SAVA270115C00005000
SAVA Jan 15 2027 5.00 Call
optionOPRA
InactiveMar 10, 2026
0.55USD+48.649%(+0.18)5Vol783OI
SAVA270115C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-03-10 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +48.649% | 5 | 783 | 0.000% |
| 2026-03-06 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 1 | 788 | +48.649% |
| 2026-03-05 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | -2.439% | 13 | 787 | +37.500% |
| 2026-03-04 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -10.870% | 2 | 787 | +34.146% |
| 2026-03-02 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +15.000% | 4 | 785 | +19.565% |
| 2026-02-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +14.286% | 2 | 785 | +37.500% |
| 2026-02-23 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 1 | 785 | +57.143% |
| 2026-02-18 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -5.128% | 6 | 785 | +48.649% |
| 2026-02-17 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -9.302% | 1 | 791 | +41.026% |
| 2026-02-13 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +4.878% | 1 | 790 | +27.907% |
| 2026-02-09 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +2.500% | 1 | 790 | +34.146% |
| 2026-02-03 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +5.263% | 1 | 789 | +37.500% |
| 2026-01-30 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -35.593% | 1 | 789 | +44.737% |
| 2026-01-22 | 0.4500 | 0.5900 | 0.4500 | 0.5900 | +28.261% | 23 | 789 | -6.780% |
| 2026-01-21 | 0.4000 | 0.4600 | 0.4000 | 0.4600 | +24.324% | 2 | 797 | +19.565% |
| 2026-01-20 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -13.953% | 1 | 795 | +48.649% |
| 2026-01-14 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +38.710% | 3 | 796 | +27.907% |
| 2026-01-13 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -31.111% | 1 | 793 | +77.419% |
| 2026-01-08 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | +21.622% | 36 | 793 | +22.222% |
| 2025-12-31 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | -15.909% | 47 | 838 | +48.649% |
| 2025-12-24 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -24.138% | 6 | 832 | +25.000% |
| 2025-12-19 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -18.310% | 5 | 832 | -5.172% |
| 2025-12-16 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -11.250% | 2 | 832 | -22.535% |
| 2025-12-12 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -15.789% | 2 | 830 | -31.250% |
| 2025-12-11 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +3.261% | 1 | 830 | -42.105% |
| 2025-12-09 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -10.680% | 5 | 830 | -40.217% |
| 2025-12-05 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +3.000% | 2 | 825 | -46.602% |
| 2025-12-04 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +1.010% | 20 | 824 | -45.000% |
| 2025-11-26 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +22.222% | 100 | 896 | -44.444% |
| 2025-11-25 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -2.410% | 3 | 896 | -32.099% |
| 2025-11-21 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +20.290% | 3 | 896 | -33.735% |
| 2025-11-20 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -2.817% | 1 | 893 | -20.290% |
| 2025-11-18 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | +1.429% | 10 | 893 | -22.535% |
| 2025-11-17 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | -29.293% | 2 | 903 | -21.429% |
| 2025-11-06 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.000% | 1 | 905 | -44.444% |
| 2025-11-05 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.000% | 1 | 904 | -44.444% |
| 2025-11-03 | 1.0000 | 1.1000 | 0.9900 | 0.9900 | -26.667% | 32 | 872 | -44.444% |
| 2025-10-28 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 0.000% | 4 | 872 | -59.259% |
| 2025-10-27 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -10.000% | 1 | 871 | -59.259% |
| 2025-10-23 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +20.000% | 1 | 871 | -63.333% |
| 2025-10-22 | 1.5500 | 1.5500 | 1.2500 | 1.2500 | -32.432% | 6 | 870 | -56.000% |
| 2025-10-20 | 1.8500 | 2.0600 | 1.8500 | 1.8500 | +8.824% | 57 | 872 | -70.270% |
| 2025-10-17 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -10.053% | 1 | 827 | -67.647% |
| 2025-10-16 | 2.0000 | 2.0000 | 1.6100 | 1.8900 | -3.571% | 15 | 828 | -70.899% |
| 2025-10-15 | 1.8800 | 2.0000 | 1.7100 | 1.9600 | 0.000% | 113 | 829 | -71.939% |
| 2025-10-14 | 1.5200 | 1.9600 | 1.5200 | 1.9600 | +31.544% | 36 | 799 | -71.939% |
| 2025-10-13 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -1.974% | 1 | 778 | -63.087% |
| 2025-10-10 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -5.000% | 1 | 778 | -63.816% |
