Dark

SVM20270115C5
SVM Jan 15 2027 5.00 Call (SVM270115C00005000)
option OPRA

EOD

Jul 20, 2026

4.11-8.667%(-0.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.3000	4.3000	4.1100	4.1100	-8.667%	2	496	0.000%
2026-07-16	4.5000	4.5000	4.5000	4.5000	+1.580%	17	495	-8.667%
2026-07-15	4.4400	4.4400	4.4300	4.4300	+3.023%	50	495	-7.223%
2026-07-08	4.3000	4.3000	4.3000	4.3000	-17.939%	1	507	-4.419%
2026-07-06	5.2400	5.2400	5.2400	5.2400	-6.429%	4	506	-21.565%
2026-07-01	5.6000	5.6000	5.6000	5.6000	+3.704%	5	502	-26.607%
2026-06-30	5.4000	5.4000	5.4000	5.4000	-3.915%	1	507	-23.889%
2026-06-24	5.6200	5.6200	5.6200	5.6200	-28.680%	1	506	-26.868%
2026-06-15	7.2000	7.8800	7.2000	7.8800	+57.600%	2	506	-47.843%
2026-06-10	5.0000	5.0000	5.0000	5.0000	-10.555%	5	506	-17.800%
2026-06-09	5.5900	5.5900	5.5900	5.5900	-5.254%	1	511	-26.476%
2026-06-08	5.9000	5.9000	5.9000	5.9000	-1.667%	1	511	-30.339%
2026-06-05	7.1000	7.1000	6.0000	6.0000	-25.926%	12	512	-31.500%
2026-06-01	8.0000	8.1000	8.0000	8.1000	+6.579%	2	500	-49.259%
2026-05-29	7.6000	7.6000	7.6000	7.6000	-10.377%	1	502	-45.921%
2026-05-18	8.4200	8.4800	8.4200	8.4800	-21.481%	14	501	-51.533%
2026-05-13	10.3000	10.8000	10.3000	10.8000	+23.288%	10	515	-61.944%
2026-05-08	8.7900	8.7900	8.7600	8.7600	+0.690%	40	514	-53.082%
2026-05-07	8.7000	8.7000	8.7000	8.7000	+16.000%	3	483	-52.759%
2026-04-22	7.5000	7.5000	7.5000	7.5000	-6.250%	5	485	-45.200%
2026-04-15	8.0000	8.0000	8.0000	8.0000	+14.286%	6	490	-48.625%
2026-04-08	7.0000	7.0000	7.0000	7.0000	+9.375%	5	496	-41.286%
2026-04-07	6.4000	6.4000	6.4000	6.4000	-1.235%	1	501	-35.781%
2026-04-02	6.2000	6.4800	6.2000	6.4800	-1.818%	12	511	-36.574%
2026-04-01	6.6000	6.6000	6.6000	6.6000	+10.000%	17	511	-37.727%
2026-03-31	6.0000	6.0000	6.0000	6.0000	+6.007%	1	494	-31.500%
2026-03-30	5.7100	5.7100	5.6600	5.6600	+1.071%	35	493	-27.385%
2026-03-27	5.6000	5.6000	5.6000	5.6000	+12.000%	11	528	-26.607%
2026-03-23	5.0000	5.0000	5.0000	5.0000	+8.696%	3	528	-17.800%
2026-03-20	4.7000	4.7000	4.6000	4.6000	-5.350%	2	528	-10.652%
2026-03-19	4.8600	4.8600	4.8600	4.8600	-8.302%	2	527	-15.432%
2026-03-18	5.3000	5.3000	5.3000	5.3000	-18.462%	2	525	-22.453%
2026-03-16	6.5000	6.5000	6.5000	6.5000	0.000%	1	527	-36.769%
2026-03-13	6.5000	6.5000	6.5000	6.5000	-27.858%	4	526	-36.769%
2026-02-26	8.9600	9.0100	8.8700	9.0100	+9.878%	4	526	-54.384%
2026-02-25	8.2000	8.2000	8.2000	8.2000	+2.500%	2	534	-49.878%
