Dark

SJM20270115C105
SJM Jan 15 2027 105.00 Call (SJM270115C00105000)
option OPRA

EOD

Aug 12, 2026

17.40+8.750%(+1.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	17.4000	17.4000	17.4000	17.4000	+8.750%	5	133	0.000%
2026-08-11	16.0000	16.0000	16.0000	16.0000	-7.139%	1	133	+8.750%
2026-08-10	17.2300	17.2300	17.2300	17.2300	-11.186%	2	133	+0.987%
2026-07-31	19.3300	19.4000	19.3300	19.4000	-6.686%	20	133	-10.309%
2026-07-30	20.7900	20.7900	20.7900	20.7900	+43.875%	1	148	-16.306%
2026-07-17	14.4500	14.4500	14.4500	14.4500	+3.214%	2	147	+20.415%
2026-07-16	14.0000	14.0000	14.0000	14.0000	+18.044%	1	145	+24.286%
2026-07-15	11.8600	11.8600	11.8600	11.8600	-7.344%	1	145	+46.712%
2026-07-13	14.0000	14.0000	12.8000	12.8000	+2.400%	2	144	+35.938%
2026-07-10	12.5000	12.5000	12.5000	12.5000	-23.124%	1	145	+39.200%
2026-07-07	15.2000	16.2600	15.2000	16.2600	+2.911%	2	144	+7.011%
2026-06-26	15.5000	15.8000	15.5000	15.8000	+28.351%	2	144	+10.127%
2026-06-23	12.3100	12.3100	12.3100	12.3100	-13.310%	1	145	+41.348%
2026-06-18	14.7600	14.7600	14.0000	14.2000	-9.554%	8	143	+22.535%
2026-06-17	16.1000	16.1000	15.7000	15.7000	-12.729%	8	143	+10.828%
2026-06-11	17.9900	17.9900	17.9900	17.9900	+3.689%	3	143	-3.280%
2026-06-10	17.3500	17.3500	17.3500	17.3500	+17.468%	6	146	+0.288%
2026-06-09	14.5200	15.7500	14.5200	14.7700	+43.398%	5	152	+17.806%
2026-06-08	10.3000	10.3000	10.3000	10.3000	+37.333%	1	153	+68.932%
2026-06-05	7.5000	7.5000	7.5000	7.5000	-6.250%	1	152	+132.000%
2026-06-04	8.0000	8.0000	8.0000	8.0000	+9.439%	1	151	+117.500%
2026-06-02	7.6700	9.6000	7.2000	7.3100	-21.818%	239	150	+138.030%
2026-05-19	9.3500	9.3500	9.3500	9.3500	+11.442%	1	120	+86.096%
2026-05-18	8.3900	8.3900	8.3900	8.3900	+15.724%	1	118	+107.390%
2026-05-13	7.2500	7.2500	7.2500	7.2500	+3.571%	2	118	+140.000%
2026-05-11	7.0000	7.0000	7.0000	7.0000	+9.375%	10	116	+148.571%
2026-05-07	6.4000	6.4000	6.4000	6.4000	0.000%	10	116	+171.875%
2026-04-30	6.2700	6.4000	6.2700	6.4000	+10.345%	10	120	+171.875%
2026-04-28	6.0500	6.0500	5.7000	5.8000	-1.695%	21	110	+200.000%
2026-04-27	5.9300	5.9300	5.9000	5.9000	+5.169%	3	90	+194.915%
2026-04-21	5.6900	5.6900	5.6100	5.6100	-2.435%	6	87	+210.160%
2026-04-17	5.7500	5.7500	5.7500	5.7500	+25.000%	1	81	+202.609%
2026-04-15	4.3400	4.6000	4.3400	4.6000	+15.000%	3	81	+278.261%
2026-04-10	4.0000	4.0000	4.0000	4.0000	-1.235%	10	83	+335.000%
2026-04-09	4.4800	4.4800	4.0500	4.0500	-31.703%	7	79	+329.630%
2026-03-30	5.9300	5.9300	5.9300	5.9300	+6.847%	2	72	+193.423%
2026-03-25	5.6000	5.6000	5.5500	5.5500	-34.706%	3	70	+213.514%
2026-03-23	8.5000	8.5000	8.5000	8.5000	-50.408%	1	72	+104.706%
2026-03-05	17.1400	17.1400	17.1400	17.1400	+20.704%	1	71	+1.517%
2026-02-20	14.2000	14.2000	14.2000	14.2000	-1.045%	1	72	+22.535%
2026-02-12	13.5400	14.3500	13.5400	14.3500	+30.455%	3	71	+21.254%
