Dark

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

EOD

Jul 20, 2026

0.5000-9.091%(-0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.5000	0.5000	0.5000	0.5000	-9.091%	5	3,635	0.000%
2026-07-17	0.5500	0.5500	0.5500	0.5500	0.000%	6	3,632	-9.091%
2026-07-16	0.7000	0.7000	0.5500	0.5500	-8.333%	5	3,632	-9.091%
2026-07-15	0.7000	0.7000	0.6000	0.6000	-14.286%	24	3,630	-16.667%
2026-07-14	0.8200	0.8200	0.6800	0.7000	+4.478%	16	3,609	-28.571%
2026-07-13	0.6500	0.6800	0.6500	0.6700	-4.286%	41	3,604	-25.373%
2026-07-10	0.7000	0.7000	0.7000	0.7000	-6.667%	1	3,603	-28.571%
2026-07-09	0.6400	0.7500	0.6400	0.7500	+15.385%	11	3,603	-33.333%
2026-07-08	0.5900	0.6800	0.5900	0.6500	-12.162%	23	3,606	-23.077%
2026-07-07	0.8000	0.8000	0.7400	0.7400	-13.953%	52	3,585	-32.432%
2026-07-06	0.9500	0.9500	0.8500	0.8600	-18.095%	26	3,553	-41.860%
2026-07-01	1.1000	1.1500	1.0500	1.0500	0.000%	28	3,532	-52.381%
2026-06-30	1.1500	1.1500	1.0400	1.0500	-16.000%	72	3,527	-52.381%
2026-06-29	1.2500	1.2500	1.2500	1.2500	-2.344%	20	3,545	-60.000%
2026-06-26	1.3000	1.3200	1.2800	1.2800	-0.775%	26	3,545	-60.938%
2026-06-25	1.2500	1.2900	1.2500	1.2900	+17.273%	27	3,537	-61.240%
2026-06-24	1.1000	1.1400	1.0700	1.1000	-6.780%	19	3,517	-54.545%
2026-06-23	1.3000	1.3000	1.1800	1.1800	-13.235%	17	3,513	-57.627%
2026-06-22	1.5500	1.5500	1.3600	1.3600	-11.111%	34	3,511	-63.235%
2026-06-18	1.5300	1.5300	1.5300	1.5300	-29.817%	1	3,509	-67.320%
2026-06-17	2.1700	2.1800	2.1700	2.1800	-6.438%	11	3,509	-77.064%
2026-06-16	2.2300	2.3300	2.0000	2.3300	+14.778%	19	3,509	-78.541%
2026-06-15	2.0000	2.2700	2.0000	2.0300	+26.875%	31	3,472	-75.369%
2026-06-12	1.6000	1.6000	1.6000	1.6000	+18.519%	5	3,472	-68.750%
2026-06-11	1.0600	1.3500	1.0600	1.3500	+50.000%	15	3,472	-62.963%
2026-06-10	0.9500	0.9500	0.9000	0.9000	-14.286%	10	3,471	-44.444%
2026-06-09	1.2500	1.2500	1.0500	1.0500	-25.000%	8	3,469	-52.381%
2026-06-08	1.2500	1.4000	1.2500	1.4000	+6.870%	26	3,463	-64.286%
2026-06-05	1.9000	1.9000	1.3100	1.3100	-44.255%	35	3,488	-61.832%
2026-06-04	2.0500	2.3500	2.0500	2.3500	+6.818%	18	3,492	-78.723%
2026-06-03	2.2000	2.2000	2.2000	2.2000	-15.385%	1	3,500	-77.273%
2026-06-02	2.6500	2.8000	2.6000	2.6000	+6.996%	6	3,501	-80.769%
2026-06-01	2.5600	2.5600	2.4300	2.4300	+5.652%	3	3,496	-79.424%
2026-05-29	2.2600	2.3000	2.2600	2.3000	+4.545%	9	3,497	-78.261%
2026-05-28	2.0000	2.2000	2.0000	2.2000	+7.317%	3	3,494	-77.273%
2026-05-27	2.0000	2.0900	1.8000	2.0500	-5.963%	142	3,493	-75.610%
2026-05-26	2.1600	2.1800	2.1600	2.1800	+11.795%	2	3,568	-77.064%
2026-05-22	2.0000	2.0000	1.9500	1.9500	-9.302%	9	3,568	-74.359%
2026-05-21	2.2000	2.2000	2.1500	2.1500	-2.273%	4	3,561	-76.744%
2026-05-20	2.2000	2.2000	2.2000	2.2000	-3.084%	5	3,561	-77.273%
2026-05-19	2.2500	2.2700	2.2500	2.2700	-15.926%	3	3,556	-77.974%
2026-05-18	2.7000	2.7000	2.7000	2.7000	-6.897%	2	3,556	-81.481%
