Dark

SVM20270115C15
SVM Jan 15 2027 15.00 Call (SVM270115C00015000)
option OPRA

EOD

Sep 24, 2026

0.6600-12.000%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6600	0.6600	0.6600	0.6600	-12.000%	2	3,508	0.000%
2026-09-23	0.8500	0.8500	0.7000	0.7500	-25.000%	102	3,510	-12.000%
2026-09-22	0.8900	1.0000	0.8900	1.0000	+14.943%	11	3,435	-34.000%
2026-09-21	0.8700	0.8700	0.8700	0.8700	-3.333%	10	3,435	-24.138%
2026-09-18	1.0000	1.0000	0.9000	0.9000	-10.000%	30	3,445	-26.667%
2026-09-17	0.9000	1.0500	0.9000	1.0000	+16.279%	11	3,455	-34.000%
2026-09-16	0.8600	0.8600	0.8600	0.8600	+11.688%	1	3,451	-23.256%
2026-09-15	0.8000	0.8000	0.7700	0.7700	0.000%	10	3,452	-14.286%
2026-09-14	0.8500	0.8500	0.7700	0.7700	-20.619%	15	3,452	-14.286%
2026-09-11	1.0800	1.0800	0.9500	0.9700	-15.652%	65	3,437	-31.959%
2026-09-10	1.1900	1.1900	1.1500	1.1500	-11.538%	11	3,450	-42.609%
2026-09-09	1.3500	1.4000	1.3000	1.3000	+4.000%	68	3,459	-49.231%
2026-09-08	1.3000	1.3500	1.2000	1.2500	-21.875%	1,829	3,435	-47.200%
2026-09-03	1.4800	1.6000	1.4800	1.6000	+9.589%	12	3,972	-58.750%
2026-09-02	1.4500	1.4600	1.4100	1.4600	+21.667%	19	3,971	-54.795%
2026-09-01	1.2000	1.2000	1.2000	1.2000	-17.808%	5	3,953	-45.000%
2026-08-28	1.8000	1.9200	1.3900	1.4600	-18.889%	95	3,953	-54.795%
2026-08-27	1.6300	1.8000	1.6300	1.8000	+7.784%	115	3,933	-63.333%
2026-08-26	1.6600	1.6800	1.5800	1.6700	+7.051%	58	3,886	-60.479%
2026-08-25	1.4900	1.5600	1.4900	1.5600	+7.586%	65	3,894	-57.692%
2026-08-24	1.4300	1.4500	1.3700	1.4500	0.000%	4	3,886	-54.483%
2026-08-21	1.6500	1.6500	1.4500	1.4500	0.000%	150	3,885	-54.483%
2026-08-20	1.4000	1.7000	1.4000	1.4500	0.000%	16	3,812	-54.483%
2026-08-19	1.2500	1.5000	1.2500	1.4500	+31.818%	247	3,800	-54.483%
2026-08-18	1.1000	1.1000	1.1000	1.1000	-12.000%	3	3,825	-40.000%
2026-08-17	1.3500	1.3500	1.2500	1.2500	+4.167%	34	3,823	-47.200%
2026-08-14	1.2500	1.4500	1.2000	1.2000	-7.692%	41	3,854	-45.000%
2026-08-13	1.5400	1.5400	1.3000	1.3000	-6.475%	6	3,832	-49.231%
2026-08-12	1.5100	1.5100	1.3900	1.3900	-13.125%	99	3,827	-52.518%
2026-08-11	1.5000	1.6000	1.5000	1.6000	+6.667%	35	3,814	-58.750%
2026-08-10	1.4000	1.5000	1.4000	1.5000	+25.000%	53	3,806	-56.000%
2026-08-07	1.3000	1.3000	1.1500	1.2000	+20.000%	9	3,759	-45.000%
2026-08-06	1.0300	1.0300	1.0000	1.0000	-2.913%	4	3,753	-34.000%
