Dark

SVM20270115C25
SVM Jan 15 2027 25.00 Call (SVM270115C00025000)
option OPRA

EOD

Sep 23, 2026

0.2000-20.000%(-0.0500)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.2000	0.2000	0.2000	0.2000	-20.000%	33	2,320	0.000%
2026-09-08	0.2500	0.2500	0.2500	0.2500	+8.696%	1	2,320	-20.000%
2026-09-04	0.2300	0.2300	0.2300	0.2300	-8.000%	4	2,320	-13.043%
2026-09-03	0.3000	0.3000	0.2500	0.2500	-16.667%	43	2,320	-20.000%
2026-09-02	0.3000	0.3000	0.3000	0.3000	-21.053%	3	2,330	-33.333%
2026-08-28	0.3700	0.3800	0.3700	0.3800	+15.152%	10	2,330	-47.368%
2026-08-27	0.3300	0.3300	0.3300	0.3300	+10.000%	1	2,320	-39.394%
2026-08-26	0.3000	0.3000	0.3000	0.3000	0.000%	20	2,320	-33.333%
2026-08-21	0.3000	0.3000	0.3000	0.3000	+36.364%	3	2,340	-33.333%
2026-08-19	0.2200	0.2200	0.2200	0.2200	-24.138%	1	2,340	-9.091%
2026-08-07	0.2500	0.2900	0.2500	0.2900	+190.000%	60	2,339	-31.034%
2026-08-06	0.1000	0.1000	0.1000	0.1000	-52.381%	50	2,294	+100.000%
2026-08-04	0.2300	0.2300	0.2000	0.2100	+40.000%	20	2,244	-4.762%
2026-07-28	0.1000	0.1500	0.1000	0.1500	-11.765%	2	2,243	+33.333%
2026-07-23	0.1700	0.1700	0.1700	0.1700	-43.333%	20	2,242	+17.647%
2026-07-22	0.3000	0.3000	0.3000	0.3000	+36.364%	50	2,222	-33.333%
2026-07-21	0.2200	0.2200	0.2200	0.2200	+15.789%	2	2,222	-9.091%
2026-07-15	0.1900	0.1900	0.1900	0.1900	-17.391%	1	2,222	+5.263%
2026-07-10	0.2300	0.2300	0.2300	0.2300	-8.000%	12	2,222	-13.043%
2026-07-06	0.2500	0.2500	0.2500	0.2500	-10.714%	20	2,234	-20.000%
2026-06-30	0.2800	0.2800	0.2800	0.2800	-30.000%	40	2,254	-28.571%
2026-06-29	0.4000	0.4000	0.4000	0.4000	+33.333%	30	2,214	-50.000%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-53.846%	140	2,214	-33.333%
2026-06-16	0.6500	0.6500	0.6500	0.6500	0.000%	400	2,214	-69.231%
2026-06-12	0.6500	0.6500	0.6500	0.6500	+116.667%	40	2,174	-69.231%
2026-06-09	0.3000	0.3000	0.3000	0.3000	-33.333%	5	2,174	-33.333%
2026-06-08	0.6000	0.6000	0.4500	0.4500	-18.182%	102	2,174	-55.556%
2026-06-05	0.4500	0.5500	0.3400	0.5500	-38.889%	514	2,116	-63.636%
2026-06-01	0.7400	0.9000	0.7300	0.9000	+12.500%	381	2,330	-77.778%
2026-05-29	0.8000	0.8000	0.8000	0.8000	+6.667%	10	2,642	-75.000%
2026-05-26	0.7500	0.7500	0.7500	0.7500	+15.385%	100	2,632	-73.333%
2026-05-22	0.6500	0.6500	0.6500	0.6500	-13.333%	6	2,532	-69.231%
2026-05-20	0.7500	0.7500	0.7500	0.7500	+2.740%	25	2,538	-73.333%
2026-05-19	0.8500	0.8500	0.6900	0.7300	-23.158%	132	2,513	-72.603%
2026-05-18	0.9500	0.9500	0.9500	0.9500	-9.524%	19	2,513	-78.947%
2026-05-15	1.2500	1.2500	1.0500	1.0500	-25.000%	8	2,513	-80.952%
2026-05-14	1.5400	1.6000	1.4000	1.4000	-16.667%	72	2,367	-85.714%
