Dark

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

EOD

Aug 13, 2026

9.29+16.125%(+1.29)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.6000	9.6000	9.2500	9.2900	+16.125%	28	218	0.000%
2026-08-11	8.0000	8.0000	8.0000	8.0000	-12.568%	7	201	+16.125%
2026-08-10	9.1500	9.1500	9.1500	9.1500	-2.866%	1	194	+1.530%
2026-08-07	9.4200	9.4200	9.4200	9.4200	+6.803%	1	194	-1.380%
2026-08-06	8.8200	8.8200	8.8200	8.8200	-2.000%	1	193	+5.329%
2026-08-05	9.0000	9.0000	9.0000	9.0000	-2.174%	1	192	+3.222%
2026-08-04	9.2000	9.2000	9.2000	9.2000	+6.358%	2	192	+0.978%
2026-08-03	9.9700	9.9700	8.6000	8.6500	-28.512%	21	190	+7.399%
2026-07-30	12.1000	12.1000	12.1000	12.1000	-14.488%	15	193	-23.223%
2026-07-29	14.2000	14.3000	14.1500	14.1500	+12.302%	22	193	-34.346%
2026-07-28	11.1200	12.6000	11.1200	12.6000	+26.000%	3	195	-26.270%
2026-07-27	10.0000	10.0000	10.0000	10.0000	+19.190%	2	193	-7.100%
2026-07-24	8.3900	8.3900	8.3900	8.3900	+14.932%	5	191	+10.727%
2026-07-23	7.9600	8.1300	7.0200	7.3000	-15.116%	31	191	+27.260%
2026-07-22	8.6000	8.6000	8.6000	8.6000	+21.127%	1	201	+8.023%
2026-07-21	6.5000	7.1000	6.5000	7.1000	+6.287%	2	201	+30.845%
2026-07-17	6.6800	6.6800	6.6800	6.6800	+36.327%	5	202	+39.072%
2026-07-15	4.9000	4.9000	4.9000	4.9000	+8.889%	3	197	+89.592%
2026-07-14	5.1000	5.1000	4.5000	4.5000	-23.729%	2	194	+106.444%
2026-07-13	5.9000	5.9000	5.9000	5.9000	0.000%	1	194	+57.458%
2026-07-10	5.9000	5.9000	5.9000	5.9000	+3.509%	1	193	+57.458%
2026-07-09	5.7000	5.7000	5.7000	5.7000	-16.176%	1	194	+62.982%
2026-07-07	6.8000	6.8000	6.8000	6.8000	-26.087%	1	195	+36.618%
2026-07-06	9.2000	9.2000	9.2000	9.2000	+8.235%	2	194	+0.978%
2026-06-29	8.5000	8.5000	8.5000	8.5000	+6.250%	3	192	+9.294%
2026-06-26	8.0000	8.0000	8.0000	8.0000	+13.960%	2	189	+16.125%
2026-06-24	6.0500	7.0200	6.0500	7.0200	+22.087%	2	189	+32.336%
2026-06-23	5.7500	5.7500	5.7500	5.7500	+4.167%	1	189	+61.565%
2026-06-22	5.6100	5.6100	4.9000	5.5200	-25.102%	13	188	+68.297%
2026-06-17	7.3700	7.3700	7.3700	7.3700	-19.189%	1	185	+26.052%
2026-06-16	8.6500	9.1200	8.6500	9.1200	+3.754%	2	185	+1.864%
2026-06-15	8.7900	8.7900	8.7900	8.7900	-10.306%	1	183	+5.688%
2026-06-11	9.5000	9.8000	9.5000	9.8000	+2.083%	3	183	-5.204%
2026-06-10	9.0300	9.6000	9.0300	9.6000	+26.316%	12	182	-3.229%
2026-06-09	7.0300	8.9800	7.0300	7.6000	+52.000%	29	176	+22.237%
2026-06-05	5.0000	5.0000	5.0000	5.0000	+51.515%	1	165	+85.800%
2026-06-02	3.3000	3.3000	3.3000	3.3000	-26.667%	1	166	+181.515%
2026-05-27	4.5000	4.5000	4.5000	4.5000	+28.205%	1	166	+106.444%
