Dark

SVM20270115C10
SVM Jan 15 2027 10.00 Call (SVM270115C00010000)
option OPRA

EOD

Jul 20, 2026

1.46-8.750%(-0.14)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.5000	1.5000	1.4000	1.4600	-8.750%	10	2,543	0.000%
2026-07-17	1.5000	1.6000	1.4300	1.6000	+14.286%	22	2,544	-8.750%
2026-07-16	1.6000	1.7000	1.4000	1.4000	-12.500%	20	2,522	+4.286%
2026-07-15	1.8500	1.8500	1.6000	1.6000	-5.882%	22	2,514	-8.750%
2026-07-13	1.7500	1.7500	1.7000	1.7000	+6.250%	27	2,493	-14.118%
2026-07-08	1.5100	1.6000	1.5000	1.6000	-5.882%	6	2,466	-8.750%
2026-07-07	2.0000	2.0000	1.7000	1.7000	-20.561%	32	2,467	-14.118%
2026-07-06	2.1000	2.1400	2.1000	2.1400	-17.375%	25	2,478	-31.776%
2026-07-01	2.5000	2.5900	2.4700	2.5900	+15.111%	33	2,477	-43.629%
2026-06-30	2.3000	2.3000	2.2500	2.2500	-22.145%	30	2,454	-35.111%
2026-06-25	2.6500	2.8900	2.6500	2.8900	+18.930%	11	2,464	-49.481%
2026-06-24	2.4300	2.4300	2.4300	2.4300	-6.538%	1	2,455	-39.918%
2026-06-23	2.7000	2.7000	2.6000	2.6000	-18.750%	15	2,454	-43.846%
2026-06-22	3.2000	3.2000	3.2000	3.2000	+1.587%	1	2,442	-54.375%
2026-06-18	3.4000	3.5300	3.1500	3.1500	-26.744%	48	2,437	-53.651%
2026-06-17	4.3000	4.3000	4.3000	4.3000	+1.896%	28	2,437	-66.047%
2026-06-16	4.0000	4.2200	4.0000	4.2200	+4.198%	11	2,437	-65.403%
2026-06-15	4.4000	4.4000	4.0500	4.0500	+24.233%	41	2,408	-63.951%
2026-06-12	3.2600	3.2600	3.2600	3.2600	+21.190%	2	2,408	-55.215%
2026-06-11	2.7000	2.7000	2.6900	2.6900	+22.273%	4	2,408	-45.725%
2026-06-10	2.3000	2.3000	2.2000	2.2000	-12.000%	40	2,404	-33.636%
2026-06-09	2.4500	2.5000	2.3500	2.5000	-19.355%	53	2,380	-41.600%
2026-06-05	3.0400	3.1000	3.0400	3.1000	-22.693%	3	2,329	-52.903%
2026-06-04	4.0000	4.0100	4.0000	4.0100	-6.744%	5	2,328	-63.591%
2026-06-03	4.3600	4.3600	4.3000	4.3000	-8.511%	30	2,333	-66.047%
2026-06-02	4.9000	4.9000	4.7000	4.7000	+3.982%	61	2,363	-68.936%
2026-06-01	4.0000	4.5200	4.0000	4.5200	+6.856%	13	2,350	-67.699%
2026-05-29	4.2300	4.2300	4.2300	4.2300	+8.740%	2	2,363	-65.485%
2026-05-27	3.8900	3.8900	3.8900	3.8900	-5.122%	1	2,365	-62.468%
2026-05-26	4.0000	4.1400	3.8700	4.1000	+6.771%	12	2,366	-64.390%
2026-05-22	3.8400	3.8400	3.8400	3.8400	+3.784%	10	2,372	-61.979%
2026-05-21	4.0000	4.0000	3.7000	3.7000	-7.500%	7	2,362	-60.541%
2026-05-19	4.4300	4.4300	4.0000	4.0000	-17.864%	3	2,362	-63.500%
2026-05-18	4.8700	4.8700	4.8700	4.8700	-4.134%	25	2,355	-70.021%
2026-05-15	5.0300	5.0800	4.9000	5.0800	-15.333%	22	2,355	-71.260%
2026-05-14	6.0000	6.0000	6.0000	6.0000	-11.765%	1	2,337	-75.667%
2026-05-13	6.5000	6.8000	6.5000	6.8000	+7.937%	8	2,338	-78.529%
2026-05-12	6.3000	6.3000	6.3000	6.3000	+5.000%	1	2,338	-76.825%
2026-05-11	5.2100	6.0000	5.2100	6.0000	+22.449%	22	2,338	-75.667%
2026-05-08	5.0500	5.1000	4.6100	4.9000	-6.667%	45	2,332	-70.204%
