Dark

SJM20270115P85
SJM Jan 15 2027 85.00 Put (SJM270115P00085000)
option OPRA

EOD

Aug 7, 2026

0.8500+21.429%(+0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.8500	0.8500	0.8500	0.8500	+21.429%	1	475	0.000%
2026-07-30	0.8500	0.8500	0.7000	0.7000	-26.316%	2	476	+21.429%
2026-07-27	0.9500	0.9500	0.9500	0.9500	-29.104%	2	478	-10.526%
2026-07-21	1.3400	1.3400	1.3400	1.3400	+1.515%	1	480	-36.567%
2026-07-17	1.2100	1.3200	1.2000	1.3200	-32.308%	3	481	-35.606%
2026-07-09	1.9500	1.9500	1.9500	1.9500	+21.875%	1	484	-56.410%
2026-07-07	1.6000	1.6000	1.6000	1.6000	+23.077%	1	484	-46.875%
2026-07-06	1.3000	1.3000	1.3000	1.3000	-18.750%	1	483	-34.615%
2026-06-26	1.6000	1.6000	1.6000	1.6000	-13.514%	6	484	-46.875%
2026-06-25	1.8500	1.8500	1.8500	1.8500	-25.101%	1	490	-54.054%
2026-06-22	2.4700	2.4700	2.4700	2.4700	+70.345%	1	489	-65.587%
2026-06-17	1.4500	1.4500	1.4500	1.4500	-19.890%	1	490	-41.379%
2026-06-12	1.8300	1.8300	1.8100	1.8100	-4.737%	4	490	-53.039%
2026-06-10	1.9000	1.9000	1.9000	1.9000	-36.667%	4	490	-55.263%
2026-06-08	3.0000	3.0000	3.0000	3.0000	+9.091%	4	494	-71.667%
2026-06-05	2.8000	2.8100	2.7500	2.7500	-21.429%	7	490	-69.091%
2026-06-04	3.3000	3.5000	3.3000	3.5000	+16.667%	11	483	-75.714%
2026-06-03	3.0000	3.0000	3.0000	3.0000	-14.286%	1	480	-71.667%
2026-06-02	3.4000	3.5000	3.4000	3.5000	+16.667%	2	479	-75.714%
2026-06-01	2.9500	3.0000	2.9500	3.0000	+17.647%	3	477	-71.667%
2026-05-29	2.3500	2.5600	2.3500	2.5500	-3.774%	5	474	-66.667%
2026-05-26	2.6500	2.6500	2.6500	2.6500	-14.516%	1	476	-67.925%
2026-05-20	3.1000	3.1000	3.1000	3.1000	+12.727%	1	475	-72.581%
2026-05-19	2.6400	2.7500	2.6400	2.7500	+0.733%	3	475	-69.091%
2026-05-18	2.7300	2.7300	2.7300	2.7300	-17.273%	1	475	-68.864%
2026-05-15	3.3000	3.3000	3.3000	3.3000	-10.811%	2	475	-74.242%
2026-05-13	3.7000	3.7000	3.7000	3.7000	+2.778%	2	470	-77.027%
2026-05-12	3.7500	3.7500	3.5000	3.6000	-10.000%	12	466	-76.389%
2026-05-08	4.3500	4.3500	4.0000	4.0000	-13.043%	4	466	-78.750%
2026-04-29	4.6000	4.6000	4.6000	4.6000	-4.167%	1	467	-81.522%
2026-04-27	4.8000	4.8000	4.8000	4.8000	-6.796%	6	468	-82.292%
2026-04-21	5.2500	5.2500	5.1000	5.1500	-19.531%	12	461	-83.495%
2026-04-15	6.3000	6.4000	6.3000	6.4000	-1.538%	2	461	-86.719%
2026-04-14	6.5000	6.5000	6.5000	6.5000	+6.557%	4	460	-86.923%
2026-04-09	6.1000	6.1000	6.1000	6.1000	+9.910%	1	460	-86.066%
2026-04-07	5.5500	5.5500	5.5500	5.5500	+0.909%	1	459	-84.685%
2026-03-30	5.5000	5.5000	5.5000	5.5000	+1.852%	2	459	-84.545%
2026-03-25	5.3400	5.4000	5.3400	5.4000	+21.348%	2	457	-84.259%
2026-03-19	4.4500	4.4500	4.4500	4.4500	+61.818%	1	455	-80.899%
2026-03-03	2.7500	2.7500	2.7500	2.7500	+10.000%	1	454	-69.091%
2026-03-02	2.5000	2.5000	2.5000	2.5000	+19.048%	1	454	-66.000%
2026-02-26	2.1000	2.1000	2.1000	2.1000	-33.754%	1	453	-59.524%
2026-02-24	3.1700	3.1700	3.1700	3.1700	-11.944%	5	452	-73.186%
