Dark

SVM20261016P10
SVM Oct 16 2026 10.00 Put (SVM261016P00010000)
option OPRA

EOD

Sep 23, 2026

0.1700+70.000%(+0.0700)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1500	0.2000	0.1500	0.1700	+70.000%	90	936	0.000%
2026-09-22	0.1600	0.1600	0.1000	0.1000	-33.333%	21	906	+70.000%
2026-09-21	0.1400	0.1500	0.1300	0.1500	0.000%	41	886	+13.333%
2026-09-18	0.1600	0.1600	0.1500	0.1500	-11.765%	20	846	+13.333%
2026-09-17	0.2500	0.2800	0.1600	0.1700	-46.875%	124	836	0.000%
2026-09-16	0.2100	0.3300	0.2100	0.3200	+6.667%	417	757	-46.875%
2026-09-15	0.3000	0.3500	0.3000	0.3000	0.000%	28	755	-43.333%
2026-09-14	0.4500	0.4500	0.2800	0.3000	+50.000%	24	749	-43.333%
2026-09-11	0.2000	0.2400	0.2000	0.2000	-16.667%	108	732	-15.000%
2026-09-10	0.1500	0.2500	0.1500	0.2400	+41.176%	8	724	-29.167%
2026-09-08	0.2000	0.2000	0.1700	0.1700	-22.727%	2	726	0.000%
2026-09-04	0.2200	0.2200	0.2200	0.2200	+46.667%	2	725	-22.727%
2026-09-03	0.1500	0.1500	0.1500	0.1500	-46.429%	6	725	+13.333%
2026-09-01	0.3200	0.3200	0.2400	0.2800	+12.000%	57	731	-39.286%
2026-08-31	0.2600	0.2600	0.2300	0.2500	+8.696%	15	760	-32.000%
2026-08-28	0.2200	0.2500	0.2200	0.2300	+53.333%	42	758	-26.087%
2026-08-27	0.1800	0.1800	0.1500	0.1500	-25.000%	5	737	+13.333%
2026-08-26	0.2100	0.2200	0.2000	0.2000	-20.000%	11	742	-15.000%
2026-08-25	0.3500	0.3500	0.2500	0.2500	-7.407%	3	751	-32.000%
2026-08-24	0.3500	0.3500	0.2700	0.2700	0.000%	3	750	-37.037%
2026-08-21	0.2500	0.2900	0.2500	0.2700	-10.000%	56	750	-37.037%
2026-08-20	0.3000	0.3000	0.3000	0.3000	-14.286%	8	788	-43.333%
2026-08-19	0.3500	0.3500	0.3500	0.3500	-12.500%	14	796	-51.429%
2026-08-17	0.4000	0.4000	0.4000	0.4000	-9.091%	2	796	-57.500%
2026-08-14	0.4400	0.4400	0.4400	0.4400	-20.000%	5	796	-61.364%
2026-08-13	0.5000	0.5500	0.5000	0.5500	+34.146%	162	794	-69.091%
2026-08-12	0.4100	0.4100	0.4100	0.4100	-16.327%	3	819	-58.537%
2026-08-11	0.4900	0.4900	0.4900	0.4900	-10.909%	1	816	-65.306%
2026-08-10	0.6500	0.6500	0.5500	0.5500	-23.611%	48	817	-69.091%
2026-08-07	0.7200	0.7200	0.7200	0.7200	-14.286%	1	837	-76.389%
2026-08-05	0.8600	0.8600	0.8000	0.8400	-25.664%	52	838	-79.762%
2026-08-04	1.3200	1.3200	1.1100	1.1300	-23.129%	117	796	-84.956%
2026-08-03	1.6100	1.6100	1.4700	1.4700	-3.922%	4	778	-88.435%
2026-07-30	1.5300	1.5300	1.5300	1.5300	+2.000%	5	774	-88.889%
2026-07-28	1.4800	1.5000	1.4700	1.5000	+7.143%	28	769	-88.667%
2026-07-24	1.4000	1.4000	1.4000	1.4000	-5.405%	40	769	-87.857%
2026-07-23	1.4800	1.4800	1.4800	1.4800	-10.303%	1	730	-88.514%
2026-07-21	1.6500	1.6500	1.6500	1.6500	-10.811%	176	730	-89.697%
2026-07-15	1.7000	1.8500	1.7000	1.8500	+9.467%	13	554	-90.811%
2026-07-14	1.6900	1.6900	1.6900	1.6900	-6.111%	1	541	-89.941%
2026-07-13	1.8000	1.8000	1.8000	1.8000	+5.882%	37	540	-90.556%
2026-07-10	1.7000	1.7000	1.7000	1.7000	+4.294%	1	503	-90.000%
2026-07-09	1.8200	1.8200	1.6300	1.6300	-11.892%	4	502	-89.571%
2026-07-08	1.9500	1.9500	1.8500	1.8500	+2.778%	5	501	-90.811%
2026-07-07	1.4000	1.8000	1.4000	1.8000	+24.138%	27	496	-90.556%
2026-07-06	1.4000	1.4500	1.4000	1.4500	+3.571%	75	469	-88.276%
