Dark

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

EOD

Aug 13, 2026

5.50+10.000%(+0.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.2000	5.5000	5.2000	5.5000	+10.000%	5	418	0.000%
2026-08-12	5.0000	5.0000	5.0000	5.0000	-1.961%	2	416	+10.000%
2026-08-04	5.1600	5.1600	5.1000	5.1000	-14.858%	7	415	+7.843%
2026-08-03	5.9900	5.9900	5.9900	5.9900	-32.316%	2	411	-8.180%
2026-07-29	7.6000	8.8500	7.6000	8.8500	+20.408%	3	410	-37.853%
2026-07-28	7.1500	7.6300	7.1000	7.3500	+28.497%	44	408	-25.170%
2026-07-27	5.7200	5.7200	5.7200	5.7200	+15.323%	3	388	-3.846%
2026-07-24	4.9600	4.9600	4.9600	4.9600	+45.882%	1	385	+10.887%
2026-07-20	3.4000	3.4000	3.4000	3.4000	-15.000%	8	384	+61.765%
2026-07-17	4.0000	4.0000	4.0000	4.0000	+8.108%	4	384	+37.500%
2026-07-13	3.7000	3.7000	3.7000	3.7000	+5.714%	1	384	+48.649%
2026-07-09	3.5000	3.5000	3.5000	3.5000	-5.405%	1	383	+57.143%
2026-07-06	3.7000	3.7000	3.7000	3.7000	-7.500%	70	383	+48.649%
2026-07-01	4.0000	4.0000	4.0000	4.0000	+38.889%	2	394	+37.500%
2026-06-22	2.8800	2.8800	2.8800	2.8800	-41.935%	15	392	+90.972%
2026-06-17	5.1000	5.1000	4.9300	4.9600	-6.415%	9	391	+10.887%
2026-06-12	5.3000	5.3000	5.3000	5.3000	-5.357%	1	391	+3.774%
2026-06-11	5.6000	5.6000	5.6000	5.6000	-10.828%	2	391	-1.786%
2026-06-10	5.9000	6.3000	5.9000	6.2800	+28.163%	19	389	-12.420%
2026-06-09	5.3000	5.8000	4.8000	4.9000	+58.065%	69	382	+12.245%
2026-06-05	3.1000	3.1000	3.1000	3.1000	+12.727%	1	323	+77.419%
2026-05-27	2.7500	2.7500	2.7500	2.7500	+48.649%	2	323	+100.000%
2026-05-12	1.8500	1.8500	1.8500	1.8500	+20.915%	1	323	+197.297%
2026-04-30	1.5300	1.5300	1.5300	1.5300	+33.043%	1	323	+259.477%
2026-04-24	1.1500	1.1500	1.1500	1.1500	-20.690%	4	322	+378.261%
2026-04-23	1.4500	1.4500	1.4500	1.4500	+141.667%	3	326	+279.310%
2026-04-14	0.6000	0.6000	0.6000	0.6000	+9.091%	7	326	+816.667%
2026-04-10	0.8400	0.8400	0.5500	0.5500	-54.167%	3	326	+900.000%
2026-04-02	1.2500	1.2500	1.2000	1.2000	-5.512%	22	347	+358.333%
2026-04-01	1.2700	1.2700	1.2700	1.2700	-74.600%	2	347	+333.071%
2026-03-05	5.0000	5.0000	5.0000	5.0000	-9.910%	1	350	+10.000%
2026-03-03	5.5500	5.5500	5.5500	5.5500	-9.314%	1	350	-0.901%
2026-02-27	6.2000	7.1000	5.8000	6.1200	-9.333%	24	349	-10.131%
2026-02-26	7.1700	7.1700	4.4000	6.7500	+32.353%	18	327	-18.519%
2026-02-20	5.1000	5.1000	5.1000	5.1000	+8.511%	8	319	+7.843%
2026-02-19	4.5000	4.7000	4.5000	4.7000	+38.643%	3	311	+17.021%
2026-02-04	3.3900	3.3900	3.3900	3.3900	+35.600%	1	312	+62.242%
2026-01-30	2.5000	2.5000	2.5000	2.5000	+21.951%	1	312	+120.000%
2026-01-28	1.8300	2.0500	1.8300	2.0500	0.000%	7	312	+168.293%
2026-01-26	1.9500	2.0500	1.9500	2.0500	+7.895%	3	305	+168.293%
