Dark

SJM20270115C130
SJM Jan 15 2027 130.00 Call (SJM270115C00130000)
option OPRA

EOD

Sep 29, 2026

3.70-6.329%(-0.25)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.5000	3.7000	3.5000	3.7000	-6.329%	19	606	0.000%
2026-09-28	4.2400	4.2400	3.9500	3.9500	-24.038%	2	625	-6.329%
2026-09-24	5.2000	5.2000	5.2000	5.2000	+16.854%	1	626	-28.846%
2026-09-23	4.2500	4.6000	4.2500	4.4500	+8.537%	36	625	-16.854%
2026-09-22	4.4500	4.4500	4.1000	4.1000	-30.390%	8	615	-9.756%
2026-09-17	5.4000	5.8900	5.4000	5.8900	+20.204%	72	607	-37.182%
2026-09-16	5.0000	5.0000	4.9000	4.9000	+17.506%	13	564	-24.490%
2026-09-15	4.1000	4.3700	4.1000	4.1700	-16.600%	14	559	-11.271%
2026-09-14	5.4700	5.4700	4.8000	5.0000	+13.636%	33	553	-26.000%
2026-09-11	4.7000	5.0000	4.3000	4.4000	-13.725%	27	544	-15.909%
2026-09-10	4.8800	5.1000	4.8800	5.1000	-20.188%	4	559	-27.451%
2026-09-08	6.3900	6.3900	6.3900	6.3900	+1.429%	5	557	-42.097%
2026-09-04	6.3000	6.3000	6.3000	6.3000	-21.053%	3	557	-41.270%
2026-09-03	8.7500	8.7500	7.9800	7.9800	-18.571%	7	557	-53.634%
2026-09-01	10.5500	10.5500	9.8000	9.8000	-5.222%	2	557	-62.245%
2026-08-31	10.3400	10.3400	10.3400	10.3400	-0.958%	2	557	-64.217%
2026-08-28	10.3000	10.6000	10.3000	10.4400	-15.328%	7	558	-64.559%
2026-08-27	10.0000	12.3300	10.0000	12.3300	+24.545%	30	556	-69.992%
2026-08-26	10.8200	10.8200	8.3000	9.9000	+41.026%	9	543	-62.626%
2026-08-25	7.3800	7.4300	7.0200	7.0200	-7.753%	11	544	-47.293%
2026-08-24	7.9000	7.9000	7.6100	7.6100	+11.912%	3	544	-51.380%
2026-08-21	6.8000	7.1000	6.8000	6.8000	+24.771%	186	544	-45.588%
2026-08-19	5.4500	5.4500	5.4500	5.4500	+6.445%	1	427	-32.110%
2026-08-18	5.1000	5.1200	5.1000	5.1200	-12.628%	12	426	-27.734%
2026-08-14	5.6000	5.8600	5.6000	5.8600	+6.545%	3	419	-36.860%
2026-08-13	5.2000	5.5000	5.2000	5.5000	+10.000%	5	418	-32.727%
2026-08-12	5.0000	5.0000	5.0000	5.0000	-1.961%	2	416	-26.000%
2026-08-04	5.1600	5.1600	5.1000	5.1000	-14.858%	7	415	-27.451%
2026-08-03	5.9900	5.9900	5.9900	5.9900	-32.316%	2	411	-38.230%
2026-07-29	7.6000	8.8500	7.6000	8.8500	+20.408%	3	410	-58.192%
2026-07-28	7.1500	7.6300	7.1000	7.3500	+28.497%	44	408	-49.660%
2026-07-27	5.7200	5.7200	5.7200	5.7200	+15.323%	3	388	-35.315%
2026-07-24	4.9600	4.9600	4.9600	4.9600	+45.882%	1	385	-25.403%
2026-07-20	3.4000	3.4000	3.4000	3.4000	-15.000%	8	384	+8.824%
