Dark

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

EOD

Sep 23, 2026

2.50-21.875%(-0.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.5000	2.5000	2.5000	2.5000	-21.875%	5	2,521	0.000%
2026-09-22	3.2000	3.2000	3.2000	3.2000	+10.345%	5	2,521	-21.875%
2026-09-18	3.0000	3.0000	2.9000	2.9000	-7.643%	13	2,520	-13.793%
2026-09-17	3.1000	3.1400	3.1000	3.1400	+27.642%	3	2,510	-20.382%
2026-09-16	2.5000	2.5000	2.4500	2.4600	-1.600%	12	2,511	+1.626%
2026-09-15	2.6500	2.6500	2.5000	2.5000	-13.793%	6	2,499	0.000%
2026-09-11	3.1000	3.1000	2.9000	2.9000	-14.706%	6	2,493	-13.793%
2026-09-09	3.4000	3.6000	3.4000	3.4000	-1.449%	3	2,491	-26.471%
2026-09-08	3.5000	3.5000	3.4000	3.4500	-4.167%	17	2,492	-27.536%
2026-09-04	3.6000	3.6000	3.6000	3.6000	-5.759%	3	2,485	-30.556%
2026-09-03	3.6800	3.9000	3.6800	3.8200	+8.215%	20	2,485	-34.555%
2026-09-02	3.5300	3.5300	3.5300	3.5300	+13.871%	8	2,476	-29.178%
2026-09-01	3.4000	3.4000	3.1000	3.1000	-14.601%	21	2,482	-19.355%
2026-08-28	4.0000	4.1300	3.6300	3.6300	-13.571%	17	2,475	-31.129%
2026-08-27	4.1000	4.2000	4.1000	4.2000	+5.000%	25	2,460	-40.476%
2026-08-26	3.8000	4.0500	3.8000	4.0000	+11.111%	71	2,470	-37.500%
2026-08-25	3.6000	3.6000	3.6000	3.6000	0.000%	1	2,442	-30.556%
2026-08-24	3.5400	3.6000	3.5400	3.6000	-1.099%	2	2,443	-30.556%
2026-08-21	3.8000	3.8000	3.6400	3.6400	-1.622%	24	2,443	-31.319%
2026-08-20	3.7000	3.8000	3.7000	3.7000	+5.114%	38	2,437	-32.432%
2026-08-19	3.4000	3.6100	3.3500	3.5200	+13.548%	69	2,449	-28.977%
2026-08-17	3.2700	3.2700	3.1000	3.1000	-2.516%	15	2,481	-19.355%
2026-08-14	3.3000	3.4000	3.1800	3.1800	+4.262%	15	2,481	-21.384%
2026-08-13	2.9900	3.1100	2.8500	3.0500	-8.955%	19	2,468	-18.033%
2026-08-12	3.6500	3.6500	3.3500	3.3500	-4.286%	16	2,464	-25.373%
2026-08-11	3.5200	3.5500	3.5000	3.5000	+1.744%	31	2,451	-28.571%
2026-08-10	2.9500	3.4400	2.9500	3.4400	+22.857%	23	2,455	-27.326%
2026-08-07	2.9800	2.9800	2.5500	2.8000	+12.000%	25	2,477	-10.714%
2026-08-06	2.5000	2.5000	2.5000	2.5000	+1.626%	1	2,472	0.000%
2026-08-05	2.5500	2.5600	2.4500	2.4600	+20.000%	52	2,471	+1.626%
2026-08-04	1.9200	2.0500	1.9200	2.0500	+24.242%	9	2,471	+21.951%
2026-08-03	1.5000	1.6500	1.4500	1.6500	+6.452%	134	2,465	+51.515%
2026-07-31	1.5500	1.6000	1.5000	1.5500	-8.824%	64	2,533	+61.290%