2026-08-05	1.0600	1.0600	1.0300	1.0300	+28.750%	9	3,750	-35.922%
2026-08-04	0.7300	0.8000	0.7300	0.8000	+60.000%	22	3,742	-17.500%
2026-08-03	0.5000	0.5000	0.5000	0.5000	-15.254%	10	3,722	+32.000%
2026-07-30	0.5500	0.6000	0.5500	0.5900	+1.724%	72	3,732	+11.864%
2026-07-29	0.5000	0.5800	0.5000	0.5800	+5.455%	41	3,721	+13.793%
2026-07-28	0.5500	0.5500	0.5500	0.5500	-15.385%	1	3,721	+20.000%
2026-07-27	0.6500	0.6500	0.6500	0.6500	0.000%	39	3,721	+1.538%
2026-07-24	0.7000	0.7000	0.6500	0.6500	0.000%	43	3,721	+1.538%
2026-07-23	0.6500	0.6500	0.6500	0.6500	-18.750%	4	3,709	+1.538%
2026-07-22	0.7800	0.8600	0.7800	0.8000	+23.077%	72	3,709	-17.500%
2026-07-21	0.6000	0.6900	0.6000	0.6500	+30.000%	94	3,651	+1.538%
2026-07-20	0.5000	0.5000	0.5000	0.5000	-9.091%	5	3,635	+32.000%
2026-07-17	0.5500	0.5500	0.5500	0.5500	0.000%	6	3,632	+20.000%
2026-07-16	0.7000	0.7000	0.5500	0.5500	-8.333%	5	3,632	+20.000%
2026-07-15	0.7000	0.7000	0.6000	0.6000	-14.286%	24	3,630	+10.000%
2026-07-14	0.8200	0.8200	0.6800	0.7000	+4.478%	16	3,609	-5.714%
2026-07-13	0.6500	0.6800	0.6500	0.6700	-4.286%	41	3,604	-1.493%
2026-07-10	0.7000	0.7000	0.7000	0.7000	-6.667%	1	3,603	-5.714%
2026-07-09	0.6400	0.7500	0.6400	0.7500	+15.385%	11	3,603	-12.000%
2026-07-08	0.5900	0.6800	0.5900	0.6500	-12.162%	23	3,606	+1.538%
2026-07-07	0.8000	0.8000	0.7400	0.7400	-13.953%	52	3,585	-10.811%
2026-07-06	0.9500	0.9500	0.8500	0.8600	-18.095%	26	3,553	-23.256%
2026-07-01	1.1000	1.1500	1.0500	1.0500	0.000%	28	3,532	-37.143%
2026-06-30	1.1500	1.1500	1.0400	1.0500	-16.000%	72	3,527	-37.143%
2026-06-29	1.2500	1.2500	1.2500	1.2500	-2.344%	20	3,545	-47.200%
2026-06-26	1.3000	1.3200	1.2800	1.2800	-0.775%	26	3,545	-48.438%
2026-06-25	1.2500	1.2900	1.2500	1.2900	+17.273%	27	3,537	-48.837%
2026-06-24	1.1000	1.1400	1.0700	1.1000	-6.780%	19	3,517	-40.000%
2026-06-23	1.3000	1.3000	1.1800	1.1800	-13.235%	17	3,513	-44.068%
2026-06-22	1.5500	1.5500	1.3600	1.3600	-11.111%	34	3,511	-51.471%
2026-06-18	1.5300	1.5300	1.5300	1.5300	-29.817%	1	3,509	-56.863%
2026-06-17	2.1700	2.1800	2.1700	2.1800	-6.438%	11	3,509	-69.725%
2026-06-16	2.2300	2.3300	2.0000	2.3300	+14.778%	19	3,509	-71.674%
2026-06-15	2.0000	2.2700	2.0000	2.0300	+26.875%	31	3,472	-67.488%
2026-06-12	1.6000	1.6000	1.6000	1.6000	+18.519%	5	3,472	-58.750%