2026-02-17	3.6000	3.6000	3.6000	3.6000	+20.000%	400	447	-76.389%
2026-02-05	3.0000	3.0000	3.0000	3.0000	-11.765%	10	47	-71.667%
2026-01-28	3.4000	3.4000	3.4000	3.4000	-2.857%	1	48	-75.000%
2026-01-20	3.5000	3.5000	3.5000	3.5000	+6.061%	1	48	-75.714%
2026-01-14	3.3000	3.3000	3.3000	3.3000	-38.889%	1	48	-74.242%
2026-01-05	5.0000	5.4000	5.0000	5.4000	+20.000%	13	47	-84.259%
2025-12-30	4.5000	4.5000	4.5000	4.5000	-3.017%	1	34	-81.111%
2025-11-28	4.6400	4.6400	4.6400	4.6400	-14.074%	1	35	-81.681%
2025-11-25	5.4000	5.4000	5.4000	5.4000	+21.896%	1	34	-84.259%
2025-11-24	4.4300	4.4300	4.4300	4.4300	-2.208%	1	33	-80.813%
2025-11-07	4.5300	4.5300	4.5300	4.5300	+0.667%	1	32	-81.236%
2025-10-09	4.5000	4.5000	4.5000	4.5000	+2.273%	1	33	-81.111%
2025-09-16	4.4000	4.4000	4.4000	4.4000	+33.333%	1	32	-80.682%
2025-09-05	3.3000	3.3000	3.3000	3.3000	-5.714%	1	31	-74.242%
2025-08-29	3.5000	3.5000	3.5000	3.5000	-19.540%	3	34	-75.714%
2025-08-27	4.4000	4.4000	4.3500	4.3500	+40.323%	4	34	-80.460%
2025-08-22	3.1000	3.1000	3.1000	3.1000	-22.500%	1	30	-72.581%
2025-08-01	4.0000	4.0000	4.0000	4.0000	+8.696%	2	30	-78.750%
2025-07-23	3.6800	3.6800	3.6800	3.6800	-4.416%	1	32	-76.902%
2025-07-17	3.8500	3.8500	3.8500	3.8500	-18.085%	1	33	-77.922%
2025-07-07	4.7000	4.7000	4.7000	4.7000	-27.803%	1	34	-81.915%
2025-06-24	6.5100	6.5100	6.5100	6.5100	-12.617%	1	35	-86.943%
2025-06-11	7.0200	7.4500	7.0000	7.4500	+7.971%	4	36	-88.591%
2025-06-10	5.3000	6.9000	5.3000	6.9000	+96.023%	21	32	-87.681%
2025-05-22	3.5200	3.5200	3.5200	3.5200	-22.467%	5	11	-75.852%
2025-04-21	4.5400	4.5400	4.5400	4.5400	+6.323%	2	7	-81.278%
2025-04-14	4.2700	4.2700	4.2700	4.2700	-14.770%	2	9	-80.094%
2025-04-11	5.0100	5.0100	5.0100	5.0100	+16.512%	2	11	-83.034%
2025-04-01	4.3000	4.3000	4.3000	4.3000	-1.149%	1	12	-80.233%
2025-03-10	4.2600	4.3500	4.2600	4.3500	-3.333%	2	13	-80.460%
2025-03-04	4.3000	4.5000	4.3000	4.5000	-26.108%	8	14	-81.111%
2025-02-18	6.0900	6.0900	6.0900	6.0900	+12.362%	1	20	-86.043%
2025-02-13	5.4100	5.4200	5.4100	5.4200	-4.912%	4	15	-84.317%
2025-01-22	5.7000	5.7000	5.7000	5.7000	+14.458%	1	15	-85.088%
2025-01-21	4.9800	4.9800	4.9800	4.9800	-19.417%	2	12	-82.932%
2025-01-10	5.7000	6.1800	5.7000	6.1800	+33.477%	4	12	-86.246%
2025-01-08	4.6300	4.6300	4.6300	4.6300	+20.573%	1	12	-81.641%
2025-01-02	3.8400	3.8400	3.8400	3.8400	+16.364%	2	12	-77.865%
2024-12-03	3.3000	3.3000	3.3000	3.3000	+1.538%	1	10	-74.242%
2024-11-27	3.2500	3.2500	3.2500	3.2500	+3.834%	1	8	-73.846%
2024-11-26	3.1300	3.1300	3.1300	3.1300	-30.134%	1	8	-72.843%
2024-11-18	4.4800	4.4800	4.4800	4.4800	-13.846%	1	7	-81.027%
2024-11-15	5.2700	5.2700	5.2000	5.2000	+4.000%	4	6	-83.654%
2024-11-13	5.0000	5.0000	5.0000	5.0000	+21.951%	1	4	-83.000%
2024-11-12	4.1000	4.1000	4.1000	4.1000	-5.747%	1	3	-79.268%
2024-10-02	4.3500	4.3500	4.3500	4.3500	+4.567%	1	2	-80.460%
2024-09-26	4.1600	4.1600	4.1600	4.1600	0.000%	1	1	-79.567%