2026-07-30	1.6400	1.7000	1.4500	1.7000	+8.974%	19	2,558	+47.059%
2026-07-29	1.5600	1.5600	1.5600	1.5600	-3.704%	1	2,564	+60.256%
2026-07-28	1.7500	1.7500	1.6200	1.6200	-10.000%	2	2,564	+54.321%
2026-07-27	1.8000	1.8000	1.8000	1.8000	+1.124%	5	2,563	+38.889%
2026-07-24	1.8500	1.8500	1.7800	1.7800	-11.000%	7	2,559	+40.449%
2026-07-22	2.1000	2.1000	2.0000	2.0000	+11.111%	17	2,553	+25.000%
2026-07-21	1.8000	1.8000	1.8000	1.8000	+23.288%	17	2,553	+38.889%
2026-07-20	1.5000	1.5000	1.4000	1.4600	-8.750%	10	2,543	+71.233%
2026-07-17	1.5000	1.6000	1.4300	1.6000	+14.286%	22	2,544	+56.250%
2026-07-16	1.6000	1.7000	1.4000	1.4000	-12.500%	20	2,522	+78.571%
2026-07-15	1.8500	1.8500	1.6000	1.6000	-5.882%	22	2,514	+56.250%
2026-07-13	1.7500	1.7500	1.7000	1.7000	+6.250%	27	2,493	+47.059%
2026-07-08	1.5100	1.6000	1.5000	1.6000	-5.882%	6	2,466	+56.250%
2026-07-07	2.0000	2.0000	1.7000	1.7000	-20.561%	32	2,467	+47.059%
2026-07-06	2.1000	2.1400	2.1000	2.1400	-17.375%	25	2,478	+16.822%
2026-07-01	2.5000	2.5900	2.4700	2.5900	+15.111%	33	2,477	-3.475%
2026-06-30	2.3000	2.3000	2.2500	2.2500	-22.145%	30	2,454	+11.111%
2026-06-25	2.6500	2.8900	2.6500	2.8900	+18.930%	11	2,464	-13.495%
2026-06-24	2.4300	2.4300	2.4300	2.4300	-6.538%	1	2,455	+2.881%
2026-06-23	2.7000	2.7000	2.6000	2.6000	-18.750%	15	2,454	-3.846%
2026-06-22	3.2000	3.2000	3.2000	3.2000	+1.587%	1	2,442	-21.875%
2026-06-18	3.4000	3.5300	3.1500	3.1500	-26.744%	48	2,437	-20.635%
2026-06-17	4.3000	4.3000	4.3000	4.3000	+1.896%	28	2,437	-41.860%
2026-06-16	4.0000	4.2200	4.0000	4.2200	+4.198%	11	2,437	-40.758%
2026-06-15	4.4000	4.4000	4.0500	4.0500	+24.233%	41	2,408	-38.272%
2026-06-12	3.2600	3.2600	3.2600	3.2600	+21.190%	2	2,408	-23.313%
2026-06-11	2.7000	2.7000	2.6900	2.6900	+22.273%	4	2,408	-7.063%
2026-06-10	2.3000	2.3000	2.2000	2.2000	-12.000%	40	2,404	+13.636%
2026-06-09	2.4500	2.5000	2.3500	2.5000	-19.355%	53	2,380	0.000%
2026-06-05	3.0400	3.1000	3.0400	3.1000	-22.693%	3	2,329	-19.355%
2026-06-04	4.0000	4.0100	4.0000	4.0100	-6.744%	5	2,328	-37.656%
2026-06-03	4.3600	4.3600	4.3000	4.3000	-8.511%	30	2,333	-41.860%
2026-06-02	4.9000	4.9000	4.7000	4.7000	+3.982%	61	2,363	-46.809%
2026-06-01	4.0000	4.5200	4.0000	4.5200	+6.856%	13	2,350	-44.690%
2026-05-29	4.2300	4.2300	4.2300	4.2300	+8.740%	2	2,363	-40.898%
