Dark

SVM20270115C12.5
SVM Jan 15 2027 12.50 Call (SVM270115C00012500)
option OPRA

EOD

Jul 20, 2026

0.8300-5.682%(-0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.8100	0.8300	0.8000	0.8300	-5.682%	10	2,435	0.000%
2026-07-17	0.9000	0.9000	0.8400	0.8800	+10.000%	54	2,441	-5.682%
2026-07-16	0.8500	0.8500	0.7700	0.8000	-22.330%	37	2,449	+3.750%
2026-07-15	1.0300	1.0300	1.0300	1.0300	-17.600%	1	2,479	-19.417%
2026-07-14	1.2500	1.2500	1.2500	1.2500	+25.000%	2	2,479	-33.600%
2026-07-13	0.9000	1.0000	0.9000	1.0000	-9.091%	82	2,480	-17.000%
2026-07-10	1.1000	1.1000	1.1000	1.1000	-4.348%	2	2,528	-24.545%
2026-07-09	1.1800	1.1800	1.1000	1.1500	+21.053%	43	2,528	-27.826%
2026-07-08	1.0000	1.0000	0.9500	0.9500	-17.391%	42	2,530	-12.632%
2026-07-07	1.2000	1.2000	1.1500	1.1500	-11.538%	11	2,570	-27.826%
2026-07-06	1.3800	1.3800	1.3000	1.3000	-9.722%	7	2,570	-36.154%
2026-07-02	1.4400	1.4400	1.4400	1.4400	-6.494%	1	2,565	-42.361%
2026-07-01	1.6200	1.8100	1.5000	1.5400	+2.667%	409	2,565	-46.104%
2026-06-30	1.5000	1.5000	1.5000	1.5000	-18.919%	16	2,318	-44.667%
2026-06-29	2.0000	2.0000	1.8500	1.8500	0.000%	80	2,334	-55.135%
2026-06-26	1.9100	1.9400	1.8500	1.8500	+8.824%	47	2,324	-55.135%
2026-06-25	1.7300	2.0000	1.7000	1.7000	-5.556%	97	2,355	-51.176%
2026-06-23	1.8000	1.8000	1.8000	1.8000	-14.286%	2	2,353	-53.889%
2026-06-22	2.1800	2.1900	2.1000	2.1000	-4.545%	59	2,353	-60.476%
2026-06-18	2.4800	2.4800	2.2000	2.2000	-28.803%	37	2,353	-62.273%
2026-06-17	3.0700	3.0900	3.0700	3.0900	-0.323%	40	2,353	-73.139%
2026-06-16	2.9400	3.1000	2.9400	3.1000	+2.649%	4	2,353	-73.226%
2026-06-15	2.9800	3.0200	2.9000	3.0200	+25.833%	24	2,354	-72.517%
2026-06-12	2.1000	2.4000	2.0000	2.4000	+33.333%	13	2,354	-65.417%
2026-06-11	1.4000	1.8000	1.3500	1.8000	+28.571%	8	2,354	-53.889%
2026-06-10	1.8500	1.8500	1.4000	1.4000	-16.667%	24	2,356	-40.714%
2026-06-09	1.9000	1.9000	1.5500	1.6800	-11.579%	45	2,339	-50.595%
2026-06-08	1.9900	2.0000	1.9000	1.9000	+2.703%	26	2,315	-56.316%
2026-06-05	2.1500	2.2000	1.8500	1.8500	-38.333%	341	2,315	-55.135%
2026-06-04	3.0000	3.0000	3.0000	3.0000	-6.832%	1	2,372	-72.333%
2026-06-03	3.2200	3.2200	3.2200	3.2200	-12.737%	1	2,373	-74.224%
2026-06-02	3.6900	3.6900	3.6900	3.6900	+8.211%	2	2,372	-77.507%