2026-05-13	1.6700	1.7500	1.6500	1.6800	+20.000%	42	2,365	-88.095%
2026-05-11	1.1100	1.4000	1.1000	1.4000	+12.000%	224	2,365	-85.714%
2026-05-07	1.2800	1.2800	1.2500	1.2500	+127.273%	90	2,257	-84.000%
2026-05-06	0.5500	0.5500	0.5500	0.5500	-19.118%	12	2,167	-63.636%
2026-05-05	0.7000	0.7000	0.6800	0.6800	-2.857%	250	2,167	-70.588%
2026-05-04	0.6900	0.7000	0.6900	0.7000	+1.449%	150	1,917	-71.429%
2026-04-30	0.7800	0.7800	0.6900	0.6900	+11.290%	11	1,784	-71.014%
2026-04-28	0.6200	0.6200	0.6200	0.6200	-43.636%	4	1,774	-67.742%
2026-04-27	1.1000	1.1000	1.1000	1.1000	+52.778%	4	1,778	-81.818%
2026-04-21	0.7200	0.7200	0.7200	0.7200	-20.000%	1	1,775	-72.222%
2026-04-17	1.0000	1.0000	0.9000	0.9000	-8.163%	156	1,775	-77.778%
2026-04-16	1.0000	1.0300	0.9300	0.9800	+11.364%	241	1,757	-79.592%
2026-04-14	0.8800	0.8800	0.8800	0.8800	+10.000%	251	1,579	-77.273%
2026-04-10	0.8000	0.8000	0.8000	0.8000	+14.286%	14	1,329	-75.000%
2026-04-07	0.7100	0.7300	0.7000	0.7000	-12.500%	460	1,315	-71.429%
2026-04-01	0.8000	0.8000	0.8000	0.8000	+23.077%	10	855	-75.000%
2026-03-31	0.6000	0.6500	0.6000	0.6500	+30.000%	254	850	-69.231%
2026-03-26	0.5000	0.5000	0.5000	0.5000	-19.355%	25	596	-60.000%
2026-03-19	0.6200	0.6200	0.6200	0.6200	-43.636%	5	572	-67.742%
2026-03-12	1.1000	1.1000	1.1000	1.1000	+22.222%	75	567	-81.818%
2026-03-09	1.0000	1.0000	0.9000	0.9000	-23.729%	45	499	-77.778%
2026-03-06	1.0100	1.1800	1.0100	1.1800	-9.924%	2	473	-83.051%
2026-03-03	1.5000	1.5000	1.3100	1.3100	-19.136%	34	472	-84.733%
2026-03-02	1.7500	1.7500	1.6200	1.6200	-5.814%	150	458	-87.654%
2026-02-27	1.7200	1.7200	1.7200	1.7200	+2.994%	176	328	-88.372%
2026-02-26	1.6700	1.6700	1.6700	1.6700	-1.765%	20	152	-88.024%
2026-02-25	1.7500	1.7500	1.7000	1.7000	+9.677%	13	120	-88.235%
2026-02-24	1.5500	1.5500	1.5500	1.5500	+14.815%	10	120	-87.097%
2026-02-23	1.3000	1.3500	1.3000	1.3500	+12.500%	30	110	-85.185%
2026-02-20	1.1000	1.2000	1.1000	1.2000	+33.333%	21	80	-83.333%
2026-02-18	0.9000	0.9000	0.9000	0.9000	-8.163%	1	59	-77.778%
2026-02-13	0.9800	0.9800	0.9800	0.9800	+8.889%	1	58	-79.592%
2026-02-12	0.9300	0.9300	0.8500	0.9000	-18.182%	20	58	-77.778%
2026-02-11	1.0000	1.1000	1.0000	1.1000	+22.222%	11	60	-81.818%
2026-02-10	1.1500	1.1500	0.9000	0.9000	-28.571%	21	60	-77.778%
2026-02-09	1.2600	1.2600	1.2600	1.2600	+40.000%	1	47	-84.127%
2026-02-06	0.9000	0.9000	0.9000	0.9000	+47.541%	7	47	-77.778%
2026-02-05	1.5300	1.5300	0.6100	0.6100	-41.905%	7	43	-67.213%
2026-02-04	1.1000	1.1000	0.8500	1.0500	0.000%	29	36	-80.952%
2026-02-03	1.0500	1.0500	0.6100	1.0500	+16.667%	10	12	-80.952%
2026-02-02	0.9500	0.9500	0.9000	0.9000	0.000%	4	4	-77.778%