2026-05-27	3.8900	3.8900	3.8900	3.8900	-5.122%	1	2,365	-35.733%
2026-05-26	4.0000	4.1400	3.8700	4.1000	+6.771%	12	2,366	-39.024%
2026-05-22	3.8400	3.8400	3.8400	3.8400	+3.784%	10	2,372	-34.896%
2026-05-21	4.0000	4.0000	3.7000	3.7000	-7.500%	7	2,362	-32.432%
2026-05-19	4.4300	4.4300	4.0000	4.0000	-17.864%	3	2,362	-37.500%
2026-05-18	4.8700	4.8700	4.8700	4.8700	-4.134%	25	2,355	-48.665%
2026-05-15	5.0300	5.0800	4.9000	5.0800	-15.333%	22	2,355	-50.787%
2026-05-14	6.0000	6.0000	6.0000	6.0000	-11.765%	1	2,337	-58.333%
2026-05-13	6.5000	6.8000	6.5000	6.8000	+7.937%	8	2,338	-63.235%
2026-05-12	6.3000	6.3000	6.3000	6.3000	+5.000%	1	2,338	-60.317%
2026-05-11	5.2100	6.0000	5.2100	6.0000	+22.449%	22	2,338	-58.333%
2026-05-08	5.0500	5.1000	4.6100	4.9000	-6.667%	45	2,332	-48.980%
2026-05-07	5.5000	5.5000	5.1000	5.2500	+37.795%	16	2,356	-52.381%
2026-05-05	3.8000	3.8100	3.8000	3.8100	+12.059%	25	2,372	-34.383%
2026-04-29	3.4000	3.4000	3.4000	3.4000	-27.350%	1	2,397	-26.471%
2026-04-17	4.9000	5.0000	4.6800	4.6800	+6.364%	27	2,398	-46.581%
2026-04-16	4.4000	4.4000	4.4000	4.4000	+2.326%	3	2,411	-43.182%
2026-04-15	4.5000	4.5200	4.3000	4.3000	+2.381%	46	2,414	-41.860%
2026-04-14	4.1700	4.2000	4.1300	4.2000	+9.948%	38	2,460	-40.476%
2026-04-13	3.8200	3.8200	3.8200	3.8200	+8.523%	4	2,494	-34.555%
2026-04-10	3.5200	3.5200	3.5200	3.5200	-7.853%	10	2,490	-28.977%
2026-04-08	4.0500	4.0500	3.8200	3.8200	+16.463%	5	2,494	-34.555%
2026-04-07	3.0000	3.3100	3.0000	3.2800	-3.812%	981	2,499	-23.780%
2026-04-02	3.3500	3.4100	3.3500	3.4100	-4.213%	221	2,084	-26.686%
2026-04-01	3.2700	3.5600	3.2700	3.5600	+18.667%	15	2,084	-29.775%
2026-03-31	3.1000	3.1000	3.0000	3.0000	+9.091%	11	2,083	-16.667%
2026-03-30	2.7500	2.7500	2.7500	2.7500	+17.021%	1	2,092	-9.091%
2026-03-27	2.5000	2.6800	2.3500	2.3500	-21.667%	214	2,091	+6.383%
2026-03-26	3.0000	3.0000	3.0000	3.0000	+3.448%	1	2,285	-16.667%
2026-03-25	2.9000	2.9000	2.9000	2.9000	+14.625%	1	2,284	-13.793%
2026-03-24	2.5200	2.5300	2.5200	2.5300	+4.545%	2	2,285	-1.186%
2026-03-23	3.0000	3.0000	2.4000	2.4200	+11.521%	17	2,284	+3.306%
2026-03-20	2.2700	2.3500	2.1700	2.1700	-11.789%	10	2,268	+15.207%
2026-03-19	2.3500	2.4600	1.9500	2.4600	-29.714%	57	2,276	+1.626%
2026-03-17	3.6000	3.6500	3.4700	3.5000	-7.895%	143	2,224	-28.571%