2026-06-01	3.2100	3.4100	3.2100	3.4100	+29.167%	2	2,372	-75.660%
2026-05-28	2.6400	2.6400	2.6400	2.6400	-12.000%	3	2,371	-68.561%
2026-05-26	2.8000	3.0000	2.8000	3.0000	+1.695%	257	2,374	-72.333%
2026-05-21	3.0000	3.0000	2.9500	2.9500	-1.667%	4	2,369	-71.864%
2026-05-20	3.0000	3.0000	3.0000	3.0000	0.000%	4	2,369	-72.333%
2026-05-19	3.3000	3.3000	3.0000	3.0000	-13.043%	4	2,369	-72.333%
2026-05-18	3.9200	3.9200	3.4500	3.4500	-7.507%	56	2,369	-75.942%
2026-05-15	3.7000	3.7300	3.7000	3.7300	-25.400%	3	2,369	-77.748%
2026-05-14	5.0000	5.0000	5.0000	5.0000	-7.063%	4	2,420	-83.400%
2026-05-13	5.2000	5.3800	5.1000	5.3800	+7.600%	10	2,421	-84.572%
2026-05-12	4.4000	5.0000	4.2400	5.0000	+13.636%	107	2,421	-83.400%
2026-05-11	4.5000	4.5000	4.4000	4.4000	+22.222%	53	2,421	-81.136%
2026-05-08	3.6000	3.6000	3.6000	3.6000	-1.907%	4	2,438	-76.944%
2026-05-07	3.9000	4.0500	3.6000	3.6700	+8.902%	19	2,442	-77.384%
2026-05-06	2.7000	3.4000	2.7000	3.3700	+18.246%	4	2,442	-75.371%
2026-05-05	2.8500	2.8500	2.8500	2.8500	+1.786%	1	2,446	-70.877%
2026-05-04	2.9000	2.9000	2.8000	2.8000	0.000%	7	2,446	-70.357%
2026-04-30	2.8000	2.8000	2.8000	2.8000	+12.000%	2	2,439	-70.357%
2026-04-29	2.7000	2.7000	2.5000	2.5000	-3.846%	9	2,439	-66.800%
2026-04-28	2.7600	2.7600	2.6000	2.6000	-19.505%	4	2,435	-68.077%
2026-04-27	3.2300	3.2300	3.2300	3.2300	+7.667%	4	2,435	-74.303%
2026-04-24	3.0000	3.1000	3.0000	3.0000	-0.662%	28	2,433	-72.333%
2026-04-23	3.0000	3.0200	3.0000	3.0200	-5.625%	6	2,409	-72.517%
2026-04-22	3.2000	3.2000	3.2000	3.2000	+18.081%	2	2,414	-74.063%
2026-04-21	2.8000	3.0000	2.7100	2.7100	-13.694%	18	2,403	-69.373%
2026-04-20	3.0000	3.1400	2.9000	3.1400	-11.549%	12	2,403	-73.567%
2026-04-17	3.6000	3.6000	3.5000	3.5500	+8.232%	26	2,407	-76.620%
2026-04-16	3.3000	3.5000	3.2700	3.2800	+4.792%	7	2,406	-74.695%
2026-04-15	3.3900	3.3900	3.1300	3.1300	+4.333%	26	2,406	-73.482%
2026-04-14	3.0000	3.0000	3.0000	3.0000	+11.111%	4	2,422	-72.333%
2026-04-13	2.6000	2.7000	2.6000	2.7000	+5.882%	5	2,424	-69.259%
2026-04-10	2.4000	2.5500	2.4000	2.5500	-1.923%	58	2,423	-67.451%
2026-04-08	2.7300	3.0000	2.6000	2.6000	+8.333%	43	2,407	-68.077%
2026-04-06	2.4000	2.4000	2.4000	2.4000	+0.418%	5	2,389	-65.417%
2026-04-02	2.3800	2.5400	2.3800	2.3900	-11.481%	8	2,397	-65.272%
2026-04-01	2.2000	2.7000	2.2000	2.7000	+38.462%	16	2,397	-69.259%
