Dark

SJM20270115C100
SJM Jan 15 2027 100.00 Call (SJM270115C00100000)
option OPRA

EOD

Aug 13, 2026

22.14+4.780%(+1.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	22.1400	22.1400	22.1400	22.1400	+4.780%	1	278	0.000%
2026-08-12	21.1300	21.1300	21.1300	21.1300	-2.176%	1	278	+4.780%
2026-08-10	21.6000	21.6000	21.6000	21.6000	+25.581%	1	279	+2.500%
2026-07-07	17.3000	17.3000	17.2000	17.2000	+7.500%	2	279	+28.721%
2026-06-23	16.0000	16.0000	16.0000	16.0000	-20.120%	10	279	+38.375%
2026-06-17	20.0300	20.0300	20.0300	20.0300	-3.377%	2	304	+10.534%
2026-06-12	20.7300	20.7300	20.7300	20.7300	-3.805%	20	304	+6.802%
2026-06-11	21.5500	21.5500	21.5500	21.5500	+3.110%	1	304	+2.738%
2026-06-10	20.0000	20.9000	20.0000	20.9000	+11.407%	3	304	+5.933%
2026-06-09	16.6000	18.9800	16.6000	18.7600	+57.780%	13	304	+18.017%
2026-06-08	11.8900	11.8900	11.8900	11.8900	+18.900%	1	311	+86.207%
2026-06-05	11.5700	11.5700	10.0000	10.0000	-7.407%	2	311	+121.400%
2026-06-03	10.4000	10.8000	10.4000	10.8000	-11.620%	3	310	+105.000%
2026-05-27	12.2000	12.2200	12.2000	12.2200	-1.452%	10	312	+81.178%
2026-05-19	12.4000	12.4000	12.4000	12.4000	+16.981%	1	318	+78.548%
2026-05-18	10.6000	10.6000	10.6000	10.6000	+20.181%	1	319	+108.868%
2026-05-08	8.8200	8.8200	8.8200	8.8200	+4.875%	1	319	+151.020%
2026-04-30	8.4100	8.4100	8.4100	8.4100	+8.237%	44	320	+163.258%
2026-04-24	7.7900	7.9500	7.7300	7.7700	-4.545%	86	298	+184.942%
2026-04-23	7.8400	8.1400	7.8400	8.1400	+14.648%	62	239	+171.990%
2026-04-22	8.0000	8.0000	7.0000	7.1000	-2.740%	71	208	+211.831%
2026-04-21	7.3200	7.3200	7.3000	7.3000	+20.066%	20	182	+203.288%
2026-04-15	5.9000	6.0800	5.9000	6.0800	+35.714%	2	182	+264.145%
2026-04-13	4.4000	4.4800	4.4000	4.4800	-18.545%	11	181	+394.196%
2026-04-10	5.5000	5.5000	5.5000	5.5000	-12.560%	10	171	+302.545%
2026-04-09	7.4000	7.4000	6.2900	6.2900	-17.237%	3	163	+251.987%
2026-03-25	7.5500	7.6500	7.5500	7.6000	-24.000%	3	163	+191.316%
2026-03-24	9.5000	10.0000	9.5000	10.0000	-4.762%	3	161	+121.400%
2026-03-19	10.5000	10.5000	10.5000	10.5000	-44.444%	1	160	+110.857%
2026-03-05	18.9000	18.9000	18.9000	18.9000	-10.000%	1	160	+17.143%
2026-02-27	21.0000	21.0000	21.0000	21.0000	-1.408%	1	159	+5.429%
2026-02-26	21.3000	21.3000	21.3000	21.3000	+20.339%	1	159	+3.944%
2026-02-23	17.7000	17.7000	17.7000	17.7000	+2.907%	10	160	+25.085%
2026-02-20	17.2000	17.2000	17.2000	17.2000	-3.911%	1	160	+28.721%
2026-02-13	17.9000	17.9000	17.9000	17.9000	+2.755%	2	161	+23.687%
2026-02-12	17.4200	17.4200	17.4200	17.4200	+5.897%	1	161	+27.095%
2026-02-11	16.4500	16.4500	16.4500	16.4500	+14.236%	6	161	+34.590%
2026-02-09	14.4000	14.4000	14.4000	14.4000	+1.408%	1	165	+53.750%
2026-02-04	14.2000	14.2000	14.2000	14.2000	+9.231%	1	165	+55.915%
2026-02-03	13.0000	13.0000	13.0000	13.0000	+23.574%	3	165	+70.308%
2026-01-23	10.3100	10.5200	10.3100	10.5200	+0.190%	7	168	+110.456%
2026-01-16	10.5000	10.5000	10.5000	10.5000	-10.638%	1	161	+110.857%
2026-01-15	11.8000	12.0000	11.4300	11.7500	+3.524%	8	161	+88.426%
2026-01-14	11.3500	11.3500	11.3500	11.3500	+19.474%	4	161	+95.066%
