Dark

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

EOD

Aug 12, 2026

10.87-4.983%(-0.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	10.8700	10.8700	10.8700	10.8700	-4.983%	2	228	0.000%
2026-08-10	11.4400	11.4400	11.4400	11.4400	-3.133%	1	226	-4.983%
2026-08-07	11.7500	11.8100	11.7500	11.8100	+4.053%	2	225	-7.959%
2026-08-05	11.3500	11.3500	11.3500	11.3500	-35.876%	1	225	-4.229%
2026-07-29	17.2500	17.7000	17.2500	17.7000	+19.838%	9	224	-38.588%
2026-07-28	15.3800	15.3800	14.7700	14.7700	+19.789%	5	228	-26.405%
2026-07-27	12.3300	12.3300	12.3300	12.3300	+15.234%	10	229	-11.841%
2026-07-24	9.8000	10.7000	9.8000	10.7000	+12.632%	2	219	+1.589%
2026-07-23	10.3400	10.3400	9.5000	9.5000	+14.458%	3	219	+14.421%
2026-07-20	8.3000	8.3000	8.3000	8.3000	+7.792%	2	220	+30.964%
2026-07-13	7.7000	7.7000	7.7000	7.7000	+1.316%	1	218	+41.169%
2026-07-10	7.6000	7.6000	7.4000	7.6000	-8.434%	3	218	+43.026%
2026-07-09	7.6000	8.3000	7.6000	8.3000	-2.696%	3	217	+30.964%
2026-07-08	8.5300	8.5300	8.5300	8.5300	+7.975%	5	214	+27.433%
2026-07-06	8.9800	8.9800	7.9000	7.9000	-21.000%	3	209	+37.595%
2026-07-02	10.0000	10.0000	10.0000	10.0000	-1.961%	2	209	+8.700%
2026-07-01	9.9800	10.2000	9.9800	10.2000	-7.273%	2	209	+6.569%
2026-06-29	11.0000	11.0000	11.0000	11.0000	+4.962%	1	210	-1.182%
2026-06-26	10.3900	10.4800	10.3900	10.4800	+31.000%	2	209	+3.721%
2026-06-25	8.0000	8.0000	8.0000	8.0000	-2.439%	5	210	+35.875%
2026-06-24	8.2000	8.2000	8.2000	8.2000	-12.951%	1	205	+32.561%
2026-06-18	9.8000	9.8000	9.4200	9.4200	-5.800%	4	207	+15.393%
2026-06-17	10.9000	10.9000	10.0000	10.0000	-13.941%	2	207	+8.700%
2026-06-16	11.5700	11.6200	11.5700	11.6200	-3.005%	2	207	-6.454%
2026-06-11	11.9800	11.9800	11.9800	11.9800	-0.992%	1	205	-9.265%
2026-06-10	9.8500	12.1000	9.8500	12.1000	+32.240%	10	204	-10.165%
2026-06-09	7.1000	10.5000	7.0700	9.1500	+50.741%	58	201	+18.798%
2026-06-08	6.0700	6.0700	6.0700	6.0700	-6.327%	1	168	+79.077%
2026-06-05	6.4800	6.4800	6.4800	6.4800	+24.615%	1	168	+67.747%
2026-06-03	4.8000	5.2000	4.8000	5.2000	+15.556%	2	167	+109.038%
2026-06-02	4.5000	4.5000	4.5000	4.5000	-21.191%	9	166	+141.556%
2026-05-27	5.7100	5.7100	5.7100	5.7100	+28.315%	1	166	+90.368%
2026-05-20	4.4500	4.4500	4.4500	4.4500	+34.848%	10	165	+144.270%
2026-05-04	3.3000	3.3000	3.3000	3.3000	+6.452%	1	174	+229.394%
2026-04-23	3.1000	3.1000	3.1000	3.1000	-3.125%	3	173	+250.645%