2026-03-30	2.0300	2.0300	1.9500	1.9500	+34.483%	6	2,413	-57.436%
2026-03-27	1.4500	1.4500	1.4500	1.4500	-23.684%	1	2,413	-42.759%
2026-03-26	2.0800	2.0800	1.9000	1.9000	+5.556%	20	2,412	-56.316%
2026-03-23	1.9000	1.9000	1.8000	1.8000	+28.571%	7	2,422	-53.889%
2026-03-20	1.5500	1.7000	1.4000	1.4000	-22.222%	4	2,425	-40.714%
2026-03-19	1.5000	1.8000	1.5000	1.8000	-15.094%	27	2,424	-53.889%
2026-03-18	2.2300	2.2300	2.0000	2.1200	-18.462%	70	2,429	-60.849%
2026-03-16	2.4500	2.6000	2.3500	2.6000	+1.961%	160	2,421	-68.077%
2026-03-13	2.4500	2.5500	2.4000	2.5500	-10.526%	37	2,567	-67.451%
2026-03-12	3.0500	3.0500	2.8500	2.8500	-8.065%	9	2,602	-70.877%
2026-03-11	2.9500	3.1000	2.9500	3.1000	-9.091%	6	2,606	-73.226%
2026-03-10	3.2000	3.5000	3.2000	3.4100	+23.551%	142	2,601	-75.660%
2026-03-09	3.0000	3.0000	2.7600	2.7600	-15.077%	5	2,670	-69.928%
2026-03-06	3.2000	3.3000	3.2000	3.2500	+4.839%	8	2,668	-74.462%
2026-03-03	3.4000	3.6900	3.1000	3.1000	-26.190%	12	2,662	-73.226%
2026-03-02	4.8000	4.8000	4.2000	4.2000	-10.638%	27	2,652	-80.238%
2026-02-27	4.6000	4.7000	4.6000	4.7000	-0.424%	20	2,661	-82.340%
2026-02-26	4.2900	4.7200	4.2900	4.7200	+7.517%	20	2,651	-82.415%
2026-02-25	4.4100	4.5000	4.3200	4.3900	+4.524%	40	2,651	-81.093%
2026-02-24	3.5900	4.3000	3.5900	4.2000	+13.514%	45	2,651	-80.238%
2026-02-23	3.4000	3.7000	3.4000	3.7000	+39.623%	82	2,615	-77.568%
2026-02-20	2.9600	2.9600	2.6500	2.6500	-0.749%	7	2,562	-68.679%
2026-02-19	2.7000	2.7500	2.6500	2.6700	-3.610%	18	2,561	-68.914%
2026-02-18	2.6000	2.7900	2.4000	2.7700	+25.909%	17	2,567	-70.036%
2026-02-17	2.5700	2.5700	2.1500	2.2000	-20.000%	17	2,573	-62.273%
2026-02-13	2.6000	2.7500	2.5200	2.7500	+5.769%	203	2,770	-69.818%
2026-02-12	3.1000	3.1000	2.6000	2.6000	-13.333%	38	2,770	-68.077%
2026-02-11	3.0000	3.0000	2.9500	3.0000	+8.696%	217	2,755	-72.333%
2026-02-09	2.7500	3.0000	2.7000	2.7600	+9.524%	489	2,550	-69.928%
2026-02-06	2.4000	2.5200	2.4000	2.5200	+17.209%	4	2,105	-67.063%
2026-02-05	2.3000	2.3000	2.1500	2.1500	-20.074%	35	2,104	-61.395%
2026-02-04	3.0900	3.1000	2.6400	2.6900	-2.888%	38	2,095	-69.145%
2026-02-03	2.8000	2.8700	2.6000	2.7700	+14.463%	38	2,065	-70.036%
2026-02-02	2.4000	2.4200	2.3000	2.4200	-4.348%	3	2,041	-65.702%