2026-03-16	3.8000	3.8000	3.8000	3.8000	+7.955%	1	2,081	-34.211%
2026-03-13	3.4500	3.5200	3.2900	3.5200	-12.000%	26	2,080	-28.977%
2026-03-11	4.0300	4.0300	4.0000	4.0000	-14.163%	3	2,105	-37.500%
2026-03-10	4.6600	4.6600	4.6600	4.6600	+19.794%	1	2,103	-46.352%
2026-03-09	3.6000	3.8900	3.6000	3.8900	-2.750%	14	2,103	-35.733%
2026-03-06	3.9100	4.0000	3.9000	4.0000	-4.306%	15	2,103	-37.500%
2026-03-05	4.5000	4.5100	4.1700	4.1800	-13.458%	13	2,108	-40.191%
2026-03-04	4.6900	4.8500	4.6900	4.8300	+12.326%	11	2,118	-48.240%
2026-03-03	4.3000	4.3000	4.2400	4.3000	-21.818%	22	2,121	-41.860%
2026-03-02	5.8500	5.8500	5.3000	5.5000	-3.509%	33	2,119	-54.545%
2026-02-27	5.6700	5.8000	5.6000	5.7000	-3.390%	68	2,122	-56.140%
2026-02-26	5.6000	5.9000	5.4000	5.9000	+7.273%	41	2,168	-57.627%
2026-02-25	5.7000	5.7000	5.5000	5.5000	+3.774%	18	2,220	-54.545%
2026-02-24	4.7500	5.3000	4.7500	5.3000	+15.974%	9	2,220	-52.830%
2026-02-23	4.2000	4.5700	4.2000	4.5700	+26.944%	15	2,229	-45.295%
2026-02-19	3.5000	3.7000	3.5000	3.6000	0.000%	286	2,239	-30.556%
2026-02-18	3.5500	3.6000	3.5500	3.6000	+11.801%	16	2,513	-30.556%
2026-02-17	3.0000	3.2800	3.0000	3.2200	-2.424%	15	2,497	-22.360%
2026-02-13	3.3600	3.7000	3.3000	3.3000	-4.348%	7	2,491	-24.242%
2026-02-12	3.4000	3.4500	3.4000	3.4500	-11.538%	5	2,491	-27.536%
2026-02-11	3.7000	3.9000	3.7000	3.9000	+4.000%	112	2,490	-35.897%
2026-02-09	3.6100	3.8500	3.5000	3.7500	+13.636%	104	2,598	-33.333%
2026-02-06	3.1000	3.3100	3.1000	3.3000	+24.528%	8	2,634	-24.242%
2026-02-05	2.9300	3.0000	2.6500	2.6500	-17.188%	45	2,634	-5.660%
2026-02-04	3.2000	3.2000	3.2000	3.2000	-3.030%	2	2,623	-21.875%
2026-02-03	3.5900	3.5900	3.3000	3.3000	+8.553%	190	2,621	-24.242%
2026-02-02	3.1100	3.1100	2.9000	3.0400	-4.101%	56	2,431	-17.763%
2026-01-30	3.9000	4.5000	3.1000	3.1700	-32.553%	173	2,471	-21.136%
2026-01-29	5.0800	5.0800	4.4500	4.7000	-6.000%	41	2,471	-46.809%
2026-01-28	5.3200	5.3200	5.0000	5.0000	0.000%	15	2,450	-50.000%
2026-01-27	5.0000	5.0300	4.7700	5.0000	-3.846%	69	2,437	-50.000%
2026-01-26	5.9000	6.1000	5.1400	5.2000	-1.887%	282	2,392	-51.923%
2026-01-23	5.0600	5.3000	4.9500	5.3000	+16.740%	48	2,542	-52.830%
2026-01-22	4.4300	4.7000	4.4300	4.5400	+2.022%	129	2,568	-44.934%
2026-01-21	4.7000	4.7000	4.4000	4.4500	-16.038%	16	2,676	-43.820%