2026-07-17	4.0000	4.0000	4.0000	4.0000	+8.108%	4	384	-7.500%
2026-07-13	3.7000	3.7000	3.7000	3.7000	+5.714%	1	384	0.000%
2026-07-09	3.5000	3.5000	3.5000	3.5000	-5.405%	1	383	+5.714%
2026-07-06	3.7000	3.7000	3.7000	3.7000	-7.500%	70	383	0.000%
2026-07-01	4.0000	4.0000	4.0000	4.0000	+38.889%	2	394	-7.500%
2026-06-22	2.8800	2.8800	2.8800	2.8800	-41.935%	15	392	+28.472%
2026-06-17	5.1000	5.1000	4.9300	4.9600	-6.415%	9	391	-25.403%
2026-06-12	5.3000	5.3000	5.3000	5.3000	-5.357%	1	391	-30.189%
2026-06-11	5.6000	5.6000	5.6000	5.6000	-10.828%	2	391	-33.929%
2026-06-10	5.9000	6.3000	5.9000	6.2800	+28.163%	19	389	-41.083%
2026-06-09	5.3000	5.8000	4.8000	4.9000	+58.065%	69	382	-24.490%
2026-06-05	3.1000	3.1000	3.1000	3.1000	+12.727%	1	323	+19.355%
2026-05-27	2.7500	2.7500	2.7500	2.7500	+48.649%	2	323	+34.545%
2026-05-12	1.8500	1.8500	1.8500	1.8500	+20.915%	1	323	+100.000%
2026-04-30	1.5300	1.5300	1.5300	1.5300	+33.043%	1	323	+141.830%
2026-04-24	1.1500	1.1500	1.1500	1.1500	-20.690%	4	322	+221.739%
2026-04-23	1.4500	1.4500	1.4500	1.4500	+141.667%	3	326	+155.172%
2026-04-14	0.6000	0.6000	0.6000	0.6000	+9.091%	7	326	+516.667%
2026-04-10	0.8400	0.8400	0.5500	0.5500	-54.167%	3	326	+572.727%
2026-04-02	1.2500	1.2500	1.2000	1.2000	-5.512%	22	347	+208.333%
2026-04-01	1.2700	1.2700	1.2700	1.2700	-74.600%	2	347	+191.339%
2026-03-05	5.0000	5.0000	5.0000	5.0000	-9.910%	1	350	-26.000%
2026-03-03	5.5500	5.5500	5.5500	5.5500	-9.314%	1	350	-33.333%
2026-02-27	6.2000	7.1000	5.8000	6.1200	-9.333%	24	349	-39.542%
2026-02-26	7.1700	7.1700	4.4000	6.7500	+32.353%	18	327	-45.185%
2026-02-20	5.1000	5.1000	5.1000	5.1000	+8.511%	8	319	-27.451%
2026-02-19	4.5000	4.7000	4.5000	4.7000	+38.643%	3	311	-21.277%
2026-02-04	3.3900	3.3900	3.3900	3.3900	+35.600%	1	312	+9.145%
2026-01-30	2.5000	2.5000	2.5000	2.5000	+21.951%	1	312	+48.000%
2026-01-28	1.8300	2.0500	1.8300	2.0500	0.000%	7	312	+80.488%
2026-01-26	1.9500	2.0500	1.9500	2.0500	+7.895%	3	305	+80.488%
2026-01-20	1.9400	1.9400	1.9000	1.9000	+2.703%	111	302	+94.737%
2026-01-16	1.8500	1.8500	1.8500	1.8500	-24.490%	2	198	+100.000%
2026-01-14	2.4500	2.4500	2.4500	2.4500	+44.118%	1	198	+51.020%
2026-01-09	1.5000	1.7000	1.5000	1.7000	+47.826%	5	198	+117.647%
2026-01-06	1.1500	1.1500	1.1500	1.1500	-21.769%	2	195	+221.739%
2026-01-05	1.4800	1.7000	1.4700	1.4700	-42.578%	99	96	+151.701%