2026-04-20	3.2000	3.2000	3.2000	3.2000	+16.364%	5	170	+239.688%
2026-04-17	2.7000	2.8000	2.7000	2.7500	-8.333%	3	170	+295.273%
2026-04-16	3.0000	3.0000	3.0000	3.0000	+36.364%	1	167	+262.333%
2026-04-14	1.8500	2.2000	1.8500	2.2000	+37.500%	10	166	+394.091%
2026-04-13	1.5500	1.6000	1.5500	1.6000	-20.000%	3	164	+579.375%
2026-04-10	2.0000	2.0000	2.0000	2.0000	-37.500%	1	162	+443.500%
2026-04-06	3.2000	3.2000	3.2000	3.2000	-5.045%	5	162	+239.688%
2026-03-31	3.3700	3.3700	3.3700	3.3700	+2.121%	7	157	+222.552%
2026-03-30	3.3000	3.3000	3.3000	3.3000	-24.312%	5	157	+229.394%
2026-03-27	4.3600	4.3600	4.3600	4.3600	+30.539%	1	159	+149.312%
2026-03-25	3.5000	3.5000	2.9800	3.3400	-22.326%	7	159	+225.449%
2026-03-24	4.5000	4.5000	4.3000	4.3000	-61.607%	4	158	+152.791%
2026-03-04	10.5000	11.2000	10.5000	11.2000	+6.667%	6	158	-2.946%
2026-03-03	10.5000	10.5000	10.5000	10.5000	-8.696%	4	153	+3.524%
2026-02-26	11.8500	12.1100	11.5000	11.5000	+13.749%	12	149	-5.478%
2026-02-23	10.1100	10.1100	10.1100	10.1100	+9.891%	3	146	+7.517%
2026-02-20	9.2000	9.2000	9.2000	9.2000	+12.195%	1	145	+18.152%
2026-02-17	10.2000	10.2000	8.2000	8.2000	-13.684%	2	144	+32.561%
2026-02-13	9.5000	9.5000	9.5000	9.5000	-0.524%	1	143	+14.421%
2026-02-12	9.5500	9.5500	9.5500	9.5500	+15.758%	1	143	+13.822%
2026-02-10	8.2500	8.2500	8.2500	8.2500	+17.354%	1	142	+31.758%
2026-02-09	7.9000	7.9000	7.0300	7.0300	+25.536%	5	141	+54.623%
2026-01-29	5.6000	5.6000	5.6000	5.6000	-1.235%	2	142	+94.107%
2026-01-27	5.6700	5.6700	5.6700	5.6700	+22.993%	2	140	+91.711%
2026-01-23	4.6100	4.6100	4.6100	4.6100	-6.680%	1	138	+135.792%
2026-01-21	4.9000	5.1000	4.9000	4.9400	-5.000%	14	138	+120.040%
2026-01-20	5.0000	5.4600	4.5000	5.2000	+15.556%	39	127	+109.038%
2026-01-15	4.5000	4.5000	4.5000	4.5000	+4.167%	2	108	+141.556%
2026-01-12	4.3200	4.3200	4.3200	4.3200	+30.909%	10	108	+151.620%
2026-01-08	3.3000	3.3000	3.3000	3.3000	+6.452%	10	98	+229.394%
2026-01-07	3.0000	3.1000	3.0000	3.1000	0.000%	32	93	+250.645%
2026-01-06	3.1000	3.1000	3.1000	3.1000	+0.977%	3	91	+250.645%
2026-01-05	3.0000	3.0700	3.0000	3.0700	-25.122%	12	86	+254.072%
2025-12-30	4.1000	4.1000	4.1000	4.1000	-19.450%	10	86	+165.122%
2025-12-17	5.0900	5.0900	5.0900	5.0900	-2.115%	7	76	+113.556%
2025-12-16	5.2000	5.2000	5.2000	5.2000	-53.571%	1	69	+109.038%
2025-11-13	11.2000	11.2000	11.2000	11.2000	+31.765%	1	69	-2.946%
