Dark

SJM20270115C120
SJM Jan 15 2027 120.00 Call (SJM270115C00120000)
option OPRA

EOD

Sep 28, 2026

8.08-4.941%(-0.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	8.0800	8.0800	8.0800	8.0800	-4.941%	2	1,074	0.000%
2026-09-23	8.5000	8.5000	8.5000	8.5000	+7.868%	3	1,072	-4.941%
2026-09-21	7.8800	7.8800	7.8800	7.8800	-15.269%	1	1,072	+2.538%
2026-09-18	9.4500	9.4500	9.3000	9.3000	-5.005%	5	1,073	-13.118%
2026-09-17	10.1000	10.3200	9.6600	9.7900	-8.075%	6	1,072	-17.467%
2026-09-16	9.8000	10.6500	9.8000	10.6500	+31.481%	5	1,070	-24.131%
2026-09-15	8.1000	8.1000	8.1000	8.1000	-2.410%	2	1,065	-0.247%
2026-09-11	8.3000	8.3000	8.3000	8.3000	-12.632%	1	1,065	-2.651%
2026-09-10	9.5000	9.5000	9.5000	9.5000	-12.118%	3	1,065	-14.947%
2026-09-09	10.5000	11.3100	10.5000	10.8100	+1.217%	834	1,067	-25.254%
2026-09-08	10.6400	11.2000	10.6300	10.6800	-14.423%	4	250	-24.345%
2026-09-04	12.4800	12.4800	12.4800	12.4800	-14.521%	6	243	-35.256%
2026-09-03	14.6000	14.6000	14.6000	14.6000	-10.099%	1	243	-44.658%
2026-09-02	16.2400	16.2400	16.2400	16.2400	+2.655%	1	242	-50.246%
2026-08-26	18.0000	18.0000	15.1500	15.8200	+31.833%	10	241	-48.925%
2026-08-25	12.0000	12.0000	12.0000	12.0000	+2.564%	1	248	-32.667%
2026-08-21	11.6600	11.7000	11.6600	11.7000	0.000%	25	249	-30.940%
2026-08-20	12.0000	12.0000	11.7000	11.7000	+29.712%	20	226	-30.940%
2026-08-18	9.6500	9.6500	9.0200	9.0200	-6.139%	2	221	-10.421%
2026-08-14	9.6100	9.6100	9.6100	9.6100	+3.445%	6	221	-15.921%
2026-08-13	9.6000	9.6000	9.2500	9.2900	+16.125%	28	218	-13.025%
2026-08-11	8.0000	8.0000	8.0000	8.0000	-12.568%	7	201	+1.000%
2026-08-10	9.1500	9.1500	9.1500	9.1500	-2.866%	1	194	-11.694%
2026-08-07	9.4200	9.4200	9.4200	9.4200	+6.803%	1	194	-14.225%
2026-08-06	8.8200	8.8200	8.8200	8.8200	-2.000%	1	193	-8.390%
2026-08-05	9.0000	9.0000	9.0000	9.0000	-2.174%	1	192	-10.222%
2026-08-04	9.2000	9.2000	9.2000	9.2000	+6.358%	2	192	-12.174%
2026-08-03	9.9700	9.9700	8.6000	8.6500	-28.512%	21	190	-6.590%
2026-07-30	12.1000	12.1000	12.1000	12.1000	-14.488%	15	193	-33.223%
2026-07-29	14.2000	14.3000	14.1500	14.1500	+12.302%	22	193	-42.898%
2026-07-28	11.1200	12.6000	11.1200	12.6000	+26.000%	3	195	-35.873%
2026-07-27	10.0000	10.0000	10.0000	10.0000	+19.190%	2	193	-19.200%
2026-07-24	8.3900	8.3900	8.3900	8.3900	+14.932%	5	191	-3.695%
2026-07-23	7.9600	8.1300	7.0200	7.3000	-15.116%	31	191	+10.685%
2026-07-22	8.6000	8.6000	8.6000	8.6000	+21.127%	1	201	-6.047%
2026-07-21	6.5000	7.1000	6.5000	7.1000	+6.287%	2	201	+13.803%
2026-07-17	6.6800	6.6800	6.6800	6.6800	+36.327%	5	202	+20.958%
2026-07-15	4.9000	4.9000	4.9000	4.9000	+8.889%	3	197	+64.898%
2026-07-14	5.1000	5.1000	4.5000	4.5000	-23.729%	2	194	+79.556%
2026-07-13	5.9000	5.9000	5.9000	5.9000	0.000%	1	194	+36.949%
2026-07-10	5.9000	5.9000	5.9000	5.9000	+3.509%	1	193	+36.949%
2026-07-09	5.7000	5.7000	5.7000	5.7000	-16.176%	1	194	+41.754%
2026-07-07	6.8000	6.8000	6.8000	6.8000	-26.087%	1	195	+18.824%
2026-07-06	9.2000	9.2000	9.2000	9.2000	+8.235%	2	194	-12.174%
