Dark

SJM20270115C115
SJM Jan 15 2027 115.00 Call (SJM270115C00115000)
option OPRA

EOD

Sep 28, 2026

11.19-17.111%(-2.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.1900	11.1900	11.1900	11.1900	-17.111%	1	262	0.000%
2026-09-17	12.5000	13.5000	12.5000	13.5000	+8.000%	7	262	-17.111%
2026-09-14	12.5000	12.5000	12.5000	12.5000	+9.170%	2	261	-10.480%
2026-09-11	11.4500	11.4500	11.4500	11.4500	-9.127%	22	259	-2.271%
2026-09-10	12.6100	12.6100	12.6000	12.6000	-11.888%	5	237	-11.190%
2026-09-09	14.3000	14.3000	14.3000	14.3000	-11.400%	3	232	-21.748%
2026-09-04	16.2000	16.2000	16.1400	16.1400	-15.320%	3	232	-30.669%
2026-08-26	19.0600	19.0600	19.0600	19.0600	+25.395%	1	232	-41.291%
2026-08-25	15.2000	15.2000	15.2000	15.2000	+3.683%	1	231	-26.382%
2026-08-20	14.6600	14.6600	14.6600	14.6600	+14.353%	3	232	-23.670%
2026-08-19	12.8200	12.8200	12.8200	12.8200	+17.939%	2	229	-12.715%
2026-08-12	10.8700	10.8700	10.8700	10.8700	-4.983%	2	228	+2.944%
2026-08-10	11.4400	11.4400	11.4400	11.4400	-3.133%	1	226	-2.185%
2026-08-07	11.7500	11.8100	11.7500	11.8100	+4.053%	2	225	-5.250%
2026-08-05	11.3500	11.3500	11.3500	11.3500	-35.876%	1	225	-1.410%
2026-07-29	17.2500	17.7000	17.2500	17.7000	+19.838%	9	224	-36.780%
2026-07-28	15.3800	15.3800	14.7700	14.7700	+19.789%	5	228	-24.238%
2026-07-27	12.3300	12.3300	12.3300	12.3300	+15.234%	10	229	-9.246%
2026-07-24	9.8000	10.7000	9.8000	10.7000	+12.632%	2	219	+4.579%
2026-07-23	10.3400	10.3400	9.5000	9.5000	+14.458%	3	219	+17.789%
2026-07-20	8.3000	8.3000	8.3000	8.3000	+7.792%	2	220	+34.819%
2026-07-13	7.7000	7.7000	7.7000	7.7000	+1.316%	1	218	+45.325%
2026-07-10	7.6000	7.6000	7.4000	7.6000	-8.434%	3	218	+47.237%
2026-07-09	7.6000	8.3000	7.6000	8.3000	-2.696%	3	217	+34.819%
2026-07-08	8.5300	8.5300	8.5300	8.5300	+7.975%	5	214	+31.184%
2026-07-06	8.9800	8.9800	7.9000	7.9000	-21.000%	3	209	+41.646%
2026-07-02	10.0000	10.0000	10.0000	10.0000	-1.961%	2	209	+11.900%
2026-07-01	9.9800	10.2000	9.9800	10.2000	-7.273%	2	209	+9.706%
2026-06-29	11.0000	11.0000	11.0000	11.0000	+4.962%	1	210	+1.727%
2026-06-26	10.3900	10.4800	10.3900	10.4800	+31.000%	2	209	+6.775%
2026-06-25	8.0000	8.0000	8.0000	8.0000	-2.439%	5	210	+39.875%
2026-06-24	8.2000	8.2000	8.2000	8.2000	-12.951%	1	205	+36.463%
2026-06-18	9.8000	9.8000	9.4200	9.4200	-5.800%	4	207	+18.790%
2026-06-17	10.9000	10.9000	10.0000	10.0000	-13.941%	2	207	+11.900%
2026-06-16	11.5700	11.6200	11.5700	11.6200	-3.005%	2	207	-3.701%
2026-06-11	11.9800	11.9800	11.9800	11.9800	-0.992%	1	205	-6.594%
2026-06-10	9.8500	12.1000	9.8500	12.1000	+32.240%	10	204	-7.521%
2026-06-09	7.1000	10.5000	7.0700	9.1500	+50.741%	58	201	+22.295%