2025-11-06	8.5000	8.5000	8.5000	8.5000	+3.659%	1	68	+27.882%
2025-10-08	8.3000	8.3000	8.2000	8.2000	-8.990%	4	68	+32.561%
2025-10-06	9.0100	9.0100	9.0100	9.0100	-5.158%	1	64	+20.644%
2025-10-01	9.5000	9.5000	9.5000	9.5000	-13.636%	5	65	+14.421%
2025-09-08	11.0000	11.0000	11.0000	11.0000	+19.565%	30	65	-1.182%
2025-09-02	9.2000	9.2000	9.2000	9.2000	+23.490%	2	65	+18.152%
2025-08-28	7.4500	7.4500	7.4500	7.4500	+0.676%	1	67	+45.906%
2025-08-27	7.4000	7.4000	7.4000	7.4000	-26.148%	1	66	+46.892%
2025-08-26	10.0200	10.0200	10.0200	10.0200	-4.571%	2	64	+8.483%
2025-08-15	10.5000	10.5000	10.5000	10.5000	-0.943%	1	64	+3.524%
2025-08-14	10.6000	10.6000	10.6000	10.6000	-5.357%	1	63	+2.547%
2025-08-13	10.8300	11.2000	10.8300	11.2000	+21.081%	5	63	-2.946%
2025-08-05	9.2500	9.2500	9.2500	9.2500	-1.596%	2	59	+17.514%
2025-07-30	9.8000	9.8000	9.4000	9.4000	+6.697%	36	59	+15.638%
2025-07-25	8.8100	8.8100	8.8100	8.8100	-6.376%	1	74	+23.383%
2025-07-23	9.4100	9.4100	9.4100	9.4100	+3.407%	1	74	+15.515%
2025-07-17	9.3000	9.3000	9.1000	9.1000	+39.785%	3	74	+19.451%
2025-07-08	6.5100	6.5100	6.5100	6.5100	-7.000%	8	76	+66.974%
2025-07-02	7.0000	7.0000	7.0000	7.0000	+40.000%	30	68	+55.286%
2025-07-01	5.0000	5.0000	5.0000	5.0000	+21.065%	1	72	+117.400%
2025-06-26	4.1400	4.1400	4.1300	4.1300	-8.222%	18	71	+163.196%
2025-06-24	4.5000	4.5000	4.5000	4.5000	-10.000%	1	53	+141.556%
2025-06-23	5.0000	5.0000	5.0000	5.0000	+9.890%	2	52	+117.400%
2025-06-16	4.5500	4.5500	4.5500	4.5500	-1.087%	4	52	+138.901%
2025-06-12	4.6000	4.6000	4.6000	4.6000	+13.300%	3	50	+136.304%
2025-06-11	4.0700	4.0700	4.0600	4.0600	-5.581%	3	47	+167.734%
2025-06-10	4.3000	4.3000	4.3000	4.3000	-64.463%	2	45	+152.791%
2025-05-30	12.1000	12.1000	12.1000	12.1000	+17.819%	16	43	-10.165%
2025-05-14	10.2700	10.2700	10.2700	10.2700	-19.891%	1	43	+5.842%
2025-04-29	12.8200	12.8200	12.8200	12.8200	-14.930%	1	42	-15.211%
2025-04-17	15.0700	15.0700	15.0700	15.0700	+15.038%	2	42	-27.870%
2025-03-18	13.1000	13.1000	13.1000	13.1000	+3.150%	4	42	-17.023%
2025-03-03	12.7000	12.7000	12.7000	12.7000	+68.212%	8	39	-14.409%
2025-01-17	7.5100	7.7000	7.5100	7.5500	+6.338%	60	7	+43.974%
2025-01-15	7.1000	7.1000	7.1000	7.1000	-50.763%	5	7	+53.099%
2024-12-04	14.4200	14.4200	14.4200	14.4200	-4.881%	1	2	-24.619%
2024-11-08	15.1600	15.1600	15.1600	15.1600	0.000%	2	1	-28.298%