Dark

SVM20270115C20
SVM Jan 15 2027 20.00 Call (SVM270115C00020000)
option OPRA

EOD

Sep 23, 2026

0.29000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.2900	0.2900	0.2900	0.2900	0.000%	1	2,731	0.000%
2026-09-21	0.2900	0.2900	0.2900	0.2900	-17.143%	3	2,731	0.000%
2026-09-11	0.4000	0.4000	0.3500	0.3500	-22.222%	660	2,734	-17.143%
2026-09-10	0.3600	0.4700	0.3600	0.4500	-10.000%	28	2,184	-35.556%
2026-09-09	0.5000	0.5000	0.5000	0.5000	-9.091%	1	2,193	-42.000%
2026-09-04	0.5000	0.5500	0.5000	0.5500	0.000%	3	2,195	-47.273%
2026-09-03	0.6500	0.6500	0.5500	0.5500	-8.333%	28	2,195	-47.273%
2026-09-02	0.6000	0.6000	0.6000	0.6000	+50.000%	70	2,167	-51.667%
2026-09-01	0.4500	0.4500	0.4000	0.4000	-25.926%	4	2,097	-27.500%
2026-08-31	0.5000	0.5400	0.5000	0.5400	-6.897%	401	2,099	-46.296%
2026-08-28	0.7500	0.7500	0.5700	0.5800	-17.143%	252	2,225	-50.000%
2026-08-27	0.7000	0.7000	0.7000	0.7000	+2.941%	15	2,005	-58.571%
2026-08-26	0.6500	0.7000	0.6000	0.6800	+6.250%	1,350	1,990	-57.353%
2026-08-25	0.6400	0.6400	0.6400	0.6400	+6.667%	1	1,138	-54.688%
2026-08-24	0.6000	0.6000	0.6000	0.6000	0.000%	12	1,138	-51.667%
2026-08-21	0.6000	0.6000	0.6000	0.6000	0.000%	50	1,129	-51.667%
2026-08-20	0.6500	0.6500	0.6000	0.6000	+1.695%	2	1,130	-51.667%
2026-08-19	0.5900	0.5900	0.5900	0.5900	+51.282%	1	1,131	-50.847%
2026-08-18	0.3900	0.3900	0.3900	0.3900	-22.000%	1	1,131	-25.641%
2026-08-17	0.5400	0.5500	0.5000	0.5000	-3.846%	7	1,130	-42.000%
2026-08-14	0.5200	0.5200	0.5200	0.5200	-25.714%	4	1,125	-44.231%
2026-08-12	0.7200	0.7200	0.7000	0.7000	+2.941%	5	1,121	-58.571%
2026-08-11	0.6800	0.6800	0.6800	0.6800	-2.857%	5	1,121	-57.353%
2026-08-10	0.4500	0.7200	0.4500	0.7000	+40.000%	24	1,121	-58.571%
2026-08-07	0.5000	0.5000	0.5000	0.5000	+25.000%	4	1,097	-42.000%
2026-08-06	0.4000	0.4000	0.4000	0.4000	+60.000%	4	1,096	-27.500%
2026-07-30	0.2500	0.2500	0.2500	0.2500	+66.667%	5	1,095	+16.000%
2026-07-28	0.0500	0.1500	0.0500	0.1500	-57.143%	70	1,090	+93.333%
2026-07-22	0.4000	0.4000	0.3500	0.3500	+34.615%	102	1,090	-17.143%
2026-07-21	0.2600	0.2600	0.2600	0.2600	0.000%	2	1,013	+11.538%
2026-07-17	0.2600	0.2600	0.2600	0.2600	-3.704%	15	1,013	+11.538%
2026-07-15	0.2700	0.2700	0.2700	0.2700	-22.857%	5	1,002	+7.407%
2026-07-09	0.3500	0.3500	0.3500	0.3500	+16.667%	2	999	-17.143%
2026-07-08	0.3000	0.3000	0.3000	0.3000	-28.571%	12	1,001	-3.333%
2026-07-07	0.3500	0.4200	0.3500	0.4200	-2.326%	40	993	-30.952%
2026-07-06	0.4300	0.4300	0.4300	0.4300	-18.868%	5	1,031	-32.558%
2026-07-01	0.5300	0.5300	0.5300	0.5300	-11.667%	5	1,028	-45.283%
2026-06-30	0.6000	0.6000	0.6000	0.6000	0.000%	7	1,026	-51.667%
2026-06-25	0.6000	0.6000	0.6000	0.6000	+9.091%	1	1,026	-51.667%
2026-06-24	0.5500	0.5500	0.5500	0.5500	-15.385%	1	1,026	-47.273%
2026-06-23	0.6500	0.6500	0.6500	0.6500	-44.915%	6	1,026	-55.385%
2026-06-17	1.2000	1.2000	1.1800	1.1800	-0.840%	9	1,026	-75.424%
2026-06-16	1.0000	1.1900	1.0000	1.1900	-0.833%	11	1,026	-75.630%
2026-06-15	1.2000	1.2700	1.2000	1.2000	+50.000%	36	1,020	-75.833%
2026-06-12	0.8000	0.8000	0.8000	0.8000	+60.000%	1	1,020	-63.750%
2026-06-10	0.4400	0.5000	0.4100	0.5000	-23.077%	208	1,020	-42.000%
2026-06-09	0.6700	0.6700	0.6500	0.6500	-4.412%	10	980	-55.385%
2026-06-08	0.7400	0.7400	0.6800	0.6800	-9.333%	54	982	-57.353%
2026-06-05	1.0000	1.0000	0.7500	0.7500	-48.276%	21	1,036	-61.333%