2026-06-29	8.5000	8.5000	8.5000	8.5000	+6.250%	3	192	-4.941%
2026-06-26	8.0000	8.0000	8.0000	8.0000	+13.960%	2	189	+1.000%
2026-06-24	6.0500	7.0200	6.0500	7.0200	+22.087%	2	189	+15.100%
2026-06-23	5.7500	5.7500	5.7500	5.7500	+4.167%	1	189	+40.522%
2026-06-22	5.6100	5.6100	4.9000	5.5200	-25.102%	13	188	+46.377%
2026-06-17	7.3700	7.3700	7.3700	7.3700	-19.189%	1	185	+9.634%
2026-06-16	8.6500	9.1200	8.6500	9.1200	+3.754%	2	185	-11.404%
2026-06-15	8.7900	8.7900	8.7900	8.7900	-10.306%	1	183	-8.077%
2026-06-11	9.5000	9.8000	9.5000	9.8000	+2.083%	3	183	-17.551%
2026-06-10	9.0300	9.6000	9.0300	9.6000	+26.316%	12	182	-15.833%
2026-06-09	7.0300	8.9800	7.0300	7.6000	+52.000%	29	176	+6.316%
2026-06-05	5.0000	5.0000	5.0000	5.0000	+51.515%	1	165	+61.600%
2026-06-02	3.3000	3.3000	3.3000	3.3000	-26.667%	1	166	+144.848%
2026-05-27	4.5000	4.5000	4.5000	4.5000	+28.205%	1	166	+79.556%
2026-05-20	3.5100	3.5100	3.5100	3.5100	-19.310%	1	165	+130.199%
2026-05-19	4.3500	4.3500	4.3500	4.3500	+24.286%	1	166	+85.747%
2026-05-15	3.6000	3.6000	3.5000	3.5000	0.000%	7	166	+130.857%
2026-05-13	3.5000	3.5000	3.5000	3.5000	+2.941%	1	160	+130.857%
2026-05-08	3.4000	3.4000	3.4000	3.4000	+30.769%	2	160	+137.647%
2026-05-06	2.6000	2.6500	2.5000	2.6000	+13.043%	4	160	+210.769%
2026-05-04	2.6000	2.6000	2.3000	2.3000	-20.139%	2	160	+251.304%
2026-04-30	2.7000	2.8800	2.7000	2.8800	+14.741%	2	161	+180.556%
2026-04-27	2.4000	2.5100	2.4000	2.5100	-3.462%	2	160	+221.912%
2026-04-24	2.6000	2.6000	2.6000	2.6000	+10.638%	2	158	+210.769%
2026-04-22	2.3500	2.3500	2.3500	2.3500	+5.856%	1	158	+243.830%
2026-04-20	2.2200	2.2200	2.2200	2.2200	0.000%	1	157	+263.964%
2026-04-17	2.2200	2.2200	2.2200	2.2200	+16.842%	1	156	+263.964%
2026-04-16	1.9000	1.9000	1.9000	1.9000	+53.226%	1	156	+325.263%
2026-04-14	1.2400	1.2400	1.2400	1.2400	+18.095%	4	156	+551.613%
2026-04-13	1.0900	1.0900	1.0500	1.0500	-38.235%	5	152	+669.524%
2026-04-09	1.7000	1.7000	1.7000	1.7000	-24.444%	36	152	+375.294%
2026-04-02	2.2500	2.2500	2.2500	2.2500	-11.067%	3	191	+259.111%
2026-04-01	2.5300	2.5300	2.5300	2.5300	+3.265%	1	191	+219.368%
2026-03-30	2.4500	2.4500	2.4500	2.4500	+8.889%	1	190	+229.796%
2026-03-26	2.2500	2.2500	2.2500	2.2500	-0.881%	1	190	+259.111%
2026-03-25	2.2700	2.2700	2.2700	2.2700	-26.774%	1	191	+255.947%
2026-03-23	3.1000	3.1000	3.1000	3.1000	-12.676%	5	190	+160.645%
2026-03-18	3.5500	3.5500	3.5500	3.5500	-29.423%	1	190	+127.606%
2026-03-17	5.2000	5.2000	5.0300	5.0300	-6.852%	2	189	+60.636%
2026-03-16	5.4000	5.4000	5.4000	5.4000	-49.533%	1	188	+49.630%
2026-02-26	10.7000	10.7000	10.7000	10.7000	+29.071%	10	187	-24.486%
2026-02-23	7.8500	8.2900	7.8500	8.2900	+25.606%	17	187	-2.533%
2026-02-17	6.6000	6.6000	6.6000	6.6000	+10.000%	1	177	+22.424%
2026-02-12	6.0000	6.0000	6.0000	6.0000	+15.385%	1	176	+34.667%
2026-02-09	5.2000	5.2000	5.2000	5.2000	-18.750%	1	175	+55.385%
2026-02-06	6.2000	6.4000	6.2000	6.4000	+6.667%	37	174	+26.250%
2026-02-04	6.0000	6.0000	6.0000	6.0000	+36.986%	15	137	+34.667%