2026-01-20	4.4000	5.3000	4.2000	5.3000	+41.333%	95	2,668	-52.830%
2026-01-16	3.0000	3.8100	2.8500	3.7500	+22.150%	858	2,515	-33.333%
2026-01-15	3.0000	3.1000	2.8500	3.0700	+2.333%	89	2,515	-18.567%
2026-01-14	2.9500	3.0000	2.8000	3.0000	+7.143%	151	2,506	-16.667%
2026-01-13	2.8400	3.1000	2.8000	2.8000	+3.704%	390	2,478	-10.714%
2026-01-12	2.6500	2.7500	2.5000	2.7000	+16.379%	155	2,138	-7.407%
2026-01-09	2.2500	2.4000	2.2500	2.3200	+1.754%	126	1,990	+7.759%
2026-01-08	2.2500	2.2800	2.1000	2.2800	+1.333%	116	1,864	+9.649%
2026-01-07	2.1800	2.2500	1.9700	2.2500	-6.250%	43	1,941	+11.111%
2026-01-06	2.2000	2.5000	2.1700	2.4000	+11.628%	28	1,912	+4.167%
2026-01-05	2.0500	2.3500	2.0500	2.1500	+22.857%	90	1,885	+16.279%
2026-01-02	2.0000	2.0000	1.7500	1.7500	-8.854%	21	1,885	+42.857%
2025-12-31	2.0500	2.0500	1.8300	1.9200	-10.698%	115	1,805	+30.208%
2025-12-30	2.0500	2.2000	1.9000	2.1500	+13.158%	132	1,805	+16.279%
2025-12-29	1.9600	1.9600	1.8000	1.9000	-15.556%	215	1,730	+31.579%
2025-12-26	1.9600	2.2500	1.9600	2.2500	+12.500%	101	1,615	+11.111%
2025-12-24	1.9800	2.1000	1.8500	2.0000	0.000%	14	1,507	+25.000%
2025-12-23	2.3000	2.3000	2.0000	2.0000	-9.091%	30	1,507	+25.000%
2025-12-22	2.2500	2.3500	2.2000	2.2000	-0.452%	171	1,481	+13.636%
2025-12-19	2.1400	2.2500	2.1400	2.2100	+2.315%	16	1,439	+13.122%
2025-12-18	2.0700	2.2300	2.0700	2.1600	+2.857%	15	1,426	+15.741%
2025-12-17	2.0300	2.1000	1.9200	2.1000	0.000%	20	1,417	+19.048%
2025-12-16	2.1400	2.1400	2.1000	2.1000	+2.439%	2	1,425	+19.048%
2025-12-15	2.2000	2.2000	1.8500	2.0500	+17.143%	53	1,424	+21.951%
2025-12-12	2.1000	2.1000	1.7500	1.7500	-13.366%	60	1,412	+42.857%
2025-12-11	1.9500	2.2200	1.9000	2.0200	+12.222%	285	1,372	+23.762%
2025-12-09	1.7800	1.8000	1.7800	1.8000	+9.091%	3	1,134	+38.889%
2025-12-04	1.6500	1.6500	1.6500	1.6500	0.000%	1	1,133	+51.515%
2025-12-03	1.6500	1.6500	1.6000	1.6500	0.000%	135	1,133	+51.515%
2025-12-02	1.7500	1.7500	1.5500	1.6500	-8.333%	156	1,128	+51.515%
2025-12-01	1.6500	1.8000	1.6000	1.8000	+10.429%	143	977	+38.889%
2025-11-28	1.6000	1.6500	1.6000	1.6300	+30.400%	7	886	+53.374%
2025-11-26	1.1500	1.2500	1.1500	1.2500	+15.741%	82	825	+100.000%
2025-11-24	0.9800	1.0800	0.9800	1.0800	+44.000%	17	825	+131.481%
2025-11-21	0.7500	0.7500	0.7500	0.7500	-13.793%	5	809	+233.333%
