Dark

SJM20270115C125
SJM Jan 15 2027 125.00 Call (SJM270115C00125000)
option OPRA

EOD

Sep 29, 2026

5.25-25.000%(-1.75)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.1500	5.2500	5.1500	5.2500	-25.000%	14	225	0.000%
2026-09-24	7.0000	7.0000	7.0000	7.0000	+9.375%	1	225	-25.000%
2026-09-23	6.4000	6.4000	6.2000	6.4000	+5.785%	49	224	-17.969%
2026-09-22	6.0500	6.0500	6.0500	6.0500	-3.968%	2	189	-13.223%
2026-09-21	6.3000	6.3000	6.3000	6.3000	-10.638%	10	187	-16.667%
2026-09-18	6.9600	7.0500	6.9600	7.0500	-10.191%	2	185	-25.532%
2026-09-17	8.0000	8.0000	7.8500	7.8500	+15.441%	4	184	-33.121%
2026-09-16	6.4000	6.8000	6.4000	6.8000	+7.256%	3	181	-22.794%
2026-09-15	6.7000	6.7000	6.3400	6.3400	-9.429%	2	182	-17.192%
2026-09-14	8.0000	8.0000	6.7000	7.0000	+14.754%	57	181	-25.000%
2026-09-11	6.8000	6.8000	6.1000	6.1000	-14.085%	13	162	-13.934%
2026-09-10	7.2000	7.2000	7.1000	7.1000	-5.836%	2	152	-26.056%
2026-09-09	7.5400	7.5400	7.5400	7.5400	-6.914%	1	151	-30.371%
2026-09-08	7.8000	8.5900	7.8000	8.1000	-37.836%	6	151	-35.185%
2026-09-02	13.0300	13.0300	13.0300	13.0300	-2.030%	1	151	-59.708%
2026-08-28	13.3000	13.3000	13.3000	13.3000	+20.362%	1	152	-60.526%
2026-08-26	13.8500	13.8500	11.0500	11.0500	+17.304%	4	153	-52.489%
2026-08-25	9.5200	9.6800	9.4200	9.4200	-4.656%	10	151	-44.268%
2026-08-24	9.8800	9.8800	9.8800	9.8800	+7.391%	3	150	-46.862%
2026-08-21	9.2000	9.2000	9.2000	9.2000	-1.075%	4	149	-42.935%
2026-08-20	9.3000	9.3000	9.3000	9.3000	+16.250%	1	145	-43.548%
2026-08-19	7.5700	8.0000	7.3500	8.0000	+17.647%	4	144	-34.375%
2026-08-18	6.9000	6.9000	6.8000	6.8000	+7.937%	4	143	-22.794%
2026-08-17	6.9000	6.9000	6.3000	6.3000	-10.256%	10	140	-16.667%
2026-08-13	7.2600	7.2600	7.0200	7.0200	-0.987%	13	130	-25.214%
2026-08-04	7.0900	7.0900	7.0900	7.0900	-6.833%	1	129	-25.952%
2026-07-31	7.6100	7.6100	7.6100	7.6100	-31.069%	1	128	-31.012%
2026-07-29	11.3500	11.4100	11.0400	11.0400	+18.582%	14	127	-52.446%
2026-07-28	8.1100	9.3100	8.1100	9.3100	+25.811%	4	130	-43.609%
2026-07-27	6.7000	7.4700	6.7000	7.4000	+32.143%	51	128	-29.054%
2026-07-23	5.6000	5.6000	5.6000	5.6000	+2.564%	1	114	-6.250%
2026-07-21	5.5000	5.5000	5.4600	5.4600	+5.000%	8	114	-3.846%
2026-07-17	5.2000	5.2000	5.2000	5.2000	+0.386%	1	106	+0.962%
2026-07-08	5.3300	5.3300	5.1800	5.1800	-21.515%	2	105	+1.351%
2026-07-02	6.6000	6.6000	6.6000	6.6000	+6.452%	1	105	-20.455%
2026-06-26	6.2000	6.2000	6.2000	6.2000	+42.529%	5	105	-15.323%
2026-06-23	4.0000	4.4100	4.0000	4.3500	+8.750%	29	100	+20.690%
2026-06-22	4.6200	4.6200	4.0000	4.0000	-47.368%	4	71	+31.250%
2026-06-10	7.6000	7.6000	7.6000	7.6000	+24.590%	6	67	-30.921%
2026-06-09	6.1000	6.9400	5.9600	6.1000	+114.035%	22	61	-13.934%
2026-06-01	2.8500	2.8500	2.8500	2.8500	-16.176%	2	49	+84.211%
2026-05-27	3.4000	3.4000	3.4000	3.4000	+4.615%	1	48	+54.412%
2026-05-22	3.2500	3.2500	3.2500	3.2500	-9.722%	1	48	+61.538%
2026-05-19	3.6000	3.6000	3.6000	3.6000	+24.138%	1	48	+45.833%
2026-05-18	2.9000	2.9000	2.9000	2.9000	-6.452%	2	48	+81.034%