2026-06-30	1.3500	1.4000	1.3500	1.4000	+16.667%	23	395	-87.857%
2026-06-29	1.3000	1.3000	1.2000	1.2000	+4.348%	206	388	-85.833%
2026-06-25	1.1500	1.1500	1.1500	1.1500	-22.297%	1	256	-85.217%
2026-06-24	1.4800	1.4800	1.4800	1.4800	+13.846%	1	257	-88.514%
2026-06-23	1.3000	1.3000	1.3000	1.3000	+12.069%	6	257	-86.923%
2026-06-22	1.1500	1.1600	1.1500	1.1600	+0.870%	31	260	-85.345%
2026-06-18	1.1500	1.1500	1.1500	1.1500	+35.294%	25	228	-85.217%
2026-06-17	0.7900	0.8500	0.7900	0.8500	-5.556%	4	228	-80.000%
2026-06-16	0.7900	0.9000	0.7900	0.9000	-5.263%	3	228	-81.111%
2026-06-15	0.9400	0.9500	0.8500	0.9500	-20.833%	24	220	-82.105%
2026-06-12	1.3500	1.3500	1.2000	1.2000	-18.919%	7	220	-85.833%
2026-06-11	1.7500	1.7500	1.4800	1.4800	-17.778%	27	220	-88.514%
2026-06-10	1.8100	1.8400	1.6000	1.8000	+2.857%	122	195	-90.556%
2026-06-09	1.6000	1.7600	1.6000	1.7500	+20.690%	5	117	-90.286%
2026-06-08	1.2100	1.4500	1.2100	1.4500	0.000%	4	116	-88.276%
2026-06-05	1.1000	1.4500	1.1000	1.4500	+52.632%	11	112	-88.276%
2026-06-04	0.9500	0.9500	0.9500	0.9500	+5.556%	1	104	-82.105%
2026-06-03	0.9000	0.9000	0.9000	0.9000	+8.434%	1	103	-81.111%
2026-06-02	0.8000	0.8500	0.8000	0.8300	-12.632%	10	103	-79.518%
2026-06-01	0.8500	0.9500	0.8500	0.9500	+4.396%	4	106	-82.105%
2026-05-29	0.9100	0.9100	0.9100	0.9100	-2.151%	3	105	-81.319%
2026-05-28	0.9300	0.9300	0.9300	0.9300	-12.264%	2	105	-81.720%
2026-05-27	1.0600	1.0600	1.0600	1.0600	+8.163%	1	105	-83.962%
2026-05-26	1.1100	1.1100	0.9800	0.9800	-10.909%	4	104	-82.653%
2026-05-22	1.2000	1.2000	1.1000	1.1000	-4.348%	7	100	-84.545%
2026-05-21	1.1500	1.1500	1.1500	1.1500	+9.524%	1	94	-85.217%
2026-05-20	1.0500	1.0500	1.0500	1.0500	0.000%	10	94	-83.810%
2026-05-19	0.8400	1.1000	0.8400	1.0500	+23.529%	9	93	-83.810%
2026-05-15	0.8600	0.9000	0.8500	0.8500	+30.769%	6	93	-80.000%
2026-05-11	0.7000	0.7200	0.6500	0.6500	-38.095%	18	83	-73.846%
2026-05-04	1.1000	1.1300	1.0500	1.0500	-12.500%	28	66	-83.810%
2026-04-30	1.1000	1.2000	1.1000	1.2000	-4.000%	35	46	-85.833%
2026-04-28	1.2500	1.2500	1.2500	1.2500	+17.925%	1	44	-86.400%
2026-04-27	1.0600	1.0600	1.0600	1.0600	+1.923%	1	44	-83.962%
2026-04-24	1.0500	1.0600	1.0400	1.0400	-9.565%	12	43	-83.654%
2026-04-23	1.1500	1.1500	1.1500	1.1500	+9.524%	1	36	-85.217%
2026-04-22	1.0500	1.0500	1.0500	1.0500	-11.017%	12	35	-83.810%
2026-04-15	1.1800	1.1800	1.1800	1.1800	-21.854%	1	23	-85.593%
2026-04-09	1.5100	1.5100	1.5100	1.5100	+4.138%	1	23	-88.742%
2026-04-08	1.4500	1.4500	1.4500	1.4500	-14.706%	3	22	-88.276%
2026-04-02	1.7000	1.7000	1.7000	1.7000	+7.595%	1	21	-90.000%
2026-04-01	1.6500	1.6500	1.5500	1.5800	-21.782%	20	21	-89.241%
2026-03-30	2.0500	2.0500	2.0200	2.0200	+1.000%	4	18	-91.584%
2026-03-27	2.0000	2.0000	2.0000	2.0000	-6.977%	2	15	-91.500%
2026-03-26	2.1200	2.1500	2.1200	2.1500	+13.158%	8	13	-92.093%
2026-03-25	1.9000	1.9000	1.9000	1.9000	-24.000%	2	5	-91.053%
2026-03-23	2.5000	2.5000	2.5000	2.5000	0.000%	2	5	-93.200%
2026-03-20	2.5000	2.5000	2.5000	2.5000	+19.048%	2	5	-93.200%
2026-03-18	2.1000	2.1000	2.1000	2.1000	+35.484%	3	5	-91.905%
2026-02-27	1.5500	1.5500	1.5500	1.5500	0.000%	2	2	-89.032%