2025-12-19	2.5600	2.5600	2.5600	2.5600	-60.615%	3	96	+44.531%
2025-11-17	6.5000	6.5000	6.5000	6.5000	+18.182%	1	96	-43.077%
2025-11-11	5.5000	5.5000	5.5000	5.5000	+41.026%	2	95	-32.727%
2025-10-31	3.9000	3.9000	3.9000	3.9000	-17.373%	19	95	-5.128%
2025-09-26	4.7200	4.7200	4.7200	4.7200	+2.609%	10	76	-21.610%
2025-09-25	4.8500	4.8500	4.6000	4.6000	+53.333%	5	66	-19.565%
2025-08-28	3.0000	3.0000	3.0000	3.0000	-6.250%	30	69	+23.333%
2025-08-27	1.4000	3.2000	1.4000	3.2000	-49.206%	2	80	+15.625%
2025-08-22	6.3000	6.3000	6.3000	6.3000	+14.545%	4	80	-41.270%
2025-08-13	5.4000	5.5000	5.4000	5.5000	+10.000%	3	76	-32.727%
2025-08-07	5.0000	5.0000	5.0000	5.0000	+26.582%	1	78	-26.000%
2025-07-31	3.9500	3.9500	3.9500	3.9500	-12.222%	1	78	-6.329%
2025-07-30	4.6500	4.6500	4.5000	4.5000	-10.000%	2	78	-17.778%
2025-07-29	4.5500	5.0000	4.5500	5.0000	+13.636%	2	78	-26.000%
2025-07-28	4.4000	4.4000	4.4000	4.4000	+1.852%	1	78	-15.909%
2025-07-23	4.3300	4.3300	4.3200	4.3200	+0.465%	2	78	-14.352%
2025-07-22	4.4000	4.4000	4.3000	4.3000	+19.444%	151	78	-13.953%
2025-07-21	3.6000	3.6000	3.6000	3.6000	-16.279%	2	209	+2.778%
2025-07-17	5.2000	5.2000	3.9000	4.3000	+30.303%	5	209	-13.953%
2025-07-11	3.5000	3.5000	3.3000	3.3000	+65.000%	50	208	+12.121%
2025-06-30	2.0000	2.0000	2.0000	2.0000	+12.360%	1	182	+85.000%
2025-06-27	1.8500	1.8500	1.7800	1.7800	-1.111%	20	182	+107.865%
2025-06-26	1.8000	1.8000	1.8000	1.8000	+1.695%	2	162	+105.556%
2025-06-17	2.0100	2.0700	1.7700	1.7700	+4.118%	8	160	+109.040%
2025-06-16	1.8500	1.8500	1.7000	1.7000	-16.256%	20	158	+117.647%
2025-06-13	2.1000	2.1000	1.9900	2.0300	+2.525%	158	138	+82.266%
2025-06-12	1.9800	1.9800	1.9800	1.9800	+1.538%	1	83	+86.869%
2025-06-11	2.2400	2.2400	1.7900	1.9500	+2.632%	63	82	+89.744%
2025-06-10	1.9000	1.9000	1.9000	1.9000	-64.083%	12	24	+94.737%
2025-06-06	5.2900	5.2900	5.2900	5.2900	-29.088%	4	12	-30.057%
2025-05-20	7.4600	7.4600	7.4600	7.4600	-21.058%	1	11	-50.402%
2025-04-09	9.4500	9.4500	9.4500	9.4500	+68.750%	3	10	-60.847%
2025-02-20	5.6000	5.6000	5.6000	5.6000	+12.450%	1	7	-33.929%
2025-01-28	4.9800	4.9800	4.9800	4.9800	+21.463%	1	6	-25.703%
2025-01-24	4.2000	4.2000	4.1000	4.1000	+13.889%	4	7	-9.756%
2025-01-21	3.5500	3.6000	3.5500	3.6000	+0.559%	5	6	+2.778%
2025-01-17	3.5800	3.5800	3.5800	3.5800	0.000%	2	0	+3.352%