2026-01-30	2.7500	4.0000	2.5000	2.5300	-31.622%	109	2,040	-67.194%
2026-01-29	4.2500	4.2500	3.5600	3.7000	-11.905%	39	1,982	-77.568%
2026-01-28	4.3000	4.3000	3.8000	4.2000	+3.194%	24	1,996	-80.238%
2026-01-27	3.8000	4.1000	3.7200	4.0700	-3.095%	90	1,989	-79.607%
2026-01-26	4.9000	5.2000	4.2000	4.2000	+2.941%	1,078	1,981	-80.238%
2026-01-23	4.0000	4.1000	4.0000	4.0800	+10.270%	41	1,797	-79.657%
2026-01-22	3.7000	3.8300	3.6800	3.7000	+8.824%	61	1,765	-77.568%
2026-01-21	3.5000	3.6000	3.3000	3.4000	-2.299%	105	1,755	-75.588%
2026-01-20	3.3300	3.6000	3.3000	3.4800	+16.000%	44	1,737	-76.149%
2026-01-16	2.4200	3.0000	2.3300	3.0000	+42.857%	523	1,892	-72.333%
2026-01-15	2.0500	2.1000	2.0500	2.1000	-4.545%	2	1,892	-60.476%
2026-01-14	2.3500	2.3500	2.1700	2.2000	+4.762%	23	1,892	-62.273%
2026-01-13	2.1000	2.1000	2.1000	2.1000	+7.692%	25	1,900	-60.476%
2026-01-12	1.8600	2.0000	1.8500	1.9500	+11.429%	99	1,880	-57.436%
2026-01-09	1.7500	1.7500	1.7500	1.7500	+10.759%	40	1,815	-52.571%
2026-01-08	1.5000	1.5800	1.5000	1.5800	+3.947%	30	1,775	-47.468%
2026-01-07	1.5200	1.5200	1.5200	1.5200	-11.628%	1,000	1,748	-45.395%
2026-01-06	1.5700	1.7500	1.5700	1.7200	+32.308%	69	748	-51.744%
2026-01-02	1.3600	1.3600	1.3000	1.3000	-10.959%	16	727	-36.154%
2025-12-31	1.4600	1.4600	1.4600	1.4600	-0.680%	5	726	-43.151%
2025-12-30	1.4500	1.5000	1.3500	1.4700	+13.077%	23	726	-43.537%
2025-12-29	1.3000	1.3000	1.3000	1.3000	-16.129%	5	732	-36.154%
2025-12-26	1.4500	1.5500	1.4000	1.5500	+3.333%	25	730	-46.452%
2025-12-23	1.7000	1.7000	1.5000	1.5000	-14.286%	139	721	-44.667%
2025-12-22	1.6000	1.8000	1.6000	1.7500	+6.061%	9	580	-52.571%
2025-12-18	1.6600	1.6600	1.6500	1.6500	+12.245%	3	580	-49.697%
2025-12-17	1.4700	1.4700	1.4700	1.4700	-2.000%	10	582	-43.537%
2025-12-11	1.5000	1.5400	1.4700	1.5000	+3.448%	17	589	-44.667%
2025-12-10	1.2500	1.4500	1.2500	1.4500	+11.538%	23	585	-42.759%
2025-12-09	1.2000	1.3000	1.2000	1.3000	+19.266%	106	582	-36.154%
2025-12-08	1.0500	1.0900	1.0500	1.0900	-9.167%	2	582	-23.853%
2025-12-05	1.2000	1.2500	1.2000	1.2000	+9.091%	12	581	-30.833%
2025-12-04	1.1000	1.1000	1.1000	1.1000	-4.348%	6	590	-24.545%
2025-12-03	1.1700	1.1700	1.1500	1.1500	-25.806%	5	594	-27.826%
2025-12-01	1.5500	1.5500	1.5500	1.5500	+192.453%	4	594	-46.452%
2025-11-21	0.5300	0.5300	0.5300	0.5300	-14.516%	1	590	+56.604%
