.634%	17	4,453	-6.333%
2026-08-04	3.0300	3.0300	2.8400	2.8400	-8.387%	30	4,438	-1.056%
2026-08-03	3.0800	3.1600	3.0800	3.1000	-4.908%	13	4,437	-9.355%
2026-07-31	3.0500	3.2600	3.0500	3.2600	+4.153%	6	4,446	-13.804%
2026-07-30	3.2100	3.2100	3.1300	3.1300	-3.692%	5	4,444	-10.224%
2026-07-29	3.4500	3.4500	3.2500	3.2500	+9.797%	2	4,444	-13.538%
2026-07-27	3.3000	3.3000	2.9600	2.9600	-8.923%	2	4,443	-5.068%
2026-07-24	3.0500	3.2500	3.0500	3.2500	+7.973%	37	4,443	-13.538%
2026-07-23	3.1000	3.3000	3.0100	3.0100	+0.333%	5	4,446	-6.645%
2026-07-22	3.0000	3.0000	3.0000	3.0000	-3.226%	10	4,446	-6.333%
2026-07-20	3.1000	3.1700	3.0300	3.1000	-3.125%	40	4,456	-9.355%
2026-07-17	3.1500	3.2000	3.1500	3.2000	+1.587%	42	4,451	-12.188%
2026-07-16	3.0000	3.1500	3.0000	3.1500	+11.702%	11	4,450	-10.794%
2026-07-15	2.8200	2.8200	2.8200	2.8200	-9.325%	10	4,444	-0.355%
2026-07-14	3.0000	3.1100	3.0000	3.1100	-0.321%	122	4,434	-9.646%
2026-07-13	3.1500	3.1500	3.1200	3.1200	+0.645%	6	4,334	-9.936%
2026-07-10	2.9400	3.1000	2.9400	3.1000	+6.897%	12	4,330	-9.355%
2026-07-09	3.0000	3.0000	2.9000	2.9000	-1.361%	3	4,322	-3.103%
2026-07-08	2.7500	3.1500	2.7500	2.9400	-1.010%	112	4,324	-4.422%
2026-07-07	2.8000	2.9700	2.8000	2.9700	+6.835%	158	4,318	-5.387%
2026-07-02	2.7800	2.7800	2.7800	2.7800	+8.171%	5	4,217	+1.079%
2026-07-01	2.5700	2.5700	2.5700	2.5700	-0.772%	1	4,217	+9.339%
2026-06-30	2.5900	2.5900	2.5900	2.5900	-7.500%	1	4,216	+8.494%
2026-06-29	2.7800	2.8400	2.7800	2.8000	+4.089%	37	4,216	+0.357%
2026-06-26	2.6900	2.6900	2.6900	2.6900	-1.465%	5	4,200	+4.461%
2026-06-25	2.7300	2.7300	2.7300	2.7300	+5.000%	5	4,195	+2.930%
2026-06-18	2.6000	2.6000	2.6000	2.6000	0.000%	1	4,197	+8.077%
2026-06-17	2.5300	2.6000	2.5300	2.6000	+2.362%	61	4,197	+8.077%
2026-06-16	2.4500	2.5400	2.4500	2.5400	+0.395%	6	4,197	+10.630%
2026-06-15	2.5600	2.6600	2.5100	2.5300	-5.243%	113	4,197	+11.067%
2026-06-12	2.7000	2.7000	2.6700	2.6700	-2.555%	2	4,197	+5.243%
2026-06-11	2.7000	2.7800	2.7000	2.7400	-0.725%	4	4,197	+2.555%
2026-06-10	2.5400	2.7700	2.5400	2.7600	+0.364%	21	4,197	+1.812%
2026-06-09	2.6500	2.7500	2.6500	2.7500	+7.422%	32	4,196	+2.182%
2026-06-08	2.5600	2.5600	2.5600	2.5600	-0.389%	2	4,204	+9.766%
2026-06-05	2.4000	2.5700	2.4000	2.5700	+12.227%	55	4,202	+9.339%
2026-06-03	2.2300	2.2900	2.2300	2.2900	+6.512%	21	4,147	+22.707%
2026-06-02	2.1900	2.4900	2.1300	2.1500	-1.826%	29	4,128	+30.698%
2026-06-01	2.1500	2.2300	2.1000	2.1900	+1.860%	90	4,111	+28.311%
