Dark

SJM20270115P95
SJM Jan 15 2027 95.00 Put (SJM270115P00095000)
option OPRA

EOD

Sep 29, 2026

0.7500+15.385%(+0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7500	0.7500	0.7500	0.7500	+15.385%	2	157	0.000%
2026-08-26	0.6500	0.6500	0.6500	0.6500	-48.000%	9	155	+15.385%
2026-08-20	1.2500	1.2500	1.2500	1.2500	-12.587%	1	164	-40.000%
2026-08-17	1.3000	1.4300	1.3000	1.4300	+14.400%	6	165	-47.552%
2026-08-14	1.3500	1.3500	1.2500	1.2500	-26.471%	12	162	-40.000%
2026-08-07	1.7000	1.7000	1.7000	1.7000	-10.526%	6	162	-55.882%
2026-08-06	1.9600	1.9600	1.9000	1.9000	+31.034%	2	162	-60.526%
2026-07-29	1.4500	1.4500	1.4500	1.4500	-3.333%	10	162	-48.276%
2026-07-28	1.5000	1.5000	1.5000	1.5000	-44.444%	1	173	-50.000%
2026-07-24	2.2700	2.7000	2.2700	2.7000	+23.853%	2	173	-72.222%
2026-07-22	2.2000	2.2000	2.1800	2.1800	-22.695%	2	173	-65.596%
2026-07-21	2.8200	2.8200	2.8200	2.8200	-4.407%	1	175	-73.404%
2026-07-20	2.9500	2.9500	2.9500	2.9500	-15.714%	14	176	-74.576%
2026-07-14	3.5000	3.5000	3.5000	3.5000	+8.359%	3	164	-78.571%
2026-07-09	3.2500	3.2500	3.2300	3.2300	+7.667%	2	164	-76.780%
2026-06-26	2.9000	3.0000	2.9000	3.0000	-17.808%	6	162	-75.000%
2026-06-24	3.2000	3.6500	3.2000	3.6500	-13.095%	2	162	-79.452%
2026-06-22	4.2000	4.2000	4.2000	4.2000	+32.492%	4	162	-82.143%
2026-06-16	3.3000	3.3000	3.1700	3.1700	-9.429%	5	162	-76.341%
2026-06-11	3.5000	3.6000	3.5000	3.5000	-2.778%	13	160	-78.571%
2026-06-10	4.0000	4.0000	3.6000	3.6000	-10.000%	21	173	-79.167%
2026-06-09	4.0000	4.0000	4.0000	4.0000	-38.462%	10	174	-81.250%
2026-06-02	6.5000	6.5000	6.5000	6.5000	+18.182%	10	174	-88.462%
2026-05-26	5.6000	5.6000	5.5000	5.5000	-8.333%	2	173	-86.364%
2026-05-21	6.0000	6.0000	6.0000	6.0000	+14.286%	1	171	-87.500%
2026-05-18	5.6000	5.6000	5.2500	5.2500	-27.083%	2	171	-85.714%
2026-05-14	7.2000	7.2000	7.2000	7.2000	-15.294%	1	171	-89.583%
2026-05-07	8.5000	8.5000	8.5000	8.5000	+3.281%	1	171	-91.176%
2026-05-06	8.2300	8.2300	8.2300	8.2300	-7.528%	1	170	-90.887%
2026-05-04	8.9000	8.9000	8.9000	8.9000	-5.319%	1	169	-91.573%
2026-04-21	9.4000	9.4000	9.4000	9.4000	+1.075%	3	169	-92.021%
2026-04-20	9.3000	9.3000	9.3000	9.3000	-16.216%	1	169	-91.935%
2026-04-10	11.1000	11.1000	11.1000	11.1000	+7.246%	1	169	-93.243%
2026-04-09	10.7000	10.7000	10.3500	10.3500	+5.183%	8	168	-92.754%
2026-04-06	9.8400	9.8400	9.8400	9.8400	-0.102%	1	162	-92.378%
2026-03-27	9.8500	9.8500	9.8500	9.8500	+3.466%	1	162	-92.386%
2026-03-26	9.1900	9.5200	9.1900	9.5200	+58.667%	21	161	-92.122%
2026-03-12	6.0000	6.0000	6.0000	6.0000	+22.449%	1	151	-87.500%