2025-11-20	0.7400	0.7400	0.6000	0.6200	+3.333%	34	589	+33.871%
2025-11-19	0.6100	0.6100	0.6000	0.6000	-7.692%	2	587	+38.333%
2025-11-18	0.6500	0.6500	0.6500	0.6500	+8.333%	1	586	+27.692%
2025-11-17	0.6000	0.6000	0.6000	0.6000	-4.762%	1	585	+38.333%
2025-11-14	0.6300	0.6300	0.6300	0.6300	-21.250%	1	584	+31.746%
2025-11-13	0.8000	0.8000	0.8000	0.8000	-9.091%	22	583	+3.750%
2025-11-12	0.8000	0.9500	0.8000	0.8800	+10.000%	4	586	-5.682%
2025-11-10	0.8500	0.8500	0.8000	0.8000	+33.333%	98	585	+3.750%
2025-11-06	0.7000	0.7000	0.6000	0.6000	-6.250%	14	505	+38.333%
2025-11-05	0.6400	0.6400	0.6400	0.6400	-1.538%	10	492	+29.688%
2025-11-04	0.6500	0.6500	0.6500	0.6500	-7.143%	63	482	+27.692%
2025-11-03	0.7000	0.7000	0.7000	0.7000	0.000%	8	477	+18.571%
2025-10-31	0.7500	0.7500	0.7000	0.7000	0.000%	3	477	+18.571%
2025-10-30	0.7000	0.7000	0.7000	0.7000	-13.580%	1	476	+18.571%
2025-10-29	0.8100	0.8100	0.8100	0.8100	+15.714%	4	477	+2.469%
2025-10-28	0.7000	0.7000	0.6500	0.7000	+7.692%	46	473	+18.571%
2025-10-27	0.6500	0.6500	0.6500	0.6500	-7.143%	3	437	+27.692%
2025-10-22	0.7000	0.7000	0.6800	0.7000	0.000%	27	437	+18.571%
2025-10-21	0.7500	0.7500	0.6500	0.7000	-23.913%	64	416	+18.571%
2025-10-20	0.9500	0.9500	0.9200	0.9200	-8.000%	26	386	-9.783%
2025-10-17	1.0000	1.0000	0.8500	1.0000	-16.667%	11	360	-17.000%
2025-10-16	1.0500	1.2500	1.0500	1.2000	+26.316%	92	349	-30.833%
2025-10-15	0.9500	1.0000	0.9500	0.9500	0.000%	7	310	-12.632%
2025-10-14	1.1500	1.1500	0.8800	0.9500	+5.556%	8	304	-12.632%
2025-10-13	0.9500	1.1500	0.9000	0.9000	+12.500%	39	297	-7.778%
2025-10-10	1.1000	1.1000	0.8000	0.8000	-1.235%	214	283	+3.750%
2025-10-09	0.9000	0.9000	0.8100	0.8100	-15.625%	15	258	+2.469%
2025-10-08	0.9000	1.0000	0.9000	0.9600	+12.941%	47	251	-13.542%
2025-10-07	0.9200	0.9200	0.8500	0.8500	-10.526%	4	224	-2.353%
2025-10-06	1.0000	1.0000	0.9500	0.9500	0.000%	33	224	-12.632%
2025-10-03	0.9500	0.9500	0.9500	0.9500	+18.750%	25	194	-12.632%
2025-10-01	0.7300	0.8500	0.7000	0.8000	+19.403%	151	194	+3.750%
2025-09-30	0.6500	0.6900	0.6000	0.6700	+3.077%	43	89	+23.881%
2025-09-29	0.5600	0.6500	0.5500	0.6500	+8.333%	37	78	+27.692%
2025-09-26	0.5500	0.6000	0.5500	0.6000	+20.000%	40	41	+38.333%
2025-09-24	0.5000	0.5000	0.5000	0.5000	0.000%	1	1	+66.000%