2026-05-28	2.1500	2.1500	2.1500	2.1500	-8.511%	1	4,074	+30.698%
2026-05-27	2.3500	2.3500	2.3500	2.3500	+10.849%	1	4,075	+19.574%
2026-05-26	2.2000	2.2000	2.1200	2.1200	-5.357%	14	4,076	+32.547%
2026-05-22	2.5100	2.5100	1.9700	2.2400	-10.400%	12	4,086	+25.446%
2026-05-18	2.4000	2.5000	2.4000	2.5000	+1.215%	42	4,077	+12.400%
2026-05-15	2.4800	2.4800	2.4700	2.4700	+7.391%	2	4,077	+13.765%
2026-05-14	2.3000	2.3000	2.3000	2.3000	+0.877%	1	4,048	+22.174%
2026-05-13	2.3000	2.3000	2.2800	2.2800	-6.557%	5	4,048	+23.246%
2026-05-12	2.4000	2.4400	2.4000	2.4400	+5.172%	2	4,048	+15.164%
2026-05-11	2.5700	2.5700	2.2400	2.3200	-5.306%	13	4,048	+21.121%
2026-05-08	2.4600	2.6500	2.4500	2.4500	-6.489%	5	4,053	+14.694%
2026-05-07	2.4200	2.6200	2.3500	2.6200	+10.549%	49	4,057	+7.252%
2026-05-06	2.5000	2.5800	2.3700	2.3700	-10.566%	88	4,090	+18.565%
2026-05-05	2.7600	2.8100	2.6500	2.6500	+1.923%	10	4,102	+6.038%
2026-05-04	2.6800	2.6800	2.6000	2.6000	-1.887%	20	4,093	+8.077%
2026-05-01	2.5200	2.6500	2.5200	2.6500	+2.317%	116	4,080	+6.038%
2026-04-29	2.5900	2.5900	2.5900	2.5900	-6.159%	1	4,080	+8.494%
2026-04-28	2.9500	2.9500	2.7100	2.7600	+3.759%	6	4,079	+1.812%
2026-04-27	2.8000	2.8000	2.6600	2.6600	-3.273%	52	4,076	+5.639%
2026-04-24	2.7900	2.8200	2.7500	2.7500	+1.476%	26	4,117	+2.182%
2026-04-23	2.7000	2.7400	2.7000	2.7100	+0.370%	4	4,137	+3.690%
2026-04-22	2.5100	2.7000	2.5100	2.7000	+6.299%	7	4,137	+4.074%
2026-04-21	2.6100	2.8100	2.5400	2.5400	-0.781%	32	4,107	+10.630%
2026-04-17	2.5300	2.6400	2.5300	2.5600	-3.030%	65	4,107	+9.766%
2026-04-16	2.5200	2.6600	2.5200	2.6400	+1.149%	1,348	4,093	+6.439%
2026-04-15	2.6200	2.6200	2.6100	2.6100	-5.091%	8	3,454	+7.663%
2026-04-14	2.3800	2.7500	2.3800	2.7500	+3.774%	25	3,449	+2.182%
2026-04-08	2.6400	2.6500	2.6400	2.6500	-1.852%	25	3,424	+6.038%
2026-04-06	2.7500	2.7500	2.7000	2.7000	-4.255%	2	3,406	+4.074%
2026-04-02	2.7400	2.8200	2.7400	2.8200	-1.053%	13	3,402	-0.355%
2026-04-01	2.8100	2.8500	2.8100	2.8500	-4.040%	2	3,402	-1.404%
2026-03-31	2.9000	2.9700	2.9000	2.9700	0.000%	4	3,400	-5.387%
2026-03-30	2.9000	2.9700	2.9000	2.9700	+2.414%	9	3,396	-5.387%
2026-03-27	2.8000	2.9000	2.8000	2.9000	+3.203%	104	3,393	-3.103%
2026-03-26	2.7500	2.8200	2.7500	2.8100	+7.252%	10	3,295	0.000%
2026-03-25	2.6200	2.6200	2.6200	2.6200	-2.963%	4	3,287	+7.252%
2026-03-24	2.6300	2.7000	2.6300	2.7000	+4.651%	3	3,287	+4.074%
2026-03-20	2.6000	2.6000	2.5700	2.5800	+0.389%	9	3,286	+8.915%