2026-01-12	9.5000	9.5000	9.5000	9.5000	+18.750%	4	163	+133.053%
2026-01-02	8.3000	8.3000	8.0000	8.0000	-12.088%	12	163	+176.750%
2025-12-29	9.1000	9.1000	9.1000	9.1000	-49.304%	1	163	+143.297%
2025-11-14	17.7400	17.9500	17.7400	17.9500	+22.109%	3	163	+23.343%
2025-11-06	14.7000	14.7000	14.7000	14.7000	+17.600%	10	160	+50.612%
2025-10-30	12.5000	12.5000	12.5000	12.5000	+1.626%	1	170	+77.120%
2025-10-29	12.7200	12.7200	12.3000	12.3000	+0.820%	4	170	+80.000%
2025-10-13	12.8000	12.8000	12.2000	12.2000	-25.610%	6	173	+81.475%
2025-10-03	16.4000	16.4000	16.4000	16.4000	+2.821%	20	167	+35.000%
2025-09-19	15.9500	15.9500	15.9500	15.9500	-12.937%	1	167	+38.809%
2025-09-03	18.3200	18.3200	18.3200	18.3200	+4.091%	1	167	+20.852%
2025-08-29	17.6000	17.6000	17.6000	17.6000	+26.619%	10	158	+25.795%
2025-08-28	13.9000	13.9000	13.9000	13.9000	-7.333%	30	158	+59.281%
2025-08-27	15.0000	15.0000	15.0000	15.0000	-15.730%	100	130	+47.600%
2025-08-26	17.9500	17.9500	17.8000	17.8000	-14.341%	3	62	+24.382%
2025-08-20	21.0000	21.0000	20.7800	20.7800	+7.113%	2	61	+6.545%
2025-08-19	20.0000	20.0000	19.4000	19.4000	+4.865%	2	62	+14.124%
2025-08-12	18.5000	18.5000	18.5000	18.5000	+2.778%	1	64	+19.676%
2025-07-29	18.0000	18.0000	18.0000	18.0000	+5.882%	1	65	+23.000%
2025-07-23	17.0000	17.0000	17.0000	17.0000	+28.593%	5	65	+30.235%
2025-07-11	13.2200	13.2200	13.2200	13.2200	+4.921%	2	69	+67.474%
2025-07-10	12.6000	12.6000	12.6000	12.6000	+0.800%	1	71	+75.714%
2025-07-09	12.5000	13.2000	12.5000	12.5000	-2.267%	11	72	+77.120%
2025-07-07	12.5000	12.7900	12.5000	12.7900	+0.314%	8	83	+73.104%
2025-07-01	10.8800	13.0000	10.8800	12.7500	+31.443%	9	91	+73.647%
2025-06-30	9.6500	9.7000	9.6500	9.7000	+8.744%	2	100	+128.247%
2025-06-26	8.9200	8.9200	8.9200	8.9200	-10.352%	1	99	+148.206%
2025-06-24	9.7000	10.0000	9.7000	9.9500	-3.398%	5	99	+122.513%
2025-06-23	10.0000	10.3000	10.0000	10.3000	+3.103%	6	104	+114.951%
2025-06-20	9.7500	10.1000	9.5200	9.9900	+14.828%	34	110	+121.622%
2025-06-17	9.0000	9.0000	8.7000	8.7000	-8.421%	53	103	+154.483%
2025-06-13	10.0000	10.0000	9.5000	9.5000	-4.040%	74	150	+133.053%
2025-06-12	9.4200	9.9000	9.4200	9.9000	+5.319%	35	183	+123.636%
2025-06-11	9.4000	9.6000	8.7000	9.4000	+3.297%	109	154	+135.532%
2025-06-10	11.9500	11.9500	8.9000	9.1000	-50.811%	39	47	+143.297%
2025-06-06	18.5000	18.5000	18.5000	18.5000	-5.080%	2	16	+19.676%
2025-05-15	19.4900	19.4900	19.4900	19.4900	-18.109%	1	17	+13.597%
2025-04-17	23.8000	23.8000	23.8000	23.8000	+16.098%	1	17	-6.975%
2025-03-21	20.5000	20.5000	20.5000	20.5000	-0.097%	20	17	+8.000%
2025-02-24	20.5200	20.5200	20.5200	20.5200	+44.405%	1	7	+7.895%
2025-01-24	14.2100	14.2100	14.2100	14.2100	+11.802%	2	8	+55.806%
2025-01-15	12.8000	12.8000	12.7100	12.7100	-3.712%	2	7	+74.194%
2025-01-13	13.2000	13.2000	13.2000	13.2000	-25.212%	1	7	+67.727%
2025-01-07	17.5500	17.6500	17.5000	17.6500	-31.296%	3	7	+25.439%
2024-11-29	25.6900	25.6900	25.6900	25.6900	+38.865%	2	4	-13.819%
2024-11-15	18.0200	18.5000	18.0200	18.5000	-26.587%	6	3	+19.676%
2024-10-23	25.2000	25.2000	25.2000	25.2000	0.000%	1	1	-12.143%