Dark

SVM20270115C7.5
SVM Jan 15 2027 7.50 Call (SVM270115C00007500)
option OPRA

EOD

Jul 20, 2026

2.48-4.981%(-0.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.6000	2.6000	2.4800	2.4800	-4.981%	3	2,447	0.000%
2026-07-17	2.6100	2.6100	2.6100	2.6100	+8.299%	10	2,449	-4.981%
2026-07-16	2.4500	2.4500	2.4100	2.4100	-22.258%	21	2,439	+2.905%
2026-07-15	3.1000	3.1000	3.1000	3.1000	+5.085%	10	2,459	-20.000%
2026-07-14	2.9500	2.9500	2.9500	2.9500	+5.357%	5	2,449	-15.932%
2026-07-13	2.7500	2.8000	2.7500	2.8000	-9.677%	5	2,444	-11.429%
2026-07-10	3.1000	3.1000	3.1000	3.1000	0.000%	2	2,444	-20.000%
2026-07-09	3.0600	3.1000	3.0600	3.1000	+26.531%	2	2,446	-20.000%
2026-07-08	2.4500	2.4500	2.4500	2.4500	-18.333%	1	2,445	+1.224%
2026-07-07	3.3800	3.3800	3.0000	3.0000	-28.910%	12	2,445	-17.333%
2026-07-02	4.2200	4.2200	4.2200	4.2200	+8.763%	15	2,427	-41.232%
2026-07-01	3.8800	3.8800	3.8800	3.8800	+8.989%	2	2,427	-36.082%
2026-06-30	3.6100	3.7000	3.5600	3.5600	-13.171%	41	2,425	-30.337%
2026-06-25	4.0000	4.3200	4.0000	4.1000	+0.985%	20	2,441	-39.512%
2026-06-23	4.0500	4.0600	4.0500	4.0600	-9.778%	10	2,426	-38.916%
2026-06-22	4.5000	4.5000	4.5000	4.5000	-4.051%	3	2,436	-44.889%
2026-06-18	4.6000	4.6900	4.6000	4.6900	-20.508%	7	2,441	-47.122%
2026-06-17	5.9000	5.9000	5.9000	5.9000	-3.120%	7	2,441	-57.966%
2026-06-15	6.0900	6.0900	6.0900	6.0900	+37.162%	4	2,441	-59.278%
2026-06-12	4.3000	4.4400	4.3000	4.4400	+16.842%	2	2,441	-44.144%
2026-06-11	3.4500	3.8000	3.4500	3.8000	+11.765%	4	2,441	-34.737%
2026-06-10	3.3500	3.5000	3.3500	3.4000	-2.857%	12	2,440	-27.059%
2026-06-09	4.1000	4.1000	3.5000	3.5000	-16.667%	9	2,430	-29.143%
2026-06-08	4.2000	4.2000	4.2000	4.2000	-3.448%	2	2,436	-40.952%
2026-06-05	4.5000	4.5000	4.3500	4.3500	-22.321%	13	2,436	-42.989%
2026-06-03	5.6000	5.6000	5.6000	5.6000	-1.754%	1	2,437	-55.714%
2026-06-01	5.7000	5.7000	5.7000	5.7000	-0.870%	1	2,438	-56.491%
2026-05-29	5.8000	5.8000	5.7500	5.7500	+7.276%	4	2,437	-56.870%
2026-05-27	5.3600	5.3600	5.3600	5.3600	-4.286%	4	2,441	-53.731%
2026-05-26	5.5000	5.6000	5.5000	5.6000	+3.704%	50	2,443	-55.714%
2026-05-22	5.3200	5.4000	5.3200	5.4000	-37.209%	40	2,403	-54.074%
2026-05-13	8.4000	8.6000	8.4000	8.6000	+8.176%	7	2,418	-71.163%
2026-05-12	7.9500	7.9500	7.9500	7.9500	+2.054%	1	2,418	-68.805%
2026-05-11	7.5000	7.7900	7.5000	7.7900	+14.559%	12	2,418	-68.164%
2026-05-07	6.5000	6.8000	6.5000	6.8000	+10.032%	2	2,422	-63.529%
2026-05-06	6.1000	6.2000	6.1000	6.1800	+15.730%	27	2,423	-59.871%
2026-05-05	5.3400	5.3400	5.3400	5.3400	-0.187%	5	2,413	-53.558%
2026-05-04	5.3500	5.3500	5.3500	5.3500	+7.000%	1	2,417	-53.645%
2026-04-29	4.9200	5.0000	4.9000	5.0000	-4.398%	539	2,418	-50.400%
2026-04-28	5.4000	5.4000	5.0000	5.2300	-10.292%	5	2,518	-52.581%
2026-04-24	5.8300	5.8300	5.8300	5.8300	+6.000%	51	2,523	-57.461%
2026-04-23	5.3000	5.5000	5.3000	5.5000	-3.509%	12	2,549	-54.909%
