Dark

SVM20261016C10
SVM Oct 16 2026 10.00 Call (SVM261016C00010000)
option OPRA

EOD

Sep 24, 2026

1.48-7.500%(-0.12)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.5000	1.5000	1.4800	1.4800	-7.500%	6	787	0.000%
2026-09-23	1.7500	1.7500	1.6000	1.6000	-34.694%	3	785	-7.500%
2026-09-22	2.4000	2.4500	2.4000	2.4500	+21.891%	2	784	-39.592%
2026-09-21	2.0900	2.0900	1.9500	2.0100	-4.286%	30	785	-26.368%
2026-09-18	2.4000	2.4000	2.1000	2.1000	-10.256%	3	797	-29.524%
2026-09-17	2.3000	2.4500	2.3000	2.3400	+61.379%	11	794	-36.752%
2026-09-16	1.9000	1.9000	1.4500	1.4500	-6.452%	25	786	+2.069%
2026-09-15	1.8000	1.8000	1.5500	1.5500	-6.061%	3	807	-4.516%
2026-09-14	1.6500	1.6500	1.6500	1.6500	-23.256%	10	806	-10.303%
2026-09-11	2.3800	2.3800	2.1500	2.1500	-10.417%	11	796	-31.163%
2026-09-10	2.5000	2.5000	2.4000	2.4000	-16.376%	9	804	-38.333%
2026-09-09	2.9200	2.9200	2.8700	2.8700	+2.500%	6	807	-48.432%
2026-09-04	2.8000	2.8000	2.8000	2.8000	-12.500%	8	813	-47.143%
2026-09-03	3.1300	3.2000	3.1300	3.2000	+6.667%	51	813	-53.750%
2026-09-02	3.0000	3.0000	3.0000	3.0000	+7.143%	1	813	-50.667%
2026-08-31	2.8000	2.8000	2.8000	2.8000	-3.780%	1	814	-47.143%
2026-08-28	3.1300	3.1300	2.9100	2.9100	-20.492%	10	813	-49.141%
2026-08-27	3.6600	3.6600	3.6600	3.6600	+10.909%	1	813	-59.563%
2026-08-26	3.2000	3.3000	3.2000	3.3000	+5.096%	34	814	-55.152%
2026-08-25	3.0200	3.1400	3.0200	3.1400	+3.289%	12	828	-52.866%
2026-08-21	3.2000	3.2000	3.0300	3.0400	+3.401%	70	825	-51.316%
2026-08-20	3.1400	3.1400	2.9400	2.9400	+3.158%	5	830	-49.660%
2026-08-19	2.7000	2.9500	2.7000	2.8500	+9.615%	95	825	-48.070%
2026-08-17	2.6000	2.6000	2.6000	2.6000	+1.961%	23	834	-43.077%
2026-08-14	2.6100	2.6100	2.5500	2.5500	+6.250%	37	834	-41.961%
2026-08-13	2.5500	2.5500	2.2800	2.4000	-14.286%	28	833	-38.333%
2026-08-12	2.8500	2.8500	2.7200	2.8000	-3.448%	41	825	-47.143%
2026-08-11	2.8900	2.9000	2.8900	2.9000	+4.693%	26	839	-48.966%
2026-08-10	2.3000	2.8500	2.3000	2.7700	+25.909%	131	839	-46.570%
2026-08-07	2.2000	2.4000	2.0000	2.2000	+21.547%	88	868	-32.727%
2026-08-05	1.9000	1.9300	1.8100	1.8100	+20.667%	37	884	-18.232%
2026-08-04	1.2600	1.5000	1.2600	1.5000	+57.895%	66	885	-1.333%
2026-08-03	0.9500	0.9500	0.9500	0.9500	+4.396%	13	878	+55.789%
2026-07-31	0.9100	0.9100	0.9100	0.9100	-17.273%	1	868	+62.637%
2026-07-30	1.0500	1.1000	1.0300	1.1000	+37.500%	47	868	+34.545%
2026-07-29	0.8000	0.8000	0.8000	0.8000	-36.000%	72	837	+85.000%
2026-07-27	1.2000	1.2500	1.2000	1.2500	+6.838%	5	802	+18.400%
2026-07-24	1.1500	1.1700	1.1500	1.1700	+1.739%	2	800	+26.496%
2026-07-23	1.1500	1.1500	1.1500	1.1500	-23.333%	1	799	+28.696%
2026-07-22	1.4500	1.5000	1.4500	1.5000	+27.119%	21	798	-1.333%
2026-07-21	0.9500	1.1800	0.9500	1.1800	+38.824%	17	778	+25.424%
2026-07-20	0.9500	0.9500	0.8500	0.8500	-5.556%	8	766	+74.118%
2026-07-16	0.9000	0.9000	0.9000	0.9000	-18.182%	5	766	+64.444%
2026-07-15	1.1500	1.1500	1.1000	1.1000	-4.348%	167	763	+34.545%
2026-07-14	1.1700	1.1700	1.1000	1.1500	+4.545%	37	811	+28.696%
2026-07-13	1.0500	1.1000	1.0500	1.1000	-12.000%	27	785	+34.545%
2026-07-10	1.2500	1.2500	1.2500	1.2500	-3.101%	67	782	+18.400%
2026-07-09	1.3000	1.3000	1.2500	1.2900	+17.273%	23	781	+14.729%
2026-07-08	1.1500	1.1500	0.9500	1.1000	-8.333%	97	800	+34.545%