2026-06-08	6.0700	6.0700	6.0700	6.0700	-6.327%	1	168	+84.349%
2026-06-05	6.4800	6.4800	6.4800	6.4800	+24.615%	1	168	+72.685%
2026-06-03	4.8000	5.2000	4.8000	5.2000	+15.556%	2	167	+115.192%
2026-06-02	4.5000	4.5000	4.5000	4.5000	-21.191%	9	166	+148.667%
2026-05-27	5.7100	5.7100	5.7100	5.7100	+28.315%	1	166	+95.972%
2026-05-20	4.4500	4.4500	4.4500	4.4500	+34.848%	10	165	+151.461%
2026-05-04	3.3000	3.3000	3.3000	3.3000	+6.452%	1	174	+239.091%
2026-04-23	3.1000	3.1000	3.1000	3.1000	-3.125%	3	173	+260.968%
2026-04-20	3.2000	3.2000	3.2000	3.2000	+16.364%	5	170	+249.688%
2026-04-17	2.7000	2.8000	2.7000	2.7500	-8.333%	3	170	+306.909%
2026-04-16	3.0000	3.0000	3.0000	3.0000	+36.364%	1	167	+273.000%
2026-04-14	1.8500	2.2000	1.8500	2.2000	+37.500%	10	166	+408.636%
2026-04-13	1.5500	1.6000	1.5500	1.6000	-20.000%	3	164	+599.375%
2026-04-10	2.0000	2.0000	2.0000	2.0000	-37.500%	1	162	+459.500%
2026-04-06	3.2000	3.2000	3.2000	3.2000	-5.045%	5	162	+249.688%
2026-03-31	3.3700	3.3700	3.3700	3.3700	+2.121%	7	157	+232.047%
2026-03-30	3.3000	3.3000	3.3000	3.3000	-24.312%	5	157	+239.091%
2026-03-27	4.3600	4.3600	4.3600	4.3600	+30.539%	1	159	+156.651%
2026-03-25	3.5000	3.5000	2.9800	3.3400	-22.326%	7	159	+235.030%
2026-03-24	4.5000	4.5000	4.3000	4.3000	-61.607%	4	158	+160.233%
2026-03-04	10.5000	11.2000	10.5000	11.2000	+6.667%	6	158	-0.089%
2026-03-03	10.5000	10.5000	10.5000	10.5000	-8.696%	4	153	+6.571%
2026-02-26	11.8500	12.1100	11.5000	11.5000	+13.749%	12	149	-2.696%
2026-02-23	10.1100	10.1100	10.1100	10.1100	+9.891%	3	146	+10.682%
2026-02-20	9.2000	9.2000	9.2000	9.2000	+12.195%	1	145	+21.630%
2026-02-17	10.2000	10.2000	8.2000	8.2000	-13.684%	2	144	+36.463%
2026-02-13	9.5000	9.5000	9.5000	9.5000	-0.524%	1	143	+17.789%
2026-02-12	9.5500	9.5500	9.5500	9.5500	+15.758%	1	143	+17.173%
2026-02-10	8.2500	8.2500	8.2500	8.2500	+17.354%	1	142	+35.636%
2026-02-09	7.9000	7.9000	7.0300	7.0300	+25.536%	5	141	+59.175%
2026-01-29	5.6000	5.6000	5.6000	5.6000	-1.235%	2	142	+99.821%
2026-01-27	5.6700	5.6700	5.6700	5.6700	+22.993%	2	140	+97.354%
2026-01-23	4.6100	4.6100	4.6100	4.6100	-6.680%	1	138	+142.733%
2026-01-21	4.9000	5.1000	4.9000	4.9400	-5.000%	14	138	+126.518%
2026-01-20	5.0000	5.4600	4.5000	5.2000	+15.556%	39	127	+115.192%
2026-01-15	4.5000	4.5000	4.5000	4.5000	+4.167%	2	108	+148.667%
2026-01-12	4.3200	4.3200	4.3200	4.3200	+30.909%	10	108	+159.028%
2026-01-08	3.3000	3.3000	3.3000	3.3000	+6.452%	10	98	+239.091%
2026-01-07	3.0000	3.1000	3.0000	3.1000	0.000%	32	93	+260.968%
2026-01-06	3.1000	3.1000	3.1000	3.1000	+0.977%	3	91	+260.968%
2026-01-05	3.0000	3.0700	3.0000	3.0700	-25.122%	12	86	+264.495%