| 2025-10-09 | 1.5900 | 1.6500 | 1.5900 | 1.6000 | +11.888% | 6 | 778 | -65.625% |
| 2025-10-08 | 1.2200 | 1.4900 | 1.2200 | 1.4300 | +33.645% | 5 | 776 | -61.538% |
| 2025-10-07 | 1.3000 | 1.3000 | 1.0700 | 1.0700 | -12.295% | 18 | 780 | -48.598% |
| 2025-10-06 | 1.1700 | 1.3600 | 1.1700 | 1.2200 | -1.613% | 10 | 780 | -54.918% |
| 2025-10-03 | 1.3200 | 1.3900 | 1.1000 | 1.2400 | +19.231% | 69 | 773 | -55.645% |
| 2025-10-02 | 0.9700 | 1.0400 | 0.9700 | 1.0400 | +9.474% | 19 | 729 | -47.115% |
| 2025-10-01 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | +5.556% | 8 | 721 | -42.105% |
| 2025-09-30 | 1.1000 | 1.1000 | 0.8500 | 0.9000 | +5.882% | 56 | 721 | -38.889% |
| 2025-09-29 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | -8.602% | 16 | 682 | -35.294% |
| 2025-09-26 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | -11.429% | 35 | 679 | -40.860% |
| 2025-09-25 | 1.0000 | 1.0800 | 1.0000 | 1.0500 | -12.500% | 8 | 644 | -47.619% |
| 2025-09-24 | 1.2200 | 1.2300 | 1.0100 | 1.2000 | -1.639% | 123 | 641 | -54.167% |
| 2025-09-23 | 0.7000 | 1.3500 | 0.6300 | 1.2200 | +144.000% | 168 | 648 | -54.918% |
| 2025-09-19 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +8.696% | 2 | 535 | +10.000% |
| 2025-09-16 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | -2.128% | 2 | 533 | +19.565% |
| 2025-09-11 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | -7.843% | 3 | 531 | +17.021% |
| 2025-09-10 | 0.4500 | 0.5100 | 0.4500 | 0.5100 | -5.556% | 3 | 530 | +7.843% |
| 2025-08-29 | 0.6200 | 0.6200 | 0.5400 | 0.5400 | +17.391% | 7 | 527 | +1.852% |
| 2025-08-26 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -6.122% | 1 | 528 | +19.565% |
| 2025-08-21 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -14.035% | 6 | 528 | +12.245% |
| 2025-08-18 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -5.000% | 1 | 524 | -3.509% |
| 2025-08-15 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +7.143% | 2 | 523 | -8.333% |
| 2025-08-14 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +7.692% | 1 | 521 | -1.786% |
| 2025-08-07 | 0.6300 | 0.6300 | 0.5200 | 0.5200 | -17.460% | 28 | 522 | +5.769% |
| 2025-08-06 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +5.000% | 1 | 534 | -12.698% |
| 2025-08-05 | 0.5200 | 0.6000 | 0.5200 | 0.6000 | +22.449% | 51 | 533 | -8.333% |
| 2025-08-01 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | -2.000% | 15 | 484 | +12.245% |
| 2025-07-29 | 0.5600 | 0.6100 | 0.5000 | 0.5000 | -16.667% | 16 | 484 | +10.000% |
| 2025-07-25 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -17.808% | 4 | 473 | -8.333% |
| 2025-07-23 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +21.667% | 1 | 469 | -24.658% |
| 2025-07-18 | 0.5500 | 0.6500 | 0.5500 | 0.6000 | +22.449% | 7 | 469 | -8.333% |
| 2025-07-17 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.000% | 6 | 465 | +12.245% |
| 2025-07-15 | 0.5400 | 0.5400 | 0.4900 | 0.4900 | -18.333% | 4 | 465 | +12.245% |
| 2025-07-09 | 0.4800 | 0.6000 | 0.4800 | 0.6000 | +27.660% | 52 | 464 | -8.333% |
| 2025-07-03 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -16.071% | 50 | 394 | +17.021% |
| 2025-07-02 | 0.4700 | 0.5600 | 0.4600 | 0.5600 | +33.333% | 203 | 394 | -1.786% |
| 2025-06-30 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -25.000% | 1 | 462 | +30.952% |
| 2025-06-23 | 0.5300 | 0.5600 | 0.5000 | 0.5600 | -5.085% | 8 | 461 | -1.786% |
| 2025-06-20 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +18.000% | 10 | 462 | -6.780% |
| 2025-06-16 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -26.471% | 1 | 465 | +10.000% |
| 2025-06-04 | 0.6000 | 0.6800 | 0.5100 | 0.6800 | +6.250% | 203 | 465 | -19.118% |
| 2025-06-02 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +33.333% | 1 | 338 | -14.062% |
| 2025-05-28 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -21.311% | 16 | 337 | +14.583% |
| 2025-05-23 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -15.278% | 2 | 338 | -9.836% |
| 2025-05-22 | 0.6000 | 0.7200 | 0.6000 | 0.7200 | +2.857% | 4 | 338 | -23.611% |
| 2025-05-21 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +42.857% | 2 | 340 | -21.429% |
| 2025-05-13 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -10.909% | 6 | 338 | +12.245% |
| 2025-05-09 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +37.500% | 2 | 335 | 0.000% |
| 2025-05-08 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | -9.091% | 3 | 334 | +37.500% |
| 2025-05-06 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +10.000% | 20 | 335 | +25.000% |
| 2025-04-16 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 1 | 329 | +37.500% |
| 2025-04-08 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 10 | 328 | +22.222% |