2026-05-15	3.0000	3.1000	3.0000	3.1000	+21.569%	4	48	+69.355%
2026-05-08	2.5500	2.5500	2.5500	2.5500	+18.605%	1	45	+105.882%
2026-05-07	2.1500	2.1500	2.1500	2.1500	+10.256%	1	45	+144.186%
2026-05-06	1.9500	1.9500	1.9500	1.9500	+11.429%	1	45	+169.231%
2026-05-01	1.7500	1.7500	1.7500	1.7500	-12.500%	2	43	+200.000%
2026-04-28	2.0000	2.0000	2.0000	2.0000	+21.212%	1	43	+162.500%
2026-04-20	1.6500	1.6500	1.6500	1.6500	+65.000%	1	42	+218.182%
2026-04-14	0.9500	1.0000	0.9500	1.0000	+25.000%	6	42	+425.000%
2026-04-13	0.8000	0.8000	0.8000	0.8000	-55.056%	10	39	+556.250%
2026-03-25	1.7800	1.7800	1.7800	1.7800	-11.000%	1	34	+194.944%
2026-03-24	2.0000	2.0000	2.0000	2.0000	-53.811%	10	33	+162.500%
2026-03-17	4.3300	4.3300	4.3300	4.3300	-37.246%	1	43	+21.247%
2026-03-05	6.7000	6.9000	6.7000	6.9000	-0.576%	15	43	-23.913%
2026-03-03	6.9300	6.9400	6.9300	6.9400	-9.870%	3	42	-24.352%
2026-02-26	7.7000	7.7000	7.7000	7.7000	+71.111%	11	39	-31.818%
2026-02-04	4.5000	4.5000	4.5000	4.5000	+40.625%	10	28	+16.667%
2026-02-03	3.2000	3.2000	3.2000	3.2000	+28.000%	1	22	+64.063%
2026-01-23	2.5000	2.5000	2.5000	2.5000	-7.407%	1	21	+110.000%
2026-01-21	2.7000	2.7000	2.7000	2.7000	+11.111%	2	20	+94.444%
2026-01-12	2.4300	2.4300	2.4300	2.4300	+14.085%	1	20	+116.049%
2026-01-06	2.1300	2.1300	2.1300	2.1300	+13.904%	2	20	+146.479%
2026-01-05	1.8700	1.8700	1.8700	1.8700	-20.763%	2	22	+180.749%
2025-12-30	2.3600	2.3600	2.3600	2.3600	-23.377%	1	22	+122.458%
2025-12-16	3.0800	3.0800	3.0800	3.0800	-27.014%	1	21	+70.455%
2025-12-02	4.2200	4.2200	4.2200	4.2200	-5.169%	10	20	+24.408%
2025-11-25	4.4500	4.4500	4.4500	4.4500	-29.365%	1	24	+17.978%
2025-11-21	6.3000	6.3000	6.3000	6.3000	+1.124%	1	23	-16.667%
2025-11-06	6.2300	6.2300	6.2300	6.2300	+52.323%	5	23	-15.730%
2025-09-15	4.0900	4.0900	4.0900	4.0900	-38.030%	1	28	+28.362%
2025-09-09	6.8000	6.8000	6.6000	6.6000	-7.042%	12	28	-20.455%
2025-08-13	7.1000	7.1000	7.1000	7.1000	+7.576%	1	19	-26.056%
2025-08-12	6.6000	6.6000	6.6000	6.6000	+13.793%	1	18	-20.455%
2025-07-22	5.8000	5.8000	5.8000	5.8000	+16.000%	1	18	-9.483%
2025-07-18	5.4400	5.4400	5.0000	5.0000	+119.298%	11	17	+5.000%
2025-06-27	2.2800	2.2800	2.2800	2.2800	-12.977%	1	8	+130.263%
2025-06-12	2.6500	2.6500	2.6200	2.6200	+13.913%	4	8	+100.382%
2025-06-11	2.6500	2.6500	2.3000	2.3000	-24.590%	4	8	+128.261%
2025-06-10	3.0500	3.0500	3.0500	3.0500	-77.357%	1	8	+72.131%
2025-04-03	13.4700	13.4700	13.4700	13.4700	+0.748%	1	8	-61.024%
2025-03-31	13.3700	13.3700	13.3700	13.3700	+24.026%	1	8	-60.733%
2025-03-27	10.7800	10.7800	10.7800	10.7800	+25.203%	1	8	-51.299%
2025-03-20	8.6100	8.6100	8.6100	8.6100	-35.650%	1	8	-39.024%
2025-03-10	13.3800	13.3800	13.3800	13.3800	+170.303%	2	7	-60.762%
2025-01-21	4.9500	4.9500	4.9500	4.9500	-39.487%	5	6	+6.061%
2024-12-19	8.1800	8.1800	8.1800	8.1800	-48.293%	1	2	-35.819%
2024-11-26	15.8200	15.8200	15.8200	15.8200	+49.245%	1	3	-66.814%
2024-11-22	10.6000	10.6000	10.6000	10.6000	-20.896%	2	2	-50.472%
2024-09-19	13.4000	13.4000	13.4000	13.4000	0.000%	1	1	-60.821%