2026-02-24	8.1000	8.1000	8.0000	8.0000	+28.411%	3	534	-48.625%
2026-02-18	6.2300	6.2300	6.2300	6.2300	+3.833%	1	537	-34.029%
2026-02-17	5.9000	6.0000	5.9000	6.0000	-3.537%	16	536	-31.500%
2026-02-13	6.2000	6.2200	6.2000	6.2200	+3.667%	6	529	-33.923%
2026-02-12	6.0000	6.0000	6.0000	6.0000	-7.834%	2	529	-31.500%
2026-02-10	6.5100	6.5100	6.5100	6.5100	-0.611%	1	527	-36.866%
2026-02-09	6.7300	6.8000	6.5500	6.5500	+7.377%	18	526	-37.252%
2026-02-06	5.6400	6.1000	5.6400	6.1000	+9.319%	3	518	-32.623%
2026-02-05	5.3000	5.5800	5.3000	5.5800	+1.455%	53	517	-26.344%
2026-02-02	5.6000	5.6000	5.5000	5.5000	-4.348%	3	468	-25.273%
2026-01-30	6.1000	6.3100	5.6500	5.7500	-23.333%	25	467	-28.522%
2026-01-29	7.5000	7.5000	7.5000	7.5000	-9.091%	1	467	-45.200%
2026-01-28	8.2500	8.2500	8.2500	8.2500	-4.070%	3	467	-50.182%
2026-01-26	9.0800	9.2000	8.6000	8.6000	+6.965%	11	470	-52.209%
2026-01-23	8.0400	8.0400	8.0400	8.0400	+3.077%	1	468	-48.881%
2026-01-22	7.8900	7.8900	7.8000	7.8000	+3.862%	25	468	-47.308%
2026-01-21	7.5100	7.5100	7.5100	7.5100	-3.097%	10	482	-45.273%
2026-01-20	7.5000	7.7500	7.4000	7.7500	+19.231%	6	492	-46.968%
2026-01-16	6.3000	6.5000	6.3000	6.5000	+14.035%	40	518	-36.769%
2026-01-15	5.7000	5.8000	5.7000	5.7000	+2.703%	8	518	-27.895%
2026-01-14	6.0000	6.0000	5.5500	5.5500	+3.738%	4	523	-25.946%
2026-01-12	5.4000	5.4000	5.3500	5.3500	+18.889%	65	521	-23.178%
2026-01-07	4.7000	4.7000	4.3500	4.5000	-6.250%	44	459	-8.667%
2026-01-06	4.8000	4.8000	4.7900	4.8000	+9.091%	37	415	-14.375%
2026-01-05	4.5500	4.5700	4.4000	4.4000	+10.000%	111	392	-6.591%
2026-01-02	3.8000	4.0000	3.8000	4.0000	-6.977%	101	482	+2.750%
2025-12-30	4.3000	4.3000	4.3000	4.3000	+13.158%	20	381	-4.419%
2025-12-29	3.9700	3.9700	3.8000	3.8000	-15.556%	2	361	+8.158%
2025-12-26	4.5000	4.5000	4.5000	4.5000	-4.255%	14	362	-8.667%
2025-12-24	4.7000	4.7000	4.7000	4.7000	+3.297%	10	338	-12.553%
2025-12-22	4.5500	4.5500	4.5500	4.5500	+4.598%	3	341	-9.670%
2025-12-17	4.4000	4.4100	3.8000	4.3500	+0.230%	303	341	-5.517%
2025-12-16	4.4000	4.4000	4.3400	4.3400	+0.930%	14	581	-5.300%
2025-12-15	4.3000	4.3600	4.1800	4.3000	0.000%	42	568	-4.419%
2025-12-11	4.3000	4.3000	4.3000	4.3000	+8.861%	1	570	-4.419%
2025-12-10	3.9500	3.9500	3.9500	3.9500	+0.765%	1	569	+4.051%
2025-12-09	3.9200	3.9200	3.9200	3.9200	+7.989%	2	570	+4.847%
2025-12-08	3.6000	3.6300	3.6000	3.6300	-4.474%	6	568	+13.223%
2025-12-03	3.8000	3.8000	3.8000	3.8000	+8.571%	2	574	+8.158%