2026-05-07	5.5000	5.5000	5.1000	5.2500	+37.795%	16	2,356	-72.190%
2026-05-05	3.8000	3.8100	3.8000	3.8100	+12.059%	25	2,372	-61.680%
2026-04-29	3.4000	3.4000	3.4000	3.4000	-27.350%	1	2,397	-57.059%
2026-04-17	4.9000	5.0000	4.6800	4.6800	+6.364%	27	2,398	-68.803%
2026-04-16	4.4000	4.4000	4.4000	4.4000	+2.326%	3	2,411	-66.818%
2026-04-15	4.5000	4.5200	4.3000	4.3000	+2.381%	46	2,414	-66.047%
2026-04-14	4.1700	4.2000	4.1300	4.2000	+9.948%	38	2,460	-65.238%
2026-04-13	3.8200	3.8200	3.8200	3.8200	+8.523%	4	2,494	-61.780%
2026-04-10	3.5200	3.5200	3.5200	3.5200	-7.853%	10	2,490	-58.523%
2026-04-08	4.0500	4.0500	3.8200	3.8200	+16.463%	5	2,494	-61.780%
2026-04-07	3.0000	3.3100	3.0000	3.2800	-3.812%	981	2,499	-55.488%
2026-04-02	3.3500	3.4100	3.3500	3.4100	-4.213%	221	2,084	-57.185%
2026-04-01	3.2700	3.5600	3.2700	3.5600	+18.667%	15	2,084	-58.989%
2026-03-31	3.1000	3.1000	3.0000	3.0000	+9.091%	11	2,083	-51.333%
2026-03-30	2.7500	2.7500	2.7500	2.7500	+17.021%	1	2,092	-46.909%
2026-03-27	2.5000	2.6800	2.3500	2.3500	-21.667%	214	2,091	-37.872%
2026-03-26	3.0000	3.0000	3.0000	3.0000	+3.448%	1	2,285	-51.333%
2026-03-25	2.9000	2.9000	2.9000	2.9000	+14.625%	1	2,284	-49.655%
2026-03-24	2.5200	2.5300	2.5200	2.5300	+4.545%	2	2,285	-42.292%
2026-03-23	3.0000	3.0000	2.4000	2.4200	+11.521%	17	2,284	-39.669%
2026-03-20	2.2700	2.3500	2.1700	2.1700	-11.789%	10	2,268	-32.719%
2026-03-19	2.3500	2.4600	1.9500	2.4600	-29.714%	57	2,276	-40.650%
2026-03-17	3.6000	3.6500	3.4700	3.5000	-7.895%	143	2,224	-58.286%
2026-03-16	3.8000	3.8000	3.8000	3.8000	+7.955%	1	2,081	-61.579%
2026-03-13	3.4500	3.5200	3.2900	3.5200	-12.000%	26	2,080	-58.523%
2026-03-11	4.0300	4.0300	4.0000	4.0000	-14.163%	3	2,105	-63.500%
2026-03-10	4.6600	4.6600	4.6600	4.6600	+19.794%	1	2,103	-68.670%
2026-03-09	3.6000	3.8900	3.6000	3.8900	-2.750%	14	2,103	-62.468%
2026-03-06	3.9100	4.0000	3.9000	4.0000	-4.306%	15	2,103	-63.500%
2026-03-05	4.5000	4.5100	4.1700	4.1800	-13.458%	13	2,108	-65.072%
2026-03-04	4.6900	4.8500	4.6900	4.8300	+12.326%	11	2,118	-69.772%
2026-03-03	4.3000	4.3000	4.2400	4.3000	-21.818%	22	2,121	-66.047%
2026-03-02	5.8500	5.8500	5.3000	5.5000	-3.509%	33	2,119	-73.455%
2026-02-27	5.6700	5.8000	5.6000	5.7000	-3.390%	68	2,122	-74.386%
2026-02-26	5.6000	5.9000	5.4000	5.9000	+7.273%	41	2,168	-75.254%
2026-02-25	5.7000	5.7000	5.5000	5.5000	+3.774%	18	2,220	-73.455%
2026-02-24	4.7500	5.3000	4.7500	5.3000	+15.974%	9	2,220	-72.453%
2026-02-23	4.2000	4.5700	4.2000	4.5700	+26.944%	15	2,229	-68.053%
2026-02-19	3.5000	3.7000	3.5000	3.6000	0.000%	286	2,239	-59.444%
2026-02-18	3.5500	3.6000	3.5500	3.6000	+11.801%	16	2,513	-59.444%
2026-02-17	3.0000	3.2800	3.0000	3.2200	-2.424%	15	2,497	-54.658%
2026-02-13	3.3600	3.7000	3.3000	3.3000	-4.348%	7	2,491	-55.758%
2026-02-12	3.4000	3.4500	3.4000	3.4500	-11.538%	5	2,491	-57.681%