2026-04-20	5.7000	5.7000	5.7000	5.7000	-11.491%	30	2,558	-56.491%
2026-04-17	6.3100	6.4400	6.3100	6.4400	+6.446%	2	2,588	-61.491%
2026-04-16	6.0500	6.2000	6.0000	6.0500	+13.936%	41	2,590	-59.008%
2026-04-13	4.9000	5.3100	4.9000	5.3100	+8.367%	11	2,587	-53.296%
2026-04-10	4.9000	4.9000	4.9000	4.9000	-5.769%	1	2,589	-49.388%
2026-04-09	5.2000	5.2000	5.2000	5.2000	+0.971%	5	2,590	-52.308%
2026-04-08	5.1500	5.1500	5.1500	5.1500	+10.278%	2	2,585	-51.845%
2026-04-02	4.6700	4.6700	4.6700	4.6700	-4.694%	250	2,737	-46.895%
2026-04-01	4.7000	4.9000	4.7000	4.9000	+9.375%	202	2,737	-49.388%
2026-03-31	4.3000	4.5000	4.3000	4.4800	+9.268%	1,028	2,835	-44.643%
2026-03-30	4.1000	4.1000	4.1000	4.1000	-0.485%	1	3,172	-39.512%
2026-03-27	3.8300	4.2000	3.8300	4.1200	+8.421%	16	3,173	-39.806%
2026-03-24	3.3500	3.8000	3.3000	3.8000	+10.145%	8	3,189	-34.737%
2026-03-23	3.4000	3.7000	3.4000	3.4500	+4.545%	17	3,192	-28.116%
2026-03-20	3.2700	3.3000	3.2700	3.3000	-7.042%	26	3,176	-24.848%
2026-03-19	3.5000	3.5500	3.2100	3.5500	-24.468%	52	3,202	-30.141%
2026-03-16	4.7500	4.7500	4.7000	4.7000	+0.213%	18	3,150	-47.234%
2026-03-13	5.0000	5.2800	4.6900	4.6900	-8.932%	3	3,168	-47.122%
2026-03-11	5.3000	5.3000	5.1500	5.1500	-11.207%	2	3,168	-51.845%
2026-03-10	5.8000	5.8000	5.8000	5.8000	+26.087%	10	3,168	-57.241%
2026-03-09	4.6000	4.6000	4.6000	4.6000	-19.298%	1	3,159	-46.087%
2026-03-06	5.2500	5.7000	5.2500	5.7000	+4.972%	4	3,164	-56.491%
2026-03-05	5.6500	5.6500	5.4300	5.4300	-7.966%	4	3,166	-54.328%
2026-03-03	5.9000	5.9000	5.9000	5.9000	-18.056%	1	3,167	-57.966%
2026-02-27	7.3000	7.3000	7.1500	7.2000	+1.408%	31	3,166	-65.556%
2026-02-26	6.8000	7.2000	6.8000	7.1000	+1.429%	21	3,195	-65.070%
2026-02-25	7.0000	7.0000	7.0000	7.0000	+12.903%	11	3,225	-64.571%
2026-02-24	6.2000	6.2000	6.2000	6.2000	+4.730%	1	3,225	-60.000%
2026-02-23	6.0000	6.0000	5.9200	5.9200	+8.624%	15	3,226	-58.108%
2026-02-20	5.1000	5.4500	5.1000	5.4500	+13.542%	15	3,241	-54.495%
2026-02-13	4.5000	4.8000	4.5000	4.8000	+14.286%	105	3,339	-48.333%
2026-02-12	4.6000	4.6000	4.2000	4.2000	-19.540%	23	3,339	-40.952%
2026-02-11	4.9400	5.2200	4.9000	5.2200	+7.629%	39	3,316	-52.490%
2026-02-10	4.9100	4.9100	4.8500	4.8500	+2.105%	10	3,336	-48.866%
2026-02-09	4.9000	5.1000	4.7500	4.7500	+22.108%	155	3,334	-47.789%
2026-02-05	4.6000	4.6000	3.8900	3.8900	-17.058%	6	3,181	-36.247%
2026-02-04	4.6900	4.6900	4.6900	4.6900	+3.761%	3	3,187	-47.122%
2026-02-03	4.7000	4.7000	4.5200	4.5200	+7.619%	11	3,189	-45.133%
2026-02-02	4.2000	4.2000	4.2000	4.2000	-1.869%	200	3,198	-40.952%
2026-01-30	4.9700	5.1000	4.1800	4.2800	-28.667%	16	3,398	-42.056%
2026-01-29	5.8000	6.0000	5.7000	6.0000	0.000%	20	3,405	-58.667%
2026-01-28	6.8000	6.8000	6.0000	6.0000	-3.226%	8	3,394	-58.667%
2026-01-27	6.3000	6.3000	5.9800	6.2000	-14.365%	27	3,388	-60.000%