2026-06-11	1.0600	1.3500	1.0600	1.3500	+50.000%	15	3,472	-51.111%
2026-06-10	0.9500	0.9500	0.9000	0.9000	-14.286%	10	3,471	-26.667%
2026-06-09	1.2500	1.2500	1.0500	1.0500	-25.000%	8	3,469	-37.143%
2026-06-08	1.2500	1.4000	1.2500	1.4000	+6.870%	26	3,463	-52.857%
2026-06-05	1.9000	1.9000	1.3100	1.3100	-44.255%	35	3,488	-49.618%
2026-06-04	2.0500	2.3500	2.0500	2.3500	+6.818%	18	3,492	-71.915%
2026-06-03	2.2000	2.2000	2.2000	2.2000	-15.385%	1	3,500	-70.000%
2026-06-02	2.6500	2.8000	2.6000	2.6000	+6.996%	6	3,501	-74.615%
2026-06-01	2.5600	2.5600	2.4300	2.4300	+5.652%	3	3,496	-72.840%
2026-05-29	2.2600	2.3000	2.2600	2.3000	+4.545%	9	3,497	-71.304%
2026-05-28	2.0000	2.2000	2.0000	2.2000	+7.317%	3	3,494	-70.000%
2026-05-27	2.0000	2.0900	1.8000	2.0500	-5.963%	142	3,493	-67.805%
2026-05-26	2.1600	2.1800	2.1600	2.1800	+11.795%	2	3,568	-69.725%
2026-05-22	2.0000	2.0000	1.9500	1.9500	-9.302%	9	3,568	-66.154%
2026-05-21	2.2000	2.2000	2.1500	2.1500	-2.273%	4	3,561	-69.302%
2026-05-20	2.2000	2.2000	2.2000	2.2000	-3.084%	5	3,561	-70.000%
2026-05-19	2.2500	2.2700	2.2500	2.2700	-15.926%	3	3,556	-70.925%
2026-05-18	2.7000	2.7000	2.7000	2.7000	-6.897%	2	3,556	-75.556%
2026-05-15	2.9000	2.9000	2.6500	2.9000	-22.667%	127	3,556	-77.241%
2026-05-14	3.9000	3.9000	3.7000	3.7500	-11.137%	61	3,656	-82.400%
2026-05-13	3.9300	4.2200	3.9300	4.2200	+11.640%	57	3,600	-84.360%
2026-05-12	3.5000	3.7800	3.5000	3.7800	+8.000%	204	3,600	-82.540%
2026-05-11	3.4000	3.6000	2.4000	3.5000	+29.630%	73	3,600	-81.143%
2026-05-08	2.8200	2.8200	2.5000	2.7000	-3.571%	5	3,664	-75.556%
2026-05-07	2.7700	3.1900	2.7700	2.8000	+18.143%	79	3,669	-76.429%
2026-05-06	2.3000	2.5700	2.3000	2.3700	+18.500%	112	3,650	-72.152%
2026-05-01	2.2500	2.2500	2.0000	2.0000	0.000%	3	3,554	-67.000%
2026-04-30	2.0000	2.0000	2.0000	2.0000	+11.111%	4	3,554	-67.000%
2026-04-29	1.7500	1.8000	1.6500	1.8000	-20.000%	220	3,557	-63.333%
2026-04-27	2.2500	2.2500	2.2500	2.2500	+7.143%	1	3,772	-70.667%
2026-04-23	2.1000	2.1000	2.1000	2.1000	-2.778%	5	3,773	-68.571%
2026-04-22	2.1600	2.1600	2.1600	2.1600	-17.557%	1	3,778	-69.444%
2026-04-17	2.6800	2.6800	2.6200	2.6200	+0.769%	8	3,779	-74.809%
2026-04-16	2.4500	2.6000	2.4500	2.6000	+9.705%	12	3,781	-74.615%
2026-04-15	2.2500	2.6000	2.2500	2.3700	+0.851%	7	3,781	-72.152%