2026-01-20	1.9400	1.9400	1.9000	1.9000	+2.703%	111	302	+189.474%
2026-01-16	1.8500	1.8500	1.8500	1.8500	-24.490%	2	198	+197.297%
2026-01-14	2.4500	2.4500	2.4500	2.4500	+44.118%	1	198	+124.490%
2026-01-09	1.5000	1.7000	1.5000	1.7000	+47.826%	5	198	+223.529%
2026-01-06	1.1500	1.1500	1.1500	1.1500	-21.769%	2	195	+378.261%
2026-01-05	1.4800	1.7000	1.4700	1.4700	-42.578%	99	96	+274.150%
2025-12-19	2.5600	2.5600	2.5600	2.5600	-60.615%	3	96	+114.844%
2025-11-17	6.5000	6.5000	6.5000	6.5000	+18.182%	1	96	-15.385%
2025-11-11	5.5000	5.5000	5.5000	5.5000	+41.026%	2	95	0.000%
2025-10-31	3.9000	3.9000	3.9000	3.9000	-17.373%	19	95	+41.026%
2025-09-26	4.7200	4.7200	4.7200	4.7200	+2.609%	10	76	+16.525%
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	+83.333%
2025-08-27	1.4000	3.2000	1.4000	3.2000	-49.206%	2	80	+71.875%
2025-08-22	6.3000	6.3000	6.3000	6.3000	+14.545%	4	80	-12.698%
2025-08-13	5.4000	5.5000	5.4000	5.5000	+10.000%	3	76	0.000%
2025-08-07	5.0000	5.0000	5.0000	5.0000	+26.582%	1	78	+10.000%
2025-07-31	3.9500	3.9500	3.9500	3.9500	-12.222%	1	78	+39.241%
2025-07-30	4.6500	4.6500	4.5000	4.5000	-10.000%	2	78	+22.222%
2025-07-29	4.5500	5.0000	4.5500	5.0000	+13.636%	2	78	+10.000%
2025-07-28	4.4000	4.4000	4.4000	4.4000	+1.852%	1	78	+25.000%
2025-07-23	4.3300	4.3300	4.3200	4.3200	+0.465%	2	78	+27.315%
2025-07-22	4.4000	4.4000	4.3000	4.3000	+19.444%	151	78	+27.907%
2025-07-21	3.6000	3.6000	3.6000	3.6000	-16.279%	2	209	+52.778%
2025-07-17	5.2000	5.2000	3.9000	4.3000	+30.303%	5	209	+27.907%
2025-07-11	3.5000	3.5000	3.3000	3.3000	+65.000%	50	208	+66.667%
2025-06-30	2.0000	2.0000	2.0000	2.0000	+12.360%	1	182	+175.000%
2025-06-27	1.8500	1.8500	1.7800	1.7800	-1.111%	20	182	+208.989%
2025-06-26	1.8000	1.8000	1.8000	1.8000	+1.695%	2	162	+205.556%
2025-06-17	2.0100	2.0700	1.7700	1.7700	+4.118%	8	160	+210.734%
2025-06-16	1.8500	1.8500	1.7000	1.7000	-16.256%	20	158	+223.529%
2025-06-13	2.1000	2.1000	1.9900	2.0300	+2.525%	158	138	+170.936%
2025-06-12	1.9800	1.9800	1.9800	1.9800	+1.538%	1	83	+177.778%
2025-06-11	2.2400	2.2400	1.7900	1.9500	+2.632%	63	82	+182.051%
2025-06-10	1.9000	1.9000	1.9000	1.9000	-64.083%	12	24	+189.474%
2025-06-06	5.2900	5.2900	5.2900	5.2900	-29.088%	4	12	+3.970%
2025-05-20	7.4600	7.4600	7.4600	7.4600	-21.058%	1	11	-26.273%
2025-04-09	9.4500	9.4500	9.4500	9.4500	+68.750%	3	10	-41.799%
2025-02-20	5.6000	5.6000	5.6000	5.6000	+12.450%	1	7	-1.786%
2025-01-28	4.9800	4.9800	4.9800	4.9800	+21.463%	1	6	+10.442%
2025-01-24	4.2000	4.2000	4.1000	4.1000	+13.889%	4	7	+34.146%
2025-01-21	3.5500	3.6000	3.5500	3.6000	+0.559%	5	6	+52.778%
2025-01-17	3.5800	3.5800	3.5800	3.5800	0.000%	2	0	+53.631%