Dark

SJM20270115P100
SJM Jan 15 2027 100.00 Put (SJM270115P00100000)
option OPRA

EOD

Sep 24, 2026

1.00-35.484%(-0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9800	1.0000	0.9800	1.0000	-35.484%	2	555	0.000%
2026-09-22	1.5500	1.5500	1.5500	1.5500	+49.038%	2	553	-35.484%
2026-09-21	1.0400	1.0400	1.0400	1.0400	-23.529%	1	553	-3.846%
2026-09-16	1.3600	1.3600	1.3600	1.3600	+43.158%	2	553	-26.471%
2026-09-03	0.9500	0.9500	0.9500	0.9500	+9.195%	1	553	+5.263%
2026-09-01	0.8700	0.8700	0.8700	0.8700	-30.400%	1	554	+14.943%
2026-08-26	1.0500	1.2500	0.8700	1.2500	-13.793%	8	554	-20.000%
2026-08-25	1.4500	1.4500	1.4500	1.4500	-30.288%	24	562	-31.034%
2026-08-19	1.8500	2.0800	1.8500	2.0800	-7.556%	2	550	-51.923%
2026-08-17	2.1000	2.2500	2.1000	2.2500	-21.053%	3	552	-55.556%
2026-08-05	2.8500	2.8500	2.8500	2.8500	+13.546%	1	550	-64.912%
2026-07-31	2.5100	2.5100	2.5100	2.5100	+40.223%	1	549	-60.159%
2026-07-29	1.9500	1.9500	1.7900	1.7900	-8.205%	3	548	-44.134%
2026-07-28	2.2500	2.2500	1.9500	1.9500	-35.000%	14	549	-48.718%
2026-07-24	2.9300	3.0000	2.9300	3.0000	-15.966%	6	554	-66.667%
2026-07-23	3.5700	3.5700	3.5700	3.5700	+10.870%	1	560	-71.989%
2026-07-22	3.0000	3.2200	3.0000	3.2200	-26.818%	5	559	-68.944%
2026-07-20	4.0000	4.4000	4.0000	4.4000	-7.368%	5	563	-77.273%
2026-07-14	5.0000	5.1900	4.7500	4.7500	+11.502%	8	562	-78.947%
2026-07-09	4.4000	4.4000	4.2600	4.2600	-9.362%	12	558	-76.526%
2026-07-06	4.7000	4.7000	4.7000	4.7000	0.000%	4	546	-78.723%
2026-06-24	4.7000	4.7000	4.7000	4.7000	+4.444%	2	544	-78.723%
2026-06-22	5.1000	5.1000	4.5000	4.5000	+14.504%	2	544	-77.778%
2026-06-17	3.9300	3.9300	3.9300	3.9300	-7.963%	5	543	-74.555%
2026-06-16	4.4100	4.4100	4.2700	4.2700	-6.769%	2	543	-76.581%
2026-06-15	4.6000	4.6000	4.5800	4.5800	+4.091%	2	543	-78.166%
2026-06-10	5.1000	5.1000	4.4000	4.4000	-18.819%	25	543	-77.273%
2026-06-09	6.0000	6.0000	5.4200	5.4200	-35.090%	2	559	-81.550%
2026-06-08	8.3500	8.3500	8.3500	8.3500	+17.440%	150	559	-88.024%
2026-05-29	7.1100	7.1100	7.1100	7.1100	-37.904%	1	424	-85.935%
2026-04-30	11.4500	11.4500	11.4500	11.4500	-0.435%	1	424	-91.266%
2026-04-22	11.5000	11.5000	11.5000	11.5000	-11.877%	1	425	-91.304%
2026-04-16	13.0500	13.0500	13.0500	13.0500	+9.205%	4	424	-92.337%
2026-03-26	11.7900	11.9500	11.7900	11.9500	+9.633%	20	424	-91.632%
2026-03-23	10.0000	10.9000	10.0000	10.9000	+70.313%	13	414	-90.826%
2026-03-05	6.4000	6.4000	6.4000	6.4000	+28.000%	1	413	-84.375%
2026-02-26	5.0000	5.9000	5.0000	5.0000	-33.333%	7	412	-80.000%
2026-02-24	7.5000	7.5000	7.5000	7.5000	+15.385%	1	414	-86.667%
2026-02-23	6.5000	6.5000	6.5000	6.5000	-18.750%	38	415	-84.615%
2026-02-02	8.0000	8.0000	8.0000	8.0000	-5.882%	100	378	-87.500%
2026-01-26	8.5000	8.5000	8.5000	8.5000	-9.574%	3	278	-88.235%
2026-01-22	9.4000	9.4000	9.4000	9.4000	-2.591%	1	281	-89.362%
2026-01-12	9.6500	9.6500	9.6500	9.6500	-12.273%	1	280	-89.637%
2026-01-09	11.0000	11.0000	11.0000	11.0000	-12.768%	1	279	-90.909%