2026-04-14	2.2000	2.3500	2.2000	2.3500	+21.762%	84	3,781	-71.915%
2026-04-13	1.8400	1.9400	1.8400	1.9300	+20.625%	20	3,797	-65.803%
2026-04-10	1.6000	1.6000	1.6000	1.6000	-14.439%	1	3,802	-58.750%
2026-04-08	1.9000	2.0000	1.8700	1.8700	+3.889%	208	3,802	-64.706%
2026-04-07	1.8000	1.8000	1.8000	1.8000	-7.692%	10	3,610	-63.333%
2026-04-01	1.9500	1.9500	1.9500	1.9500	+14.706%	5	3,607	-66.154%
2026-03-30	1.7000	1.7000	1.7000	1.7000	0.000%	70	3,602	-61.176%
2026-03-27	1.3600	1.7000	1.3600	1.7000	+13.333%	80	3,532	-61.176%
2026-03-26	1.5600	1.5600	1.5000	1.5000	-4.459%	5	3,462	-56.000%
2026-03-25	1.5000	1.6000	1.5000	1.5700	+18.045%	12	3,459	-57.962%
2026-03-24	1.3800	1.3800	1.3300	1.3300	+2.308%	75	3,468	-50.376%
2026-03-23	1.2500	1.3000	1.2500	1.3000	+8.333%	34	3,393	-49.231%
2026-03-20	1.6500	1.6500	1.1500	1.2000	-7.692%	9	3,361	-45.000%
2026-03-19	1.4500	1.5000	1.1500	1.3000	-18.239%	16	3,354	-49.231%
2026-03-18	1.5900	1.6500	1.5900	1.5900	-20.500%	83	3,339	-58.491%
2026-03-13	2.0000	2.1500	2.0000	2.0000	-24.528%	12	3,309	-67.000%
2026-03-11	2.6500	2.6500	2.6500	2.6500	+22.685%	2	3,320	-75.094%
2026-03-09	2.1400	2.1600	2.1400	2.1600	-11.111%	10	3,318	-69.444%
2026-03-06	2.3000	2.4300	2.3000	2.4300	-4.331%	6	3,318	-72.840%
2026-03-05	2.5400	2.5400	2.5400	2.5400	-15.333%	2	3,312	-74.016%
2026-03-04	3.0000	3.0000	2.7800	3.0000	+1.695%	525	3,314	-78.000%
2026-03-03	2.6700	2.9500	2.6500	2.9500	-12.463%	102	2,820	-77.627%
2026-03-02	3.5000	3.5500	3.3700	3.3700	-8.919%	165	2,828	-80.415%
2026-02-27	3.7100	3.8000	3.5700	3.7000	-1.333%	10	2,669	-82.162%
2026-02-26	3.5000	3.7500	3.5000	3.7500	+4.167%	39	2,667	-82.400%
2026-02-25	3.6000	3.6200	3.3000	3.6000	+5.882%	20	2,629	-81.667%
2026-02-24	3.4000	3.4000	3.4000	3.4000	+33.333%	2	2,629	-80.588%
2026-02-23	2.3000	2.5500	2.3000	2.5500	0.000%	6	2,629	-74.118%
2026-02-20	2.5000	2.5500	2.5000	2.5500	+15.909%	52	2,630	-74.118%
2026-02-19	1.9500	2.2000	1.9500	2.2000	+0.917%	2	2,578	-70.000%
2026-02-18	1.9800	2.1800	1.9800	2.1800	+7.921%	6	2,578	-69.725%
2026-02-17	1.8900	2.0200	1.8900	2.0200	-3.810%	2	2,572	-67.327%
2026-02-13	2.0000	2.1000	1.7000	2.1000	+11.702%	5	2,572	-68.571%
2026-02-12	2.2500	2.2500	1.8800	1.8800	-19.313%	8	2,572	-64.894%
2026-02-11	2.2500	2.5500	2.2500	2.3300	+8.372%	13	2,564	-71.674%