| 2025-04-03 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +14.286% | 1 | 328 | +37.500% |
| 2025-04-02 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 0.000% | 6 | 329 | +57.143% |
| 2025-04-01 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | -12.500% | 13 | 327 | +57.143% |
| 2025-03-31 | 0.5000 | 0.5000 | 0.4000 | 0.4000 | -11.111% | 2 | 339 | +37.500% |
| 2025-03-28 | 0.4200 | 0.4800 | 0.4200 | 0.4500 | -21.053% | 12 | 339 | +22.222% |
| 2025-03-27 | 0.5500 | 0.5700 | 0.5400 | 0.5700 | -5.000% | 8 | 334 | -3.509% |
| 2025-03-25 | 0.6000 | 0.6900 | 0.5500 | 0.6000 | -45.455% | 54 | 327 | -8.333% |
| 2025-03-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 7 | 299 | -50.000% |
| 2025-03-21 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +1.942% | 12 | 293 | -47.619% |
| 2025-03-18 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +21.176% | 1 | 288 | -46.602% |
| 2025-03-14 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 2 | 287 | -35.294% |
| 2025-03-13 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -5.556% | 1 | 289 | -35.294% |
| 2025-03-12 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | +12.500% | 10 | 289 | -38.889% |
| 2025-03-11 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | -8.046% | 12 | 280 | -31.250% |
| 2025-03-10 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -13.861% | 1 | 279 | -36.782% |
| 2025-03-03 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | +18.824% | 2 | 280 | -45.545% |
| 2025-02-27 | 1.1300 | 1.1300 | 0.8500 | 0.8500 | -5.556% | 43 | 279 | -35.294% |
| 2025-02-25 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | -6.250% | 30 | 265 | -38.889% |
| 2025-02-21 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -11.927% | 2 | 270 | -42.708% |
| 2025-02-20 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -7.627% | 1 | 271 | -49.541% |
| 2025-02-19 | 0.8600 | 1.6000 | 0.7300 | 1.1800 | +43.902% | 12 | 270 | -53.390% |
| 2025-02-18 | 0.8100 | 0.8700 | 0.8100 | 0.8200 | +17.143% | 6 | 264 | -32.927% |
| 2025-02-13 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -16.667% | 1 | 265 | -21.429% |
| 2025-02-12 | 0.7300 | 0.8400 | 0.7300 | 0.8400 | +5.000% | 3 | 265 | -34.524% |
| 2025-02-10 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.000% | 2 | 264 | -31.250% |
| 2025-02-07 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +14.286% | 2 | 262 | -31.250% |
| 2025-01-28 | 0.8200 | 0.8200 | 0.7000 | 0.7000 | -35.780% | 9 | 262 | -21.429% |
| 2025-01-24 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | +23.864% | 60 | 266 | -49.541% |
| 2025-01-23 | 0.9600 | 0.9600 | 0.8800 | 0.8800 | -7.368% | 2 | 266 | -37.500% |
| 2025-01-22 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -9.524% | 7 | 265 | -42.105% |
| 2025-01-16 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -9.483% | 1 | 263 | -47.619% |
| 2025-01-15 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -22.667% | 2 | 264 | -52.586% |
| 2025-01-08 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.250% | 35 | 227 | -63.333% |
| 2025-01-07 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | +6.667% | 26 | 227 | -65.625% |
| 2025-01-06 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | +30.435% | 2 | 205 | -63.333% |
| 2024-12-27 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -5.738% | 6 | 204 | -52.174% |
| 2024-12-20 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +14.019% | 1 | 201 | -54.918% |
| 2024-12-18 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -16.406% | 10 | 200 | -48.598% |
| 2024-12-17 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +6.667% | 1 | 190 | -57.031% |
| 2024-12-16 | 1.3500 | 1.3700 | 1.2000 | 1.2000 | -7.692% | 19 | 182 | -54.167% |
| 2024-12-12 | 1.5900 | 1.6000 | 1.3000 | 1.3000 | +8.333% | 47 | 182 | -57.692% |
| 2024-12-11 | 1.3000 | 1.4800 | 1.2000 | 1.2000 | -28.144% | 36 | 138 | -54.167% |
| 2024-12-09 | 1.8000 | 1.8000 | 1.3600 | 1.6700 | -4.571% | 3 | 119 | -67.066% |
| 2024-12-06 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | +9.375% | 42 | 118 | -68.571% |
| 2024-12-05 | 1.6600 | 1.6600 | 1.6000 | 1.6000 | +5.263% | 2 | 97 | -65.625% |
| 2024-12-04 | 1.7200 | 1.7200 | 1.5000 | 1.5200 | -16.484% | 10 | 95 | -63.816% |
| 2024-12-03 | 1.8800 | 1.9200 | 1.7000 | 1.8200 | -1.622% | 47 | 86 | -69.780% |
| 2024-12-02 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | +6.936% | 4 | 44 | -70.270% |
| 2024-11-29 | 2.2000 | 2.2000 | 1.7300 | 1.7300 | -13.500% | 8 | 40 | -68.208% |
| 2024-11-27 | 2.2000 | 2.2000 | 1.6800 | 2.0000 | 0.000% | 22 | 27 | -72.500% |
| 2024-11-26 | 2.4700 | 2.4700 | 1.7500 | 2.0000 | 0.000% | 30 | 27 | -72.500% |