2026-02-03	4.3800	4.3800	4.3800	4.3800	+1.860%	2	122	+84.475%
2026-01-30	3.8000	4.3000	3.8000	4.3000	+19.444%	6	124	+87.907%
2026-01-27	4.2000	4.2000	3.6000	3.6000	+12.500%	4	118	+124.444%
2026-01-21	3.2000	3.2000	3.2000	3.2000	-17.949%	1	114	+152.500%
2026-01-20	3.5000	3.9000	3.5000	3.9000	+9.859%	9	114	+107.179%
2026-01-16	3.5500	3.5500	3.5500	3.5500	-16.471%	2	105	+127.606%
2026-01-14	4.2500	4.2500	4.2500	4.2500	+13.032%	1	105	+90.118%
2026-01-12	3.7600	3.7600	3.7600	3.7600	+27.891%	1	104	+114.894%
2025-12-31	2.9400	2.9400	2.9400	2.9400	-16.000%	2	103	+174.830%
2025-12-22	3.5000	3.5000	3.5000	3.5000	-36.937%	1	102	+130.857%
2025-11-25	5.8500	5.8500	5.4000	5.5500	-44.500%	3	102	+45.586%
2025-11-13	9.2700	10.0000	9.2700	10.0000	+17.647%	2	101	-19.200%
2025-11-11	8.5000	8.5000	8.5000	8.5000	+14.865%	5	100	-4.941%
2025-10-03	7.4000	7.4000	7.4000	7.4000	+1.370%	2	100	+9.189%
2025-10-02	7.3000	7.3000	7.3000	7.3000	+2.817%	1	98	+10.685%
2025-09-22	7.1000	7.1000	7.1000	7.1000	-14.458%	14	98	+13.803%
2025-09-09	8.3000	8.3000	8.3000	8.3000	-7.778%	4	84	-2.651%
2025-09-05	9.0000	9.0000	9.0000	9.0000	+20.000%	30	84	-10.222%
2025-08-29	6.9000	7.5000	6.9000	7.5000	+31.579%	17	113	+7.733%
2025-08-27	5.3000	5.9800	5.3000	5.7000	-30.061%	42	113	+41.754%
2025-08-26	8.1500	8.1500	8.1500	8.1500	-16.837%	1	106	-0.859%
2025-08-22	9.8000	9.8000	9.8000	9.8000	+32.432%	3	106	-17.551%
2025-08-06	7.4000	7.4000	7.4000	7.4000	+12.121%	8	106	+9.189%
2025-07-28	6.6000	6.6000	6.6000	6.6000	-5.714%	3	98	+22.424%
2025-07-22	6.8300	7.0000	6.8300	7.0000	+7.198%	31	101	+15.429%
2025-07-16	6.5300	6.5300	6.5300	6.5300	+23.208%	20	72	+23.737%
2025-07-09	5.3000	5.3000	5.3000	5.3000	+6.000%	3	52	+52.453%
2025-07-08	5.0000	5.0000	5.0000	5.0000	-7.407%	2	55	+61.600%
2025-07-02	5.4000	5.4000	5.4000	5.4000	+9.312%	3	55	+49.630%
2025-07-01	3.7000	4.9400	3.7000	4.9400	+59.355%	24	53	+63.563%
2025-06-27	3.1000	3.1000	3.1000	3.1000	-5.199%	2	41	+160.645%
2025-06-26	3.2700	3.2700	3.2700	3.2700	-3.824%	1	41	+147.095%
2025-06-24	3.5000	3.5000	3.4000	3.4000	-10.526%	2	40	+137.647%
2025-06-23	3.8000	3.8000	3.8000	3.8000	+2.703%	1	39	+112.632%
2025-06-20	3.5000	3.7000	3.5000	3.7000	+21.311%	4	39	+118.378%
2025-06-16	3.4000	3.4000	3.0500	3.0500	-16.438%	3	38	+164.918%
2025-06-13	4.0500	4.0500	3.6000	3.6500	-1.351%	10	39	+121.370%
2025-06-12	3.6000	3.7000	3.6000	3.7000	+8.824%	4	43	+118.378%
2025-06-11	3.1500	3.4000	3.1500	3.4000	-10.053%	81	47	+137.647%
2025-06-10	4.3000	4.3000	3.1100	3.7800	-58.000%	113	114	+113.757%
2025-06-06	9.0000	9.0000	9.0000	9.0000	-8.815%	4	9	-10.222%
2025-06-04	9.8700	9.8700	9.8700	9.8700	+9.667%	2	7	-18.136%
2025-05-15	9.0000	9.0000	9.0000	9.0000	-15.174%	1	7	-10.222%
2025-03-03	10.6100	10.6100	10.6100	10.6100	+73.934%	1	6	-23.845%
2025-01-10	6.1000	6.1000	6.1000	6.1000	-65.242%	4	6	+32.459%
2024-11-26	17.5500	17.5500	17.5500	17.5500	+36.047%	1	4	-53.960%
2024-10-29	12.9000	12.9000	12.9000	12.9000	0.000%	3	3	-37.364%