2026-02-11	3.7000	3.9000	3.7000	3.9000	+4.000%	112	2,490	-62.564%
2026-02-09	3.6100	3.8500	3.5000	3.7500	+13.636%	104	2,598	-61.067%
2026-02-06	3.1000	3.3100	3.1000	3.3000	+24.528%	8	2,634	-55.758%
2026-02-05	2.9300	3.0000	2.6500	2.6500	-17.188%	45	2,634	-44.906%
2026-02-04	3.2000	3.2000	3.2000	3.2000	-3.030%	2	2,623	-54.375%
2026-02-03	3.5900	3.5900	3.3000	3.3000	+8.553%	190	2,621	-55.758%
2026-02-02	3.1100	3.1100	2.9000	3.0400	-4.101%	56	2,431	-51.974%
2026-01-30	3.9000	4.5000	3.1000	3.1700	-32.553%	173	2,471	-53.943%
2026-01-29	5.0800	5.0800	4.4500	4.7000	-6.000%	41	2,471	-68.936%
2026-01-28	5.3200	5.3200	5.0000	5.0000	0.000%	15	2,450	-70.800%
2026-01-27	5.0000	5.0300	4.7700	5.0000	-3.846%	69	2,437	-70.800%
2026-01-26	5.9000	6.1000	5.1400	5.2000	-1.887%	282	2,392	-71.923%
2026-01-23	5.0600	5.3000	4.9500	5.3000	+16.740%	48	2,542	-72.453%
2026-01-22	4.4300	4.7000	4.4300	4.5400	+2.022%	129	2,568	-67.841%
2026-01-21	4.7000	4.7000	4.4000	4.4500	-16.038%	16	2,676	-67.191%
2026-01-20	4.4000	5.3000	4.2000	5.3000	+41.333%	95	2,668	-72.453%
2026-01-16	3.0000	3.8100	2.8500	3.7500	+22.150%	858	2,515	-61.067%
2026-01-15	3.0000	3.1000	2.8500	3.0700	+2.333%	89	2,515	-52.443%
2026-01-14	2.9500	3.0000	2.8000	3.0000	+7.143%	151	2,506	-51.333%
2026-01-13	2.8400	3.1000	2.8000	2.8000	+3.704%	390	2,478	-47.857%
2026-01-12	2.6500	2.7500	2.5000	2.7000	+16.379%	155	2,138	-45.926%
2026-01-09	2.2500	2.4000	2.2500	2.3200	+1.754%	126	1,990	-37.069%
2026-01-08	2.2500	2.2800	2.1000	2.2800	+1.333%	116	1,864	-35.965%
2026-01-07	2.1800	2.2500	1.9700	2.2500	-6.250%	43	1,941	-35.111%
2026-01-06	2.2000	2.5000	2.1700	2.4000	+11.628%	28	1,912	-39.167%
2026-01-05	2.0500	2.3500	2.0500	2.1500	+22.857%	90	1,885	-32.093%
2026-01-02	2.0000	2.0000	1.7500	1.7500	-8.854%	21	1,885	-16.571%
2025-12-31	2.0500	2.0500	1.8300	1.9200	-10.698%	115	1,805	-23.958%
2025-12-30	2.0500	2.2000	1.9000	2.1500	+13.158%	132	1,805	-32.093%
2025-12-29	1.9600	1.9600	1.8000	1.9000	-15.556%	215	1,730	-23.158%
2025-12-26	1.9600	2.2500	1.9600	2.2500	+12.500%	101	1,615	-35.111%
2025-12-24	1.9800	2.1000	1.8500	2.0000	0.000%	14	1,507	-27.000%
2025-12-23	2.3000	2.3000	2.0000	2.0000	-9.091%	30	1,507	-27.000%
2025-12-22	2.2500	2.3500	2.2000	2.2000	-0.452%	171	1,481	-33.636%
2025-12-19	2.1400	2.2500	2.1400	2.2100	+2.315%	16	1,439	-33.937%
2025-12-18	2.0700	2.2300	2.0700	2.1600	+2.857%	15	1,426	-32.407%
2025-12-17	2.0300	2.1000	1.9200	2.1000	0.000%	20	1,417	-30.476%
2025-12-16	2.1400	2.1400	2.1000	2.1000	+2.439%	2	1,425	-30.476%
2025-12-15	2.2000	2.2000	1.8500	2.0500	+17.143%	53	1,424	-28.780%
2025-12-12	2.1000	2.1000	1.7500	1.7500	-13.366%	60	1,412	-16.571%
2025-12-11	1.9500	2.2200	1.9000	2.0200	+12.222%	285	1,372	-27.723%
2025-12-09	1.7800	1.8000	1.7800	1.8000	+9.091%	3	1,134	-18.889%