2026-06-02	1.5000	1.5000	1.4500	1.4500	+9.848%	10	1,042	-80.000%
2026-06-01	1.3200	1.3200	1.3200	1.3200	+1.538%	10	1,042	-78.030%
2026-05-29	1.2500	1.3000	1.2500	1.3000	0.000%	400	1,042	-77.692%
2026-05-20	1.3000	1.3000	1.3000	1.3000	+4.000%	1	642	-77.692%
2026-05-19	1.2400	1.2500	1.2400	1.2500	-28.571%	12	641	-76.800%
2026-05-15	1.7600	1.7600	1.7500	1.7500	-23.913%	11	641	-83.429%
2026-05-14	2.5200	2.5200	2.2600	2.3000	-10.506%	117	648	-87.391%
2026-05-13	2.4200	2.6500	2.2600	2.5700	+25.366%	73	554	-88.716%
2026-05-12	1.9000	2.0700	1.9000	2.0500	+2.500%	125	554	-85.854%
2026-05-11	2.0200	2.1000	1.9500	2.0000	+25.000%	68	554	-85.500%
2026-05-07	1.8700	1.8700	1.6000	1.6000	+14.286%	72	451	-81.875%
2026-05-06	1.4000	1.4000	1.4000	1.4000	+27.273%	9	403	-79.286%
2026-05-05	1.1000	1.1000	1.1000	1.1000	-9.836%	13	394	-73.636%
2026-04-20	1.3000	1.3000	1.2200	1.2200	-17.568%	13	404	-76.230%
2026-04-16	1.4800	1.4800	1.4800	1.4800	+9.630%	25	404	-80.405%
2026-04-14	1.3500	1.3500	1.3500	1.3500	+22.727%	2	379	-78.519%
2026-04-13	1.0800	1.1000	1.0400	1.1000	+10.000%	16	381	-73.636%
2026-04-09	0.9500	1.0000	0.9500	1.0000	0.000%	2	381	-71.000%
2026-04-08	1.0000	1.0000	1.0000	1.0000	0.000%	6	383	-71.000%
2026-03-30	0.8600	1.0000	0.8600	1.0000	+5.263%	6	383	-71.000%
2026-03-25	0.9500	0.9500	0.9500	0.9500	+17.284%	5	382	-69.474%
2026-03-24	0.8100	0.8100	0.8100	0.8100	-4.706%	2	382	-64.198%
2026-03-23	0.8500	0.8500	0.8500	0.8500	+11.842%	5	382	-65.882%
2026-03-19	0.6500	0.7600	0.6500	0.7600	-41.538%	16	382	-61.842%
2026-03-17	1.3200	1.3200	1.3000	1.3000	+20.370%	26	378	-77.692%
2026-03-16	1.2500	1.2500	1.0700	1.0800	-16.923%	3	377	-73.148%
2026-03-13	1.3000	1.3000	1.3000	1.3000	-10.345%	2	375	-77.692%
2026-03-12	1.4500	1.4500	1.4500	1.4500	+4.317%	26	375	-80.000%
2026-03-09	1.3900	1.3900	1.3900	1.3900	-12.579%	2	349	-79.137%
2026-03-06	1.6500	1.6500	1.5900	1.5900	+9.655%	5	347	-81.761%
2026-03-05	1.4500	1.4500	1.4500	1.4500	-14.706%	9	347	-80.000%
2026-03-03	1.8000	1.8000	1.7000	1.7000	-24.444%	6	356	-82.941%
2026-03-02	2.2600	2.2600	2.2500	2.2500	-12.791%	12	355	-87.111%
2026-02-27	2.6000	2.6000	2.5000	2.5800	0.000%	85	355	-88.760%
2026-02-26	2.4400	2.5800	2.4400	2.5800	-9.474%	5	293	-88.760%
2026-02-25	2.8500	2.8500	2.8500	2.8500	+58.333%	1	292	-89.825%
2026-02-24	2.1000	2.1000	1.8000	1.8000	+5.882%	25	292	-83.889%
2026-02-23	1.8500	1.8500	1.7000	1.7000	0.000%	6	292	-82.941%
2026-02-20	1.3000	1.7000	1.3000	1.7000	+37.097%	6	297	-82.941%
2026-02-18	1.2400	1.2400	1.2400	1.2400	+7.826%	5	292	-76.613%
2026-02-17	1.1500	1.1500	1.1500	1.1500	-32.353%	160	287	-74.783%
2026-02-12	1.1200	1.7000	1.1200	1.7000	+41.667%	5	434	-82.941%
2026-02-06	1.1500	1.2200	1.1500	1.2000	+20.000%	40	431	-75.833%
2026-02-05	1.0000	1.0000	1.0000	1.0000	-25.926%	3	443	-71.000%
2026-02-03	1.6200	1.6200	1.3500	1.3500	-3.571%	10	446	-78.519%
2026-02-02	1.4500	1.6000	1.4000	1.4000	-12.500%	5	441	-79.286%
2026-01-30	1.6400	2.0500	1.6000	1.6000	-20.000%	14	436	-81.875%
2026-01-29	2.0000	2.1500	1.8500	2.0000	-14.894%	11	429	-85.500%
2026-01-28	2.4000	2.4000	2.3500	2.3500	+6.818%	35	420	-87.660%
2026-01-27	2.4000	2.4000	2.1700	2.2000	-12.000%	33	387	-86.818%
2026-01-26	2.9900	3.1000	2.5000	2.5000	+14.155%	72	355	-88.400%
2026-01-23	2.2000	2.3100	2.1600	2.1900	+4.286%	215	290	-86.758%
2026-01-22	1.7000	2.1000	1.7000	2.1000	0.000%	101	100	-86.190%