2026-03-19	2.6000	2.7000	2.5700	2.5700	+2.800%	340	3,281	+9.339%
2026-03-18	2.5000	2.5000	2.5000	2.5000	-3.846%	10	3,183	+12.400%
2026-03-17	2.6000	2.6000	2.6000	2.6000	-1.887%	5	3,183	+8.077%
2026-03-12	2.5000	2.6500	2.5000	2.6500	+5.578%	70	3,182	+6.038%
2026-03-11	2.5100	2.5100	2.5100	2.5100	-3.462%	10	3,248	+11.952%
2026-03-10	2.5500	2.6000	2.5500	2.6000	-4.762%	7	3,244	+8.077%
2026-03-09	2.7300	2.7300	2.7300	2.7300	+1.487%	5	3,238	+2.930%
2026-03-06	2.7000	2.7000	2.6700	2.6900	0.000%	632	3,233	+4.461%
2026-03-05	2.6200	2.7200	2.6100	2.6900	+3.065%	727	3,000	+4.461%
2026-03-04	2.6200	2.6600	2.6100	2.6100	+1.953%	702	2,682	+7.663%
2026-03-03	2.6000	2.6000	2.5300	2.5600	+5.785%	7	2,154	+9.766%
2026-03-02	2.6200	2.6500	2.4200	2.4200	-3.200%	4	2,159	+16.116%
2026-02-27	2.5000	2.5000	2.5000	2.5000	-9.091%	1	2,161	+12.400%
2026-02-23	2.7100	2.7500	2.7000	2.7500	+3.774%	3	2,161	+2.182%
2026-02-20	2.6500	2.6500	2.6500	2.6500	+2.317%	3	2,159	+6.038%
2026-02-19	2.6200	2.6400	2.5800	2.5900	-2.996%	6	2,156	+8.494%
2026-02-18	2.6700	2.6700	2.6700	2.6700	+0.755%	1	2,153	+5.243%
2026-02-17	2.6500	2.6500	2.6500	2.6500	-2.574%	10	2,153	+6.038%
2026-02-13	2.6500	2.7200	2.6500	2.7200	-1.091%	3	2,152	+3.309%
2026-02-12	2.5200	2.7500	2.2900	2.7500	+1.852%	74	2,152	+2.182%
2026-02-11	2.6700	2.7100	2.6700	2.7000	+3.846%	52	2,080	+4.074%
2026-02-10	2.6000	2.6000	2.6000	2.6000	-0.763%	10	2,028	+8.077%
2026-02-09	2.6200	2.6200	2.6200	2.6200	+2.344%	1	2,018	+7.252%
2026-02-06	2.8600	2.8600	2.5600	2.5600	-8.571%	361	2,017	+9.766%
2026-02-05	2.6800	2.8000	2.6600	2.8000	+2.564%	33	2,014	+0.357%
2026-02-04	2.5900	2.7600	2.5400	2.7300	+9.200%	1,397	2,006	+2.930%
2026-02-03	2.5000	2.5900	2.4300	2.5000	0.000%	569	788	+12.400%
2026-02-02	2.5600	2.5600	2.4500	2.5000	0.000%	30	718	+12.400%
2026-01-30	2.4300	2.5000	2.4300	2.5000	+4.167%	104	709	+12.400%
2026-01-29	2.2600	2.5000	2.2600	2.4000	+15.385%	155	684	+17.083%
2026-01-26	2.0800	2.0800	2.0800	2.0800	+4.000%	4	583	+35.096%
2026-01-21	2.0000	2.0000	2.0000	2.0000	+2.041%	50	587	+40.500%
2026-01-20	1.9600	1.9600	1.9600	1.9600	-0.508%	10	537	+43.367%
2026-01-08	1.9500	1.9700	1.9000	1.9700	-1.500%	3	527	+42.640%
2026-01-07	1.9000	2.0000	1.9000	2.0000	+6.952%	2	528	+40.500%
2026-01-06	1.8700	1.8700	1.8700	1.8700	-1.579%	5	527	+50.267%
2026-01-05	1.9500	1.9500	1.8900	1.9000	-18.103%	11	527	+47.895%
2025-12-30	2.2000	2.3200	2.2000	2.3200	+7.907%	2	527	+21.121%
2025-12-29	2.1500	2.1500	2.1500	2.1500	+5.911%	1	525	+30.698%