2026-05-20	3.5100	3.5100	3.5100	3.5100	-19.310%	1	165	+164.672%
2026-05-19	4.3500	4.3500	4.3500	4.3500	+24.286%	1	166	+113.563%
2026-05-15	3.6000	3.6000	3.5000	3.5000	0.000%	7	166	+165.429%
2026-05-13	3.5000	3.5000	3.5000	3.5000	+2.941%	1	160	+165.429%
2026-05-08	3.4000	3.4000	3.4000	3.4000	+30.769%	2	160	+173.235%
2026-05-06	2.6000	2.6500	2.5000	2.6000	+13.043%	4	160	+257.308%
2026-05-04	2.6000	2.6000	2.3000	2.3000	-20.139%	2	160	+303.913%
2026-04-30	2.7000	2.8800	2.7000	2.8800	+14.741%	2	161	+222.569%
2026-04-27	2.4000	2.5100	2.4000	2.5100	-3.462%	2	160	+270.120%
2026-04-24	2.6000	2.6000	2.6000	2.6000	+10.638%	2	158	+257.308%
2026-04-22	2.3500	2.3500	2.3500	2.3500	+5.856%	1	158	+295.319%
2026-04-20	2.2200	2.2200	2.2200	2.2200	0.000%	1	157	+318.468%
2026-04-17	2.2200	2.2200	2.2200	2.2200	+16.842%	1	156	+318.468%
2026-04-16	1.9000	1.9000	1.9000	1.9000	+53.226%	1	156	+388.947%
2026-04-14	1.2400	1.2400	1.2400	1.2400	+18.095%	4	156	+649.194%
2026-04-13	1.0900	1.0900	1.0500	1.0500	-38.235%	5	152	+784.762%
2026-04-09	1.7000	1.7000	1.7000	1.7000	-24.444%	36	152	+446.471%
2026-04-02	2.2500	2.2500	2.2500	2.2500	-11.067%	3	191	+312.889%
2026-04-01	2.5300	2.5300	2.5300	2.5300	+3.265%	1	191	+267.194%
2026-03-30	2.4500	2.4500	2.4500	2.4500	+8.889%	1	190	+279.184%
2026-03-26	2.2500	2.2500	2.2500	2.2500	-0.881%	1	190	+312.889%
2026-03-25	2.2700	2.2700	2.2700	2.2700	-26.774%	1	191	+309.251%
2026-03-23	3.1000	3.1000	3.1000	3.1000	-12.676%	5	190	+199.677%
2026-03-18	3.5500	3.5500	3.5500	3.5500	-29.423%	1	190	+161.690%
2026-03-17	5.2000	5.2000	5.0300	5.0300	-6.852%	2	189	+84.692%
2026-03-16	5.4000	5.4000	5.4000	5.4000	-49.533%	1	188	+72.037%
2026-02-26	10.7000	10.7000	10.7000	10.7000	+29.071%	10	187	-13.178%
2026-02-23	7.8500	8.2900	7.8500	8.2900	+25.606%	17	187	+12.063%
2026-02-17	6.6000	6.6000	6.6000	6.6000	+10.000%	1	177	+40.758%
2026-02-12	6.0000	6.0000	6.0000	6.0000	+15.385%	1	176	+54.833%
2026-02-09	5.2000	5.2000	5.2000	5.2000	-18.750%	1	175	+78.654%
2026-02-06	6.2000	6.4000	6.2000	6.4000	+6.667%	37	174	+45.156%
2026-02-04	6.0000	6.0000	6.0000	6.0000	+36.986%	15	137	+54.833%
2026-02-03	4.3800	4.3800	4.3800	4.3800	+1.860%	2	122	+112.100%
2026-01-30	3.8000	4.3000	3.8000	4.3000	+19.444%	6	124	+116.047%
2026-01-27	4.2000	4.2000	3.6000	3.6000	+12.500%	4	118	+158.056%
2026-01-21	3.2000	3.2000	3.2000	3.2000	-17.949%	1	114	+190.313%
2026-01-20	3.5000	3.9000	3.5000	3.9000	+9.859%	9	114	+138.205%
2026-01-16	3.5500	3.5500	3.5500	3.5500	-16.471%	2	105	+161.690%
2026-01-14	4.2500	4.2500	4.2500	4.2500	+13.032%	1	105	+118.588%