2025-12-02	3.5000	3.5000	3.5000	3.5000	+15.894%	8	573	+17.429%
2025-11-26	2.8100	3.0200	2.8100	3.0200	+9.818%	44	551	+36.093%
2025-11-25	2.7500	2.7500	2.7500	2.7500	+3.383%	5	551	+49.455%
2025-11-24	2.6100	2.6600	2.6100	2.6600	+2.308%	6	546	+54.511%
2025-11-20	2.5500	2.6000	2.5500	2.6000	-1.887%	35	540	+58.077%
2025-11-19	2.6500	2.6500	2.6500	2.6500	-1.852%	1	575	+55.094%
2025-11-17	3.1000	3.1000	2.7000	2.7000	+7.570%	275	574	+52.222%
2025-11-14	2.8000	2.8000	2.5100	2.5100	-14.915%	2	323	+63.745%
2025-11-12	2.9500	2.9500	2.9500	2.9500	+9.259%	11	323	+39.322%
2025-11-10	2.6000	2.7000	2.6000	2.7000	+20.536%	10	314	+52.222%
2025-11-06	2.3500	2.3500	2.2400	2.2400	-2.609%	5	320	+83.482%
2025-11-04	2.3000	2.3000	2.3000	2.3000	+1.322%	22	316	+78.696%
2025-10-28	2.2700	2.2700	2.2700	2.2700	+1.794%	10	326	+81.057%
2025-10-27	2.4000	2.4000	2.2300	2.2300	-11.508%	3	335	+84.305%
2025-10-24	2.5200	2.5200	2.5200	2.5200	+9.091%	1	335	+63.095%
2025-10-22	2.5200	2.5200	2.3100	2.3100	-4.545%	6	334	+77.922%
2025-10-21	2.5500	2.5500	2.3800	2.4200	-19.333%	97	344	+69.835%
2025-10-20	2.9200	3.0000	2.8500	3.0000	+1.695%	60	272	+37.000%
2025-10-17	3.1000	3.1000	2.8500	2.9500	-15.714%	57	313	+39.322%
2025-10-16	3.6000	3.6000	3.5000	3.5000	+19.863%	11	278	+17.429%
2025-10-15	2.9200	3.0000	2.8500	2.9200	+0.690%	26	270	+40.753%
2025-10-14	2.9000	3.0100	2.8500	2.9000	+3.571%	17	276	+41.724%
2025-10-13	2.8000	2.8000	2.8000	2.8000	+1.818%	1	275	+46.786%
2025-10-10	3.0000	3.0000	2.7500	2.7500	-1.786%	25	274	+49.455%
2025-10-09	2.8500	3.0500	2.8000	2.8000	-6.667%	40	276	+46.786%
2025-10-07	3.1000	3.1000	3.0000	3.0000	-3.846%	15	291	+37.000%
2025-10-06	3.1300	3.2000	3.0000	3.1200	+5.763%	48	276	+31.731%
2025-10-03	2.9500	2.9500	2.9500	2.9500	+22.917%	34	277	+39.322%
2025-10-02	2.4500	2.4500	2.4000	2.4000	-4.000%	58	299	+71.250%
2025-10-01	2.6900	2.6900	2.5000	2.5000	+6.383%	8	252	+64.400%
2025-09-30	2.3500	2.3500	2.3500	2.3500	+2.174%	15	244	+74.894%
2025-09-29	2.3000	2.3000	2.3000	2.3000	+5.991%	31	259	+78.696%
2025-09-26	2.2200	2.2200	2.1700	2.1700	+5.854%	9	228	+89.401%
2025-09-25	2.0000	2.0500	1.9800	2.0500	-6.818%	54	219	+100.488%
2025-09-24	2.2000	2.2000	2.2000	2.2000	-8.333%	50	215	+86.818%
2025-09-23	2.4000	2.4000	2.4000	2.4000	+20.000%	20	165	+71.250%
2025-09-22	2.0500	2.1000	1.8300	2.0000	+21.212%	83	145	+105.500%
2025-09-19	1.6000	1.6500	1.6000	1.6500	+13.793%	77	96	+149.091%
2025-09-16	1.6000	1.6000	1.4500	1.4500	0.000%	19	19	+183.448%