2025-12-30	4.1000	4.1000	4.1000	4.1000	-19.450%	10	86	+172.927%
2025-12-17	5.0900	5.0900	5.0900	5.0900	-2.115%	7	76	+119.843%
2025-12-16	5.2000	5.2000	5.2000	5.2000	-53.571%	1	69	+115.192%
2025-11-13	11.2000	11.2000	11.2000	11.2000	+31.765%	1	69	-0.089%
2025-11-06	8.5000	8.5000	8.5000	8.5000	+3.659%	1	68	+31.647%
2025-10-08	8.3000	8.3000	8.2000	8.2000	-8.990%	4	68	+36.463%
2025-10-06	9.0100	9.0100	9.0100	9.0100	-5.158%	1	64	+24.195%
2025-10-01	9.5000	9.5000	9.5000	9.5000	-13.636%	5	65	+17.789%
2025-09-08	11.0000	11.0000	11.0000	11.0000	+19.565%	30	65	+1.727%
2025-09-02	9.2000	9.2000	9.2000	9.2000	+23.490%	2	65	+21.630%
2025-08-28	7.4500	7.4500	7.4500	7.4500	+0.676%	1	67	+50.201%
2025-08-27	7.4000	7.4000	7.4000	7.4000	-26.148%	1	66	+51.216%
2025-08-26	10.0200	10.0200	10.0200	10.0200	-4.571%	2	64	+11.677%
2025-08-15	10.5000	10.5000	10.5000	10.5000	-0.943%	1	64	+6.571%
2025-08-14	10.6000	10.6000	10.6000	10.6000	-5.357%	1	63	+5.566%
2025-08-13	10.8300	11.2000	10.8300	11.2000	+21.081%	5	63	-0.089%
2025-08-05	9.2500	9.2500	9.2500	9.2500	-1.596%	2	59	+20.973%
2025-07-30	9.8000	9.8000	9.4000	9.4000	+6.697%	36	59	+19.043%
2025-07-25	8.8100	8.8100	8.8100	8.8100	-6.376%	1	74	+27.015%
2025-07-23	9.4100	9.4100	9.4100	9.4100	+3.407%	1	74	+18.916%
2025-07-17	9.3000	9.3000	9.1000	9.1000	+39.785%	3	74	+22.967%
2025-07-08	6.5100	6.5100	6.5100	6.5100	-7.000%	8	76	+71.889%
2025-07-02	7.0000	7.0000	7.0000	7.0000	+40.000%	30	68	+59.857%
2025-07-01	5.0000	5.0000	5.0000	5.0000	+21.065%	1	72	+123.800%
2025-06-26	4.1400	4.1400	4.1300	4.1300	-8.222%	18	71	+170.944%
2025-06-24	4.5000	4.5000	4.5000	4.5000	-10.000%	1	53	+148.667%
2025-06-23	5.0000	5.0000	5.0000	5.0000	+9.890%	2	52	+123.800%
2025-06-16	4.5500	4.5500	4.5500	4.5500	-1.087%	4	52	+145.934%
2025-06-12	4.6000	4.6000	4.6000	4.6000	+13.300%	3	50	+143.261%
2025-06-11	4.0700	4.0700	4.0600	4.0600	-5.581%	3	47	+175.616%
2025-06-10	4.3000	4.3000	4.3000	4.3000	-64.463%	2	45	+160.233%
2025-05-30	12.1000	12.1000	12.1000	12.1000	+17.819%	16	43	-7.521%
2025-05-14	10.2700	10.2700	10.2700	10.2700	-19.891%	1	43	+8.958%
2025-04-29	12.8200	12.8200	12.8200	12.8200	-14.930%	1	42	-12.715%
2025-04-17	15.0700	15.0700	15.0700	15.0700	+15.038%	2	42	-25.747%
2025-03-18	13.1000	13.1000	13.1000	13.1000	+3.150%	4	42	-14.580%
2025-03-03	12.7000	12.7000	12.7000	12.7000	+68.212%	8	39	-11.890%
2025-01-17	7.5100	7.7000	7.5100	7.5500	+6.338%	60	7	+48.212%
2025-01-15	7.1000	7.1000	7.1000	7.1000	-50.763%	5	7	+57.606%
2024-12-04	14.4200	14.4200	14.4200	14.4200	-4.881%	1	2	-22.399%
2024-11-08	15.1600	15.1600	15.1600	15.1600	0.000%	2	1	-26.187%