2026-01-12	3.7600	3.7600	3.7600	3.7600	+27.891%	1	104	+147.074%
2025-12-31	2.9400	2.9400	2.9400	2.9400	-16.000%	2	103	+215.986%
2025-12-22	3.5000	3.5000	3.5000	3.5000	-36.937%	1	102	+165.429%
2025-11-25	5.8500	5.8500	5.4000	5.5500	-44.500%	3	102	+67.387%
2025-11-13	9.2700	10.0000	9.2700	10.0000	+17.647%	2	101	-7.100%
2025-11-11	8.5000	8.5000	8.5000	8.5000	+14.865%	5	100	+9.294%
2025-10-03	7.4000	7.4000	7.4000	7.4000	+1.370%	2	100	+25.541%
2025-10-02	7.3000	7.3000	7.3000	7.3000	+2.817%	1	98	+27.260%
2025-09-22	7.1000	7.1000	7.1000	7.1000	-14.458%	14	98	+30.845%
2025-09-09	8.3000	8.3000	8.3000	8.3000	-7.778%	4	84	+11.928%
2025-09-05	9.0000	9.0000	9.0000	9.0000	+20.000%	30	84	+3.222%
2025-08-29	6.9000	7.5000	6.9000	7.5000	+31.579%	17	113	+23.867%
2025-08-27	5.3000	5.9800	5.3000	5.7000	-30.061%	42	113	+62.982%
2025-08-26	8.1500	8.1500	8.1500	8.1500	-16.837%	1	106	+13.988%
2025-08-22	9.8000	9.8000	9.8000	9.8000	+32.432%	3	106	-5.204%
2025-08-06	7.4000	7.4000	7.4000	7.4000	+12.121%	8	106	+25.541%
2025-07-28	6.6000	6.6000	6.6000	6.6000	-5.714%	3	98	+40.758%
2025-07-22	6.8300	7.0000	6.8300	7.0000	+7.198%	31	101	+32.714%
2025-07-16	6.5300	6.5300	6.5300	6.5300	+23.208%	20	72	+42.266%
2025-07-09	5.3000	5.3000	5.3000	5.3000	+6.000%	3	52	+75.283%
2025-07-08	5.0000	5.0000	5.0000	5.0000	-7.407%	2	55	+85.800%
2025-07-02	5.4000	5.4000	5.4000	5.4000	+9.312%	3	55	+72.037%
2025-07-01	3.7000	4.9400	3.7000	4.9400	+59.355%	24	53	+88.057%
2025-06-27	3.1000	3.1000	3.1000	3.1000	-5.199%	2	41	+199.677%
2025-06-26	3.2700	3.2700	3.2700	3.2700	-3.824%	1	41	+184.098%
2025-06-24	3.5000	3.5000	3.4000	3.4000	-10.526%	2	40	+173.235%
2025-06-23	3.8000	3.8000	3.8000	3.8000	+2.703%	1	39	+144.474%
2025-06-20	3.5000	3.7000	3.5000	3.7000	+21.311%	4	39	+151.081%
2025-06-16	3.4000	3.4000	3.0500	3.0500	-16.438%	3	38	+204.590%
2025-06-13	4.0500	4.0500	3.6000	3.6500	-1.351%	10	39	+154.521%
2025-06-12	3.6000	3.7000	3.6000	3.7000	+8.824%	4	43	+151.081%
2025-06-11	3.1500	3.4000	3.1500	3.4000	-10.053%	81	47	+173.235%
2025-06-10	4.3000	4.3000	3.1100	3.7800	-58.000%	113	114	+145.767%
2025-06-06	9.0000	9.0000	9.0000	9.0000	-8.815%	4	9	+3.222%
2025-06-04	9.8700	9.8700	9.8700	9.8700	+9.667%	2	7	-5.876%
2025-05-15	9.0000	9.0000	9.0000	9.0000	-15.174%	1	7	+3.222%
2025-03-03	10.6100	10.6100	10.6100	10.6100	+73.934%	1	6	-12.441%
2025-01-10	6.1000	6.1000	6.1000	6.1000	-65.242%	4	6	+52.295%
2024-11-26	17.5500	17.5500	17.5500	17.5500	+36.047%	1	4	-47.066%
2024-10-29	12.9000	12.9000	12.9000	12.9000	0.000%	3	3	-27.984%