2026-05-15	2.9000	2.9000	2.6500	2.9000	-22.667%	127	3,556	-82.759%
2026-05-14	3.9000	3.9000	3.7000	3.7500	-11.137%	61	3,656	-86.667%
2026-05-13	3.9300	4.2200	3.9300	4.2200	+11.640%	57	3,600	-88.152%
2026-05-12	3.5000	3.7800	3.5000	3.7800	+8.000%	204	3,600	-86.772%
2026-05-11	3.4000	3.6000	2.4000	3.5000	+29.630%	73	3,600	-85.714%
2026-05-08	2.8200	2.8200	2.5000	2.7000	-3.571%	5	3,664	-81.481%
2026-05-07	2.7700	3.1900	2.7700	2.8000	+18.143%	79	3,669	-82.143%
2026-05-06	2.3000	2.5700	2.3000	2.3700	+18.500%	112	3,650	-78.903%
2026-05-01	2.2500	2.2500	2.0000	2.0000	0.000%	3	3,554	-75.000%
2026-04-30	2.0000	2.0000	2.0000	2.0000	+11.111%	4	3,554	-75.000%
2026-04-29	1.7500	1.8000	1.6500	1.8000	-20.000%	220	3,557	-72.222%
2026-04-27	2.2500	2.2500	2.2500	2.2500	+7.143%	1	3,772	-77.778%
2026-04-23	2.1000	2.1000	2.1000	2.1000	-2.778%	5	3,773	-76.190%
2026-04-22	2.1600	2.1600	2.1600	2.1600	-17.557%	1	3,778	-76.852%
2026-04-17	2.6800	2.6800	2.6200	2.6200	+0.769%	8	3,779	-80.916%
2026-04-16	2.4500	2.6000	2.4500	2.6000	+9.705%	12	3,781	-80.769%
2026-04-15	2.2500	2.6000	2.2500	2.3700	+0.851%	7	3,781	-78.903%
2026-04-14	2.2000	2.3500	2.2000	2.3500	+21.762%	84	3,781	-78.723%
2026-04-13	1.8400	1.9400	1.8400	1.9300	+20.625%	20	3,797	-74.093%
2026-04-10	1.6000	1.6000	1.6000	1.6000	-14.439%	1	3,802	-68.750%
2026-04-08	1.9000	2.0000	1.8700	1.8700	+3.889%	208	3,802	-73.262%
2026-04-07	1.8000	1.8000	1.8000	1.8000	-7.692%	10	3,610	-72.222%
2026-04-01	1.9500	1.9500	1.9500	1.9500	+14.706%	5	3,607	-74.359%
2026-03-30	1.7000	1.7000	1.7000	1.7000	0.000%	70	3,602	-70.588%
2026-03-27	1.3600	1.7000	1.3600	1.7000	+13.333%	80	3,532	-70.588%
2026-03-26	1.5600	1.5600	1.5000	1.5000	-4.459%	5	3,462	-66.667%
2026-03-25	1.5000	1.6000	1.5000	1.5700	+18.045%	12	3,459	-68.153%
2026-03-24	1.3800	1.3800	1.3300	1.3300	+2.308%	75	3,468	-62.406%
2026-03-23	1.2500	1.3000	1.2500	1.3000	+8.333%	34	3,393	-61.538%
2026-03-20	1.6500	1.6500	1.1500	1.2000	-7.692%	9	3,361	-58.333%
2026-03-19	1.4500	1.5000	1.1500	1.3000	-18.239%	16	3,354	-61.538%
2026-03-18	1.5900	1.6500	1.5900	1.5900	-20.500%	83	3,339	-68.553%
2026-03-13	2.0000	2.1500	2.0000	2.0000	-24.528%	12	3,309	-75.000%
2026-03-11	2.6500	2.6500	2.6500	2.6500	+22.685%	2	3,320	-81.132%
2026-03-09	2.1400	2.1600	2.1400	2.1600	-11.111%	10	3,318	-76.852%
2026-03-06	2.3000	2.4300	2.3000	2.4300	-4.331%	6	3,318	-79.424%
2026-03-05	2.5400	2.5400	2.5400	2.5400	-15.333%	2	3,312	-80.315%
2026-03-04	3.0000	3.0000	2.7800	3.0000	+1.695%	525	3,314	-83.333%
2026-03-03	2.6700	2.9500	2.6500	2.9500	-12.463%	102	2,820	-83.051%
2026-03-02	3.5000	3.5500	3.3700	3.3700	-8.919%	165	2,828	-85.163%
2026-02-27	3.7100	3.8000	3.5700	3.7000	-1.333%	10	2,669	-86.486%
2026-02-26	3.5000	3.7500	3.5000	3.7500	+4.167%	39	2,667	-86.667%
2026-02-25	3.6000	3.6200	3.3000	3.6000	+5.882%	20	2,629	-86.111%