2025-12-22	2.0000	2.0300	2.0000	2.0300	-10.965%	30	524	+38.424%
2025-12-18	2.2000	2.2800	2.1000	2.2800	-0.870%	52	496	+23.246%
2025-12-17	2.3000	2.3000	2.3000	2.3000	+15.000%	234	470	+22.174%
2025-12-12	2.0000	2.0000	2.0000	2.0000	-2.439%	16	489	+40.500%
2025-12-08	2.1000	2.1000	2.0500	2.0500	-6.818%	65	505	+37.073%
2025-12-05	2.2000	2.2000	2.2000	2.2000	+7.317%	1	485	+27.727%
2025-12-04	2.1200	2.1200	2.0500	2.0500	-4.651%	2	486	+37.073%
2025-11-28	2.1000	2.2300	2.1000	2.1500	-10.417%	50	484	+30.698%
2025-11-25	2.4000	2.4000	2.4000	2.4000	+14.286%	10	463	+17.083%
2025-11-18	2.3300	2.3300	2.1000	2.1000	-1.408%	11	473	+33.810%
2025-11-13	2.1000	2.1300	2.1000	2.1300	+3.902%	12	462	+31.925%
2025-11-12	2.0000	2.0500	2.0000	2.0500	+2.500%	34	469	+37.073%
2025-11-07	2.1500	2.2000	2.0000	2.0000	0.000%	14	439	+40.500%
2025-11-04	1.8000	2.0000	1.8000	2.0000	+6.383%	50	425	+40.500%
2025-10-30	1.8800	1.8800	1.8800	1.8800	-1.053%	1	375	+49.468%
2025-10-27	1.9400	1.9400	1.9000	1.9000	-5.941%	2	374	+47.895%
2025-10-23	2.0200	2.0200	2.0200	2.0200	-4.717%	1	374	+39.109%
2025-10-22	2.0800	2.1200	2.0800	2.1200	+3.415%	3	373	+32.547%
2025-10-21	1.9000	2.0500	1.9000	2.0500	+7.895%	5	370	+37.073%
2025-10-20	1.9000	1.9000	1.9000	1.9000	+8.571%	30	365	+47.895%
2025-10-13	1.7500	1.7500	1.7500	1.7500	-30.000%	30	395	+60.571%
2025-10-10	2.5000	2.5000	2.5000	2.5000	+26.904%	10	365	+12.400%
2025-10-08	2.1300	2.1300	1.6900	1.9700	+15.882%	19	355	+42.640%
2025-10-07	1.7000	1.7000	1.7000	1.7000	-1.163%	5	343	+65.294%
2025-10-03	1.7500	1.7500	1.7200	1.7200	-3.371%	2	342	+63.372%
2025-10-02	1.8300	2.0900	1.7200	1.7800	-6.316%	81	342	+57.865%
2025-10-01	1.9000	1.9000	1.9000	1.9000	0.000%	3	261	+47.895%
2025-09-30	1.9000	1.9000	1.9000	1.9000	-1.042%	1	258	+47.895%
2025-09-29	1.9200	1.9200	1.9200	1.9200	-1.538%	1	258	+46.354%
2025-09-25	3.4300	3.4300	1.9500	1.9500	-1.015%	5	257	+44.103%
2025-09-22	1.9700	1.9700	1.9700	1.9700	-1.500%	1	252	+42.640%
2025-09-19	2.0000	2.0000	2.0000	2.0000	-2.439%	1	252	+40.500%
2025-09-18	2.0500	2.0500	2.0500	2.0500	-2.381%	250	253	+37.073%
2025-09-17	2.1500	2.1500	2.1000	2.1000	+0.478%	2	3	+33.810%
2025-09-15	2.0900	2.0900	2.0900	2.0900	0.000%	1	1	+34.450%

.dark-mode .ZhYg6s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZhYg6s{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20280121P8JOBY Jan 21 2028 8.00 Put (JOBY280121P00008000)option OPRA

JOBY20280121P8
JOBY Jan 21 2028 8.00 Put (JOBY280121P00008000)
option OPRA