2026-02-10	2.1400	2.1500	2.0800	2.1500	-2.273%	8	2,560	-69.302%
2026-02-09	2.2500	2.2700	2.2000	2.2000	+10.000%	15	2,559	-70.000%
2026-02-06	1.7000	2.0000	1.7000	2.0000	+21.212%	13	2,554	-67.000%
2026-02-05	2.5900	2.5900	1.6500	1.6500	-21.053%	114	2,557	-60.000%
2026-02-04	2.3900	2.4000	2.0900	2.0900	-2.791%	17	2,654	-68.421%
2026-02-03	2.3000	2.3000	2.1500	2.1500	+26.471%	8	2,652	-69.302%
2026-02-02	2.0000	2.0300	1.7000	1.7000	-17.073%	45	2,644	-61.176%
2026-01-30	2.3000	2.5000	1.8500	2.0500	-31.667%	165	2,614	-67.805%
2026-01-29	3.6000	3.6000	2.8500	3.0000	-10.448%	51	2,492	-78.000%
2026-01-28	3.5000	3.5000	3.2000	3.3500	+1.515%	47	2,448	-80.299%
2026-01-27	3.5000	4.8000	3.1300	3.3000	-8.333%	36	2,408	-80.000%
2026-01-26	4.0000	4.4000	3.6000	3.6000	+8.434%	91	2,402	-81.667%
2026-01-23	3.1000	3.4000	2.8500	3.3200	+16.491%	268	2,379	-80.120%
2026-01-22	2.8400	3.2000	2.8400	2.8500	0.000%	221	2,385	-76.842%
2026-01-21	2.6500	3.0000	2.6000	2.8500	+1.786%	17	2,198	-76.842%
2026-01-20	2.5000	2.9800	2.5000	2.8000	+28.440%	114	2,193	-76.429%
2026-01-16	1.7500	2.2000	1.7500	2.1800	+24.571%	51	2,117	-69.725%
2026-01-15	1.6000	1.7500	1.5900	1.7500	+8.696%	20	2,117	-62.286%
2026-01-14	1.6900	1.6900	1.5500	1.6100	+7.333%	115	2,107	-59.006%
2026-01-13	1.7000	1.7500	1.5000	1.5000	+12.782%	1,896	2,167	-56.000%
2026-01-12	1.3300	1.3300	1.3300	1.3300	+18.750%	7	308	-50.376%
2026-01-08	1.1200	1.1200	1.1200	1.1200	-17.037%	10	308	-41.071%
2026-01-06	1.2000	1.3500	1.2000	1.3500	+26.168%	32	299	-51.111%
2025-12-30	1.0700	1.0700	1.0700	1.0700	+7.000%	5	269	-38.318%
2025-12-29	1.0000	1.0000	1.0000	1.0000	-16.667%	10	269	-34.000%
2025-12-26	1.1300	1.2000	1.1300	1.2000	+9.091%	14	259	-45.000%
2025-12-24	1.1000	1.1000	1.1000	1.1000	0.000%	3	252	-40.000%
2025-12-23	1.3500	1.3500	1.1000	1.1000	-15.385%	13	252	-40.000%
2025-12-22	1.3000	1.3500	1.2800	1.3000	+10.169%	75	254	-49.231%
2025-12-19	1.2500	1.2500	1.1800	1.1800	-21.333%	20	199	-44.068%
2025-12-18	1.5000	1.5000	1.5000	1.5000	+30.435%	1	179	-56.000%
2025-12-17	1.2000	1.2000	1.0800	1.1500	+8.491%	62	178	-42.609%
2025-12-15	1.2500	1.2500	1.0600	1.0600	-11.667%	7	122	-37.736%
2025-12-12	1.2000	1.2000	1.2000	1.2000	+0.840%	1	120	-45.000%
2025-12-11	0.9600	1.2200	0.9600	1.1900	0.000%	120	120	-44.538%