2026-02-09	11.0000	11.0000	11.0000	11.0000	-5.254%	2	72	+58.182%
2026-02-04	11.7000	12.2300	11.6100	11.6100	+9.632%	27	73	+49.871%
2026-02-03	10.5000	10.5900	10.5000	10.5900	+8.951%	5	74	+64.306%
2026-02-02	9.2000	9.7200	9.2000	9.7200	+14.353%	7	74	+79.012%
2026-01-22	8.5000	8.5000	8.5000	8.5000	-2.746%	1	70	+104.706%
2026-01-16	8.7400	8.7400	8.7400	8.7400	-9.148%	3	68	+99.085%
2026-01-15	9.1900	9.6200	9.1900	9.6200	+39.420%	6	68	+80.873%
2026-01-09	6.9000	6.9000	6.9000	6.9000	+32.692%	3	65	+152.174%
2026-01-05	5.5000	5.5000	5.2000	5.2000	-25.820%	11	55	+234.615%
2026-01-02	6.2800	7.0100	6.2800	7.0100	+0.143%	2	55	+148.217%
2025-12-30	7.0000	7.0000	7.0000	7.0000	-14.216%	1	54	+148.571%
2025-12-16	8.1600	8.1600	8.1600	8.1600	-13.191%	15	54	+113.235%
2025-12-03	9.3600	9.4000	9.3600	9.4000	-14.545%	7	39	+85.106%
2025-11-26	11.1700	11.1700	11.0000	11.0000	+4.563%	2	33	+58.182%
2025-11-25	10.5500	10.5500	10.5200	10.5200	-12.697%	6	33	+65.399%
2025-11-24	12.0000	12.0500	12.0000	12.0500	+8.755%	5	31	+44.398%
2025-10-31	11.0800	11.0800	11.0800	11.0800	-10.645%	1	30	+57.040%
2025-10-27	12.0000	12.4000	12.0000	12.4000	+13.657%	2	27	+40.323%
2025-10-13	10.9100	10.9100	10.9100	10.9100	-9.083%	3	27	+59.487%
2025-09-26	12.0000	12.0000	12.0000	12.0000	-16.667%	1	24	+45.000%
2025-08-29	14.4000	14.4000	14.4000	14.4000	-14.184%	1	24	+20.833%
2025-08-21	16.7800	16.7800	16.7800	16.7800	-3.563%	4	24	+3.695%
2025-08-20	17.4000	17.4000	17.4000	17.4000	+4.192%	1	24	0.000%
2025-08-19	16.7000	16.7000	16.7000	16.7000	+10.596%	1	24	+4.192%
2025-08-13	15.6200	15.6200	15.1000	15.1000	+4.716%	4	24	+15.232%
2025-08-06	14.0000	14.4200	14.0000	14.4200	+15.360%	16	27	+20.666%
2025-08-04	12.5000	12.5000	12.5000	12.5000	-16.107%	2	37	+39.200%
2025-07-29	15.0000	15.0000	14.9000	14.9000	+35.455%	3	39	+16.779%
2025-07-09	11.0000	11.0000	11.0000	11.0000	-6.383%	5	42	+58.182%
2025-07-03	11.7500	11.7500	11.7500	11.7500	+21.134%	2	42	+48.085%
2025-07-01	9.7000	9.7000	9.7000	9.7000	+38.571%	2	42	+79.381%
2025-06-26	7.3200	7.3200	7.0000	7.0000	-13.580%	7	42	+148.571%
2025-06-23	8.1000	8.1000	8.1000	8.1000	+6.021%	1	39	+114.815%
2025-06-20	7.6400	7.6400	7.6400	7.6400	-4.500%	4	38	+127.749%
2025-06-13	8.0000	8.0000	8.0000	8.0000	+5.263%	2	40	+117.500%
2025-06-12	7.5000	7.6000	7.4000	7.6000	+12.426%	18	39	+128.947%
2025-06-11	6.7600	6.7600	6.7600	6.7600	-6.759%	1	21	+157.396%
2025-06-10	8.2000	8.2000	7.2500	7.2500	-57.478%	13	21	+140.000%
2025-03-19	17.0500	17.0500	17.0500	17.0500	+7.571%	1	8	+2.053%
2025-03-05	15.8500	15.8500	15.8500	15.8500	-15.241%	1	9	+9.779%
2025-03-04	18.7000	18.7000	18.7000	18.7000	+62.326%	1	9	-6.952%
2025-02-18	11.2500	11.5200	11.1000	11.5200	+0.174%	5	10	+51.042%
2025-02-11	11.5000	11.5000	11.5000	11.5000	-6.504%	3	5	+51.304%
2025-02-04	12.3000	12.3000	12.3000	12.3000	-5.530%	1	2	+41.463%
2025-01-08	13.0200	13.0200	13.0200	13.0200	0.000%	1	0	+33.641%