2026-07-07	1.5000	1.5000	1.1900	1.2000	-20.000%	157	741	+23.333%
2026-07-06	1.6500	1.7000	1.5000	1.5000	-14.286%	26	673	-1.333%
2026-07-02	1.9500	1.9500	1.7500	1.7500	-14.634%	23	638	-15.429%
2026-07-01	2.0500	2.0500	2.0500	2.0500	+13.889%	12	638	-27.805%
2026-06-30	1.8500	1.8500	1.8000	1.8000	-14.286%	63	650	-17.778%
2026-06-29	2.3500	2.3500	2.1000	2.1000	-5.405%	14	689	-29.524%
2026-06-26	2.1000	2.4000	2.1000	2.2200	-0.893%	34	679	-33.333%
2026-06-25	2.1000	2.2400	1.9900	2.2400	+24.444%	21	675	-33.929%
2026-06-24	1.9000	1.9000	1.8000	1.8000	-14.286%	91	694	-17.778%
2026-06-23	2.1000	2.2000	2.1000	2.1000	-14.286%	17	668	-29.524%
2026-06-22	2.5200	2.5200	2.4500	2.4500	-12.500%	7	654	-39.592%
2026-06-18	3.0500	3.0500	2.6500	2.8000	-15.152%	19	703	-47.143%
2026-06-17	3.2000	3.3000	3.2000	3.3000	-6.780%	504	703	-55.152%
2026-06-16	3.6000	3.8500	3.5400	3.5400	+10.972%	20	703	-58.192%
2026-06-15	3.8000	3.8000	3.1900	3.1900	+13.929%	24	665	-53.605%
2026-06-12	2.3000	2.8000	2.3000	2.8000	+30.233%	47	665	-47.143%
2026-06-11	1.7000	2.2000	1.7000	2.1500	+22.159%	518	665	-31.163%
2026-06-10	1.8000	1.8000	1.6800	1.7600	-7.368%	19	174	-15.909%
2026-06-09	2.1500	2.2000	1.9000	1.9000	-17.749%	10	161	-22.105%
2026-06-08	2.3000	2.3100	2.3000	2.3100	+2.212%	2	161	-35.931%
2026-06-05	2.7500	2.7500	2.2600	2.2600	-37.222%	16	161	-34.513%
2026-06-04	3.6000	3.6000	3.6000	3.6000	-13.876%	1	145	-58.889%
2026-06-02	4.3000	4.3000	4.1800	4.1800	+14.835%	3	144	-64.593%
2026-05-28	3.6400	3.6400	3.6400	3.6400	+8.657%	1	143	-59.341%
2026-05-26	3.2900	3.3500	3.2900	3.3500	+6.688%	2	142	-55.821%
2026-05-22	3.1500	3.1500	3.1400	3.1400	-26.118%	2	142	-52.866%
2026-05-18	4.9000	4.9000	4.2500	4.2500	-4.279%	30	140	-65.176%
2026-05-15	4.8000	4.8000	4.4400	4.4400	-24.746%	12	140	-66.667%
2026-05-14	5.9000	5.9000	5.9000	5.9000	-5.751%	10	100	-74.915%
2026-05-13	5.7200	6.2600	5.7200	6.2600	+74.373%	11	86	-76.358%
2026-05-01	3.5900	3.5900	3.5900	3.5900	+8.788%	1	86	-58.774%
2026-04-30	3.3000	3.3000	3.3000	3.3000	-4.899%	5	86	-55.152%
2026-04-23	3.4700	3.4700	3.4700	3.4700	-2.801%	1	81	-57.349%
2026-04-20	3.5700	3.5700	3.5700	3.5700	+2.000%	2	80	-58.543%
2026-04-14	3.5000	3.5000	3.5000	3.5000	+11.111%	1	78	-57.714%
2026-04-10	3.0500	3.1500	3.0500	3.1500	+5.000%	5	80	-53.016%
2026-04-09	3.0000	3.0000	3.0000	3.0000	+1.695%	2	85	-50.667%
2026-04-02	2.9500	2.9500	2.9500	2.9500	+13.027%	17	70	-49.831%
2026-03-31	2.6100	2.6100	2.6100	2.6100	+0.385%	2	70	-43.295%
2026-03-25	2.6000	2.6000	2.6000	2.6000	+28.713%	40	68	-43.077%
2026-03-24	1.8500	2.0200	1.8500	2.0200	+1.000%	3	28	-26.733%
2026-03-23	2.0000	2.0000	2.0000	2.0000	+9.890%	7	28	-26.000%
2026-03-20	1.8200	1.8200	1.8200	1.8200	-9.000%	1	21	-18.681%
2026-03-19	1.7500	2.0100	1.7500	2.0000	-33.775%	18	21	-26.000%
2026-03-17	3.0200	3.0200	3.0200	3.0200	-18.378%	1	11	-50.993%
2026-03-10	3.7000	3.7000	3.7000	3.7000	+12.121%	6	10	-60.000%
2026-03-09	3.3000	3.3000	3.3000	3.3000	-10.811%	4	14	-55.152%
2026-03-06	3.5000	3.7000	3.5000	3.7000	-28.155%	3	10	-60.000%
2026-02-26	5.1500	5.1500	5.1500	5.1500	+0.980%	2	8	-71.262%
2026-02-25	5.1000	5.1000	5.1000	5.1000	+10.870%	2	4	-70.980%
2026-02-24	4.6000	4.6000	4.6000	4.6000	+35.294%	2	4	-67.826%
2026-02-20	3.6300	3.6300	3.4000	3.4000	0.000%	2	2	-56.471%