2026-03-05	4.8000	4.9000	4.8000	4.9000	+8.889%	5	150	-84.694%
2026-03-04	4.8000	4.8000	4.5000	4.5000	+13.065%	6	146	-83.333%
2026-02-26	4.4000	4.6600	3.9800	3.9800	-29.181%	12	146	-81.156%
2026-02-24	5.6200	5.6200	5.6200	5.6200	-6.333%	1	148	-86.655%
2026-02-17	6.0000	6.0000	6.0000	6.0000	-18.809%	1	148	-87.500%
2025-12-18	7.3900	7.3900	7.3900	7.3900	-5.378%	1	147	-89.851%
2025-11-24	8.0300	8.1000	7.8100	7.8100	+0.774%	6	146	-90.397%
2025-11-21	7.7500	7.7500	7.7500	7.7500	+2.649%	6	144	-90.323%
2025-11-19	7.5500	7.5500	7.5500	7.5500	+4.138%	2	144	-90.066%
2025-11-17	7.2500	7.2500	7.2500	7.2500	-18.079%	1	144	-89.655%
2025-10-15	8.8500	8.8500	8.8500	8.8500	+31.501%	5	144	-91.525%
2025-10-01	6.7300	6.7300	6.7300	6.7300	-0.296%	1	144	-88.856%
2025-09-29	6.7500	6.7500	6.7500	6.7500	+0.596%	1	143	-88.889%
2025-09-15	6.7100	6.7100	6.7100	6.7100	+3.231%	1	142	-88.823%
2025-08-29	6.5000	6.5000	6.5000	6.5000	+4.000%	1	143	-88.462%
2025-07-31	6.2500	6.2500	6.2500	6.2500	+13.636%	1	143	-88.000%
2025-07-29	5.5000	5.5000	5.5000	5.5000	-12.698%	1	142	-86.364%
2025-07-28	6.3000	6.3000	6.2000	6.3000	+3.279%	105	142	-88.095%
2025-07-23	6.1000	6.1000	6.1000	6.1000	-6.154%	1	53	-87.705%
2025-07-17	6.5000	6.5000	6.5000	6.5000	-2.695%	1	53	-88.462%
2025-07-16	6.6800	6.6800	6.6800	6.6800	-10.933%	1	54	-88.772%
2025-07-11	7.5000	7.5000	7.5000	7.5000	0.000%	2	55	-90.000%
2025-07-08	7.5000	7.5000	7.5000	7.5000	-7.178%	2	55	-90.000%
2025-07-01	9.0700	9.0700	8.0800	8.0800	-18.384%	3	53	-90.718%
2025-06-30	9.9000	9.9000	9.9000	9.9000	-5.263%	1	53	-92.424%
2025-06-26	10.4500	10.4500	10.4500	10.4500	+1.260%	1	53	-92.823%
2025-06-20	10.3200	10.3200	10.3200	10.3200	-11.034%	2	53	-92.733%
2025-06-18	11.6000	11.6000	11.6000	11.6000	+15.423%	1	51	-93.534%
2025-06-13	10.0500	10.0500	10.0500	10.0500	-7.798%	2	51	-92.537%
2025-06-12	10.9000	10.9000	10.9000	10.9000	-4.386%	4	52	-93.119%
2025-06-11	11.1400	11.5000	11.1400	11.4000	+10.680%	26	56	-93.421%
2025-06-10	10.2500	11.6700	9.7000	10.3000	+76.068%	24	30	-92.718%
2025-05-16	5.8500	5.8500	5.8500	5.8500	-1.681%	2	8	-87.179%
2025-05-08	5.9500	5.9500	5.9500	5.9500	-5.556%	1	7	-87.395%
2025-04-21	6.3000	6.3000	6.3000	6.3000	-8.563%	1	6	-88.095%
2025-04-16	6.3200	6.8900	6.3200	6.8900	-1.571%	4	7	-89.115%
2025-04-09	7.0000	7.0000	7.0000	7.0000	-13.580%	2	8	-89.286%
2025-04-07	8.1000	8.1000	8.1000	8.1000	-14.737%	3	6	-90.741%
2025-02-18	9.5000	9.5000	9.5000	9.5000	+1.604%	1	6	-92.105%
2025-01-16	9.3500	9.3500	9.3500	9.3500	+38.519%	2	5	-91.979%
2024-12-27	6.7500	6.7500	6.7500	6.7500	0.000%	6	3	-88.889%