2025-11-20	0.8700	0.8700	0.8700	0.8700	-3.333%	1	812	+187.356%
2025-11-19	0.9000	1.0000	0.9000	0.9000	-14.286%	12	812	+177.778%
2025-11-18	1.0500	1.0500	1.0500	1.0500	-8.696%	1	809	+138.095%
2025-11-17	1.1500	1.1500	1.1500	1.1500	-5.738%	1	808	+117.391%
2025-11-12	1.1300	1.2500	1.1200	1.2200	+1.667%	45	807	+104.918%
2025-11-10	1.2000	1.2000	1.2000	1.2000	+22.449%	10	772	+108.333%
2025-11-06	0.9800	0.9800	0.9800	0.9800	-6.667%	1	762	+155.102%
2025-10-30	1.1500	1.1500	1.0500	1.0500	+2.941%	26	763	+138.095%
2025-10-29	0.9500	1.0200	0.9500	1.0200	+27.500%	3	757	+145.098%
2025-10-27	0.9000	0.9000	0.8000	0.8000	-23.810%	25	784	+212.500%
2025-10-23	1.2000	1.2000	1.0500	1.0500	+8.247%	11	784	+138.095%
2025-10-22	0.9700	0.9700	0.9700	0.9700	-3.000%	1	775	+157.732%
2025-10-21	1.0500	1.0500	0.8500	1.0000	-21.875%	227	775	+150.000%
2025-10-20	1.3000	1.4000	1.2500	1.2800	+6.667%	203	640	+95.313%
2025-10-17	1.4000	1.4000	1.2000	1.2000	-27.273%	43	470	+108.333%
2025-10-16	1.7500	1.7500	1.5000	1.6500	+22.222%	37	466	+51.515%
2025-10-15	1.4000	1.4000	1.3500	1.3500	+12.500%	21	455	+85.185%
2025-10-14	1.3500	1.3500	1.2000	1.2000	-7.692%	25	436	+108.333%
2025-10-13	1.2600	1.3500	1.2200	1.3000	+23.810%	34	425	+92.308%
2025-10-10	1.3500	1.3500	1.0500	1.0500	-12.500%	23	412	+138.095%
2025-10-09	1.3500	1.3500	1.2000	1.2000	-13.043%	33	412	+108.333%
2025-10-08	1.3800	1.3800	1.3800	1.3800	+15.000%	1	379	+81.159%
2025-10-07	1.2000	1.2500	1.2000	1.2000	-9.091%	43	378	+108.333%
2025-10-06	1.2800	1.3500	1.2800	1.3200	+7.317%	23	373	+89.394%
2025-10-03	1.3600	1.3600	1.2300	1.2300	+17.143%	5	354	+103.252%
2025-10-01	1.0700	1.1000	1.0400	1.0500	+14.130%	45	352	+138.095%
2025-09-30	0.9000	0.9200	0.9000	0.9200	+15.000%	2	310	+171.739%
2025-09-29	0.8200	0.9000	0.8000	0.8000	-2.439%	28	310	+212.500%
2025-09-26	0.8200	0.8200	0.8200	0.8200	-3.529%	1	315	+204.878%
2025-09-25	0.7500	0.8500	0.7500	0.8500	+10.390%	11	315	+194.118%
2025-09-24	0.8300	0.8300	0.7600	0.7700	-3.750%	17	304	+224.675%
2025-09-23	0.9500	0.9500	0.7700	0.8000	+23.077%	153	288	+212.500%
2025-09-22	0.6000	0.7500	0.6000	0.6500	+18.182%	74	138	+284.615%
2025-09-19	0.5500	0.5500	0.5500	0.5500	+22.222%	1	127	+354.545%
2025-09-16	0.5500	0.5500	0.4300	0.4500	-30.769%	37	126	+455.556%
2025-09-15	0.5300	0.6500	0.5300	0.6500	0.000%	89	89	+284.615%