2026-02-24	3.4000	3.4000	3.4000	3.4000	+33.333%	2	2,629	-85.294%
2026-02-23	2.3000	2.5500	2.3000	2.5500	0.000%	6	2,629	-80.392%
2026-02-20	2.5000	2.5500	2.5000	2.5500	+15.909%	52	2,630	-80.392%
2026-02-19	1.9500	2.2000	1.9500	2.2000	+0.917%	2	2,578	-77.273%
2026-02-18	1.9800	2.1800	1.9800	2.1800	+7.921%	6	2,578	-77.064%
2026-02-17	1.8900	2.0200	1.8900	2.0200	-3.810%	2	2,572	-75.248%
2026-02-13	2.0000	2.1000	1.7000	2.1000	+11.702%	5	2,572	-76.190%
2026-02-12	2.2500	2.2500	1.8800	1.8800	-19.313%	8	2,572	-73.404%
2026-02-11	2.2500	2.5500	2.2500	2.3300	+8.372%	13	2,564	-78.541%
2026-02-10	2.1400	2.1500	2.0800	2.1500	-2.273%	8	2,560	-76.744%
2026-02-09	2.2500	2.2700	2.2000	2.2000	+10.000%	15	2,559	-77.273%
2026-02-06	1.7000	2.0000	1.7000	2.0000	+21.212%	13	2,554	-75.000%
2026-02-05	2.5900	2.5900	1.6500	1.6500	-21.053%	114	2,557	-69.697%
2026-02-04	2.3900	2.4000	2.0900	2.0900	-2.791%	17	2,654	-76.077%
2026-02-03	2.3000	2.3000	2.1500	2.1500	+26.471%	8	2,652	-76.744%
2026-02-02	2.0000	2.0300	1.7000	1.7000	-17.073%	45	2,644	-70.588%
2026-01-30	2.3000	2.5000	1.8500	2.0500	-31.667%	165	2,614	-75.610%
2026-01-29	3.6000	3.6000	2.8500	3.0000	-10.448%	51	2,492	-83.333%
2026-01-28	3.5000	3.5000	3.2000	3.3500	+1.515%	47	2,448	-85.075%
2026-01-27	3.5000	4.8000	3.1300	3.3000	-8.333%	36	2,408	-84.848%
2026-01-26	4.0000	4.4000	3.6000	3.6000	+8.434%	91	2,402	-86.111%
2026-01-23	3.1000	3.4000	2.8500	3.3200	+16.491%	268	2,379	-84.940%
2026-01-22	2.8400	3.2000	2.8400	2.8500	0.000%	221	2,385	-82.456%
2026-01-21	2.6500	3.0000	2.6000	2.8500	+1.786%	17	2,198	-82.456%
2026-01-20	2.5000	2.9800	2.5000	2.8000	+28.440%	114	2,193	-82.143%
2026-01-16	1.7500	2.2000	1.7500	2.1800	+24.571%	51	2,117	-77.064%
2026-01-15	1.6000	1.7500	1.5900	1.7500	+8.696%	20	2,117	-71.429%
2026-01-14	1.6900	1.6900	1.5500	1.6100	+7.333%	115	2,107	-68.944%
2026-01-13	1.7000	1.7500	1.5000	1.5000	+12.782%	1,896	2,167	-66.667%
2026-01-12	1.3300	1.3300	1.3300	1.3300	+18.750%	7	308	-62.406%
2026-01-08	1.1200	1.1200	1.1200	1.1200	-17.037%	10	308	-55.357%
2026-01-06	1.2000	1.3500	1.2000	1.3500	+26.168%	32	299	-62.963%
2025-12-30	1.0700	1.0700	1.0700	1.0700	+7.000%	5	269	-53.271%
2025-12-29	1.0000	1.0000	1.0000	1.0000	-16.667%	10	269	-50.000%
2025-12-26	1.1300	1.2000	1.1300	1.2000	+9.091%	14	259	-58.333%
2025-12-24	1.1000	1.1000	1.1000	1.1000	0.000%	3	252	-54.545%
2025-12-23	1.3500	1.3500	1.1000	1.1000	-15.385%	13	252	-54.545%
2025-12-22	1.3000	1.3500	1.2800	1.3000	+10.169%	75	254	-61.538%
2025-12-19	1.2500	1.2500	1.1800	1.1800	-21.333%	20	199	-57.627%
2025-12-18	1.5000	1.5000	1.5000	1.5000	+30.435%	1	179	-66.667%
2025-12-17	1.2000	1.2000	1.0800	1.1500	+8.491%	62	178	-56.522%
2025-12-15	1.2500	1.2500	1.0600	1.0600	-11.667%	7	122	-52.830%
2025-12-12	1.2000	1.2000	1.2000	1.2000	+0.840%	1	120	-58.333%
2025-12-11	0.9600	1.2200	0.9600	1.1900	0.000%	120	120	-57.983%