2026-01-05	12.5000	12.6100	12.5000	12.6100	+14.636%	2	280	-92.070%
2025-12-31	11.0000	11.0000	11.0000	11.0000	+7.108%	1	279	-90.909%
2025-12-02	10.2700	10.2700	10.2700	10.2700	+4.689%	1	279	-90.263%
2025-11-28	9.7500	9.8100	9.7500	9.8100	-5.673%	4	278	-89.806%
2025-11-26	10.4000	10.4000	10.4000	10.4000	-12.605%	1	273	-90.385%
2025-11-25	10.9000	11.9000	10.9000	11.9000	+13.333%	14	273	-91.597%
2025-11-24	10.4600	10.6000	9.9600	10.5000	-5.320%	47	273	-90.476%
2025-10-13	11.0900	11.0900	11.0900	11.0900	+33.614%	1	229	-90.983%
2025-09-30	8.3000	8.3000	8.3000	8.3000	+9.211%	1	230	-87.952%
2025-09-02	7.6000	7.6000	7.6000	7.6000	-15.556%	1	230	-86.842%
2025-08-28	8.9000	9.0000	8.9000	9.0000	0.000%	3	229	-88.889%
2025-08-27	9.0000	9.0000	9.0000	9.0000	+17.647%	1	227	-88.889%
2025-07-23	7.6500	7.6500	7.6500	7.6500	-7.831%	1	226	-86.928%
2025-07-22	8.3000	8.3000	8.3000	8.3000	+0.606%	1	226	-87.952%
2025-07-17	8.2500	8.2500	8.2500	8.2500	-2.941%	1	227	-87.879%
2025-07-16	8.5000	8.5000	8.5000	8.5000	-10.526%	1	227	-88.235%
2025-07-15	9.5000	9.5000	9.4000	9.5000	0.000%	29	227	-89.474%
2025-07-11	9.6300	9.6300	9.5000	9.5000	+4.281%	6	215	-89.474%
2025-07-07	9.1100	9.1100	9.1100	9.1100	-9.443%	1	217	-89.023%
2025-07-02	10.0600	10.0600	10.0600	10.0600	+3.926%	1	216	-90.060%
2025-07-01	9.6800	9.6800	9.6800	9.6800	-21.301%	1	216	-89.669%
2025-06-23	12.3000	12.3000	12.3000	12.3000	-6.818%	5	216	-91.870%
2025-06-12	13.2000	13.2000	13.2000	13.2000	-2.222%	4	211	-92.424%
2025-06-10	8.7000	13.5000	8.7000	13.5000	+91.489%	7	211	-92.593%
2025-06-09	7.0500	7.0500	7.0500	7.0500	+0.714%	1	204	-85.816%
2025-06-04	7.0000	7.0000	7.0000	7.0000	-9.910%	154	49	-85.714%
2025-04-16	7.7700	7.7700	7.7700	7.7700	-15.909%	3	49	-87.130%
2025-04-09	9.2400	9.2400	9.2400	9.2400	-8.966%	3	52	-89.177%
2025-04-07	10.1500	10.1500	10.1500	10.1500	+33.553%	2	49	-90.148%
2025-04-02	7.6000	7.6000	7.6000	7.6000	-15.649%	1	47	-86.842%
2025-02-26	9.0100	9.0100	9.0100	9.0100	-26.268%	1	48	-88.901%
2025-02-18	11.7500	12.2200	11.7500	12.2200	+9.107%	11	47	-91.817%
2025-02-14	11.3000	11.3000	11.2000	11.2000	+1.726%	4	37	-91.071%
2025-01-22	11.0000	11.0100	11.0000	11.0100	+9.010%	5	32	-90.917%
2025-01-21	10.1000	10.1000	10.1000	10.1000	-14.116%	2	32	-90.099%
2025-01-16	11.7600	11.7600	11.7600	11.7600	+21.237%	1	32	-91.497%
2025-01-10	9.7000	9.7000	9.7000	9.7000	+16.867%	6	31	-89.691%
2024-12-27	8.3000	8.3000	8.3000	8.3000	+3.880%	6	28	-87.952%
2024-12-18	7.9900	7.9900	7.9900	7.9900	-6.876%	2	25	-87.484%
2024-11-20	8.5800	8.5800	8.5800	8.5800	-4.667%	4	23	-88.345%
2024-11-18	9.3500	9.3500	9.0000	9.0000	+7.143%	13	27	-88.889%
2024-11-12	8.4000	8.4000	8.4000	8.4000	+5.000%	4	14	-88.095%
2024-11-11	8.0000	8.0000	8.0000	8.0000	-1.235%	1	10	-87.500%
2024-10-29	8.1000	8.1000	8.1000	8.1000	+3.846%	1	9	-87.654%
2024-10-22	7.8000	7.8000	7.8000	7.8000	+2.632%	5	8	-87.179%
2024-10-02	7.6000	7.6000	7.6000	7.6000	0.000%	3	3	-86.842%