2025-12-04	1.6500	1.6500	1.6500	1.6500	0.000%	1	1,133	-11.515%
2025-12-03	1.6500	1.6500	1.6000	1.6500	0.000%	135	1,133	-11.515%
2025-12-02	1.7500	1.7500	1.5500	1.6500	-8.333%	156	1,128	-11.515%
2025-12-01	1.6500	1.8000	1.6000	1.8000	+10.429%	143	977	-18.889%
2025-11-28	1.6000	1.6500	1.6000	1.6300	+30.400%	7	886	-10.429%
2025-11-26	1.1500	1.2500	1.1500	1.2500	+15.741%	82	825	+16.800%
2025-11-24	0.9800	1.0800	0.9800	1.0800	+44.000%	17	825	+35.185%
2025-11-21	0.7500	0.7500	0.7500	0.7500	-13.793%	5	809	+94.667%
2025-11-20	0.8700	0.8700	0.8700	0.8700	-3.333%	1	812	+67.816%
2025-11-19	0.9000	1.0000	0.9000	0.9000	-14.286%	12	812	+62.222%
2025-11-18	1.0500	1.0500	1.0500	1.0500	-8.696%	1	809	+39.048%
2025-11-17	1.1500	1.1500	1.1500	1.1500	-5.738%	1	808	+26.957%
2025-11-12	1.1300	1.2500	1.1200	1.2200	+1.667%	45	807	+19.672%
2025-11-10	1.2000	1.2000	1.2000	1.2000	+22.449%	10	772	+21.667%
2025-11-06	0.9800	0.9800	0.9800	0.9800	-6.667%	1	762	+48.980%
2025-10-30	1.1500	1.1500	1.0500	1.0500	+2.941%	26	763	+39.048%
2025-10-29	0.9500	1.0200	0.9500	1.0200	+27.500%	3	757	+43.137%
2025-10-27	0.9000	0.9000	0.8000	0.8000	-23.810%	25	784	+82.500%
2025-10-23	1.2000	1.2000	1.0500	1.0500	+8.247%	11	784	+39.048%
2025-10-22	0.9700	0.9700	0.9700	0.9700	-3.000%	1	775	+50.515%
2025-10-21	1.0500	1.0500	0.8500	1.0000	-21.875%	227	775	+46.000%
2025-10-20	1.3000	1.4000	1.2500	1.2800	+6.667%	203	640	+14.063%
2025-10-17	1.4000	1.4000	1.2000	1.2000	-27.273%	43	470	+21.667%
2025-10-16	1.7500	1.7500	1.5000	1.6500	+22.222%	37	466	-11.515%
2025-10-15	1.4000	1.4000	1.3500	1.3500	+12.500%	21	455	+8.148%
2025-10-14	1.3500	1.3500	1.2000	1.2000	-7.692%	25	436	+21.667%
2025-10-13	1.2600	1.3500	1.2200	1.3000	+23.810%	34	425	+12.308%
2025-10-10	1.3500	1.3500	1.0500	1.0500	-12.500%	23	412	+39.048%
2025-10-09	1.3500	1.3500	1.2000	1.2000	-13.043%	33	412	+21.667%
2025-10-08	1.3800	1.3800	1.3800	1.3800	+15.000%	1	379	+5.797%
2025-10-07	1.2000	1.2500	1.2000	1.2000	-9.091%	43	378	+21.667%
2025-10-06	1.2800	1.3500	1.2800	1.3200	+7.317%	23	373	+10.606%
2025-10-03	1.3600	1.3600	1.2300	1.2300	+17.143%	5	354	+18.699%
2025-10-01	1.0700	1.1000	1.0400	1.0500	+14.130%	45	352	+39.048%
2025-09-30	0.9000	0.9200	0.9000	0.9200	+15.000%	2	310	+58.696%
2025-09-29	0.8200	0.9000	0.8000	0.8000	-2.439%	28	310	+82.500%
2025-09-26	0.8200	0.8200	0.8200	0.8200	-3.529%	1	315	+78.049%
2025-09-25	0.7500	0.8500	0.7500	0.8500	+10.390%	11	315	+71.765%
2025-09-24	0.8300	0.8300	0.7600	0.7700	-3.750%	17	304	+89.610%
2025-09-23	0.9500	0.9500	0.7700	0.8000	+23.077%	153	288	+82.500%
2025-09-22	0.6000	0.7500	0.6000	0.6500	+18.182%	74	138	+124.615%
2025-09-19	0.5500	0.5500	0.5500	0.5500	+22.222%	1	127	+165.455%
2025-09-16	0.5500	0.5500	0.4300	0.4500	-30.769%	37	126	+224.444%
2025-09-15	0.5300	0.6500	0.5300	0.6500	0.000%	89	89	+124.615%