2026-01-26	7.4200	7.6500	6.7000	7.2400	+11.728%	384	3,380	-65.746%
2026-01-23	6.3000	6.4800	6.3000	6.4800	+8.000%	21	3,184	-61.728%
2026-01-22	6.0100	6.1000	6.0000	6.0000	+5.263%	15	3,205	-58.667%
2026-01-21	6.0000	6.0100	5.7000	5.7000	-3.061%	9	3,218	-56.491%
2026-01-20	5.2000	6.1000	5.2000	5.8800	+20.000%	475	3,209	-57.823%
2026-01-16	4.0600	4.9700	4.0600	4.9000	+19.221%	406	2,720	-49.388%
2026-01-15	3.8000	4.1100	3.8000	4.1100	-2.143%	5	2,720	-39.659%
2026-01-14	4.0000	4.2000	4.0000	4.2000	+5.000%	11	2,723	-40.952%
2026-01-13	3.9000	4.1000	3.8500	4.0000	+6.101%	164	2,713	-38.000%
2026-01-12	3.4000	3.8000	3.4000	3.7700	+11.538%	1,086	2,578	-34.218%
2026-01-09	3.3800	3.3800	3.3800	3.3800	+7.987%	100	1,594	-26.627%
2026-01-08	3.1300	3.1300	3.1300	3.1300	+9.825%	1	1,630	-20.767%
2026-01-07	2.9000	3.5000	2.8500	2.8500	-14.157%	122	1,630	-12.982%
2026-01-06	3.2500	3.3200	3.2000	3.3200	+30.196%	29	1,623	-25.301%
2026-01-02	2.5500	2.5500	2.5500	2.5500	-6.934%	10	1,628	-2.745%
2025-12-31	2.7500	2.9000	2.7000	2.7400	-7.432%	123	1,722	-9.489%
2025-12-30	2.7900	3.1000	2.7900	2.9600	+5.714%	123	1,722	-16.216%
2025-12-29	2.9500	2.9500	2.6700	2.8000	-10.828%	67	1,660	-11.429%
2025-12-26	2.8500	3.1400	2.8500	3.1400	+12.143%	12	1,658	-21.019%
2025-12-24	3.1000	3.1000	2.8000	2.8000	-7.895%	28	1,625	-11.429%
2025-12-23	3.2800	3.2800	2.8500	3.0400	-9.792%	262	1,625	-18.421%
2025-12-22	3.3100	3.3700	3.3000	3.3700	+9.416%	18	1,422	-26.409%
2025-12-19	3.1000	3.1000	3.0000	3.0800	+8.834%	173	1,405	-19.481%
2025-12-18	3.1000	3.1000	2.8300	2.8300	-3.413%	11	1,336	-12.367%
2025-12-17	3.1700	3.1700	2.9300	2.9300	-0.340%	58	1,333	-15.358%
2025-12-15	2.8000	3.1000	2.7000	2.9400	+13.077%	651	1,328	-15.646%
2025-12-12	2.9800	2.9800	2.6000	2.6000	-12.162%	547	1,781	-4.615%
2025-12-11	2.7000	3.0000	2.7000	2.9600	+9.630%	258	2,176	-16.216%
2025-12-10	2.6500	2.7000	2.5200	2.7000	+3.846%	99	1,948	-8.148%
2025-12-09	2.5000	2.6800	2.4900	2.6000	+7.438%	833	1,889	-4.615%
2025-12-08	2.4000	2.4500	2.4000	2.4200	+2.979%	17	1,079	+2.479%
2025-12-04	2.3500	2.4500	2.3500	2.3500	-6.000%	142	1,068	+5.532%
2025-12-03	2.5000	2.5500	2.4000	2.5000	+6.383%	81	1,070	-0.800%
2025-12-02	2.3500	2.3500	2.2500	2.3500	-2.083%	30	1,019	+5.532%
2025-12-01	2.6500	2.6500	2.4000	2.4000	0.000%	55	989	+3.333%
2025-11-28	2.0500	2.4100	2.0500	2.4000	+30.435%	170	934	+3.333%
2025-11-26	1.8400	1.8400	1.8400	1.8400	+5.143%	2	817	+34.783%
2025-11-25	1.7500	1.7500	1.7500	1.7500	+9.375%	13	817	+41.714%
2025-11-24	1.4900	1.6000	1.4900	1.6000	+14.286%	11	817	+55.000%
2025-11-20	1.3900	1.4000	1.3300	1.4000	-11.392%	67	808	+77.143%
2025-11-19	1.5800	1.5800	1.5800	1.5800	+0.637%	1	813	+56.962%
2025-11-18	1.5700	1.5700	1.5700	1.5700	-7.647%	2	812	+57.962%
2025-11-14	1.7000	1.7000	1.7000	1.7000	-5.556%	10	812	+45.882%
2025-11-13	1.8000	1.8000	1.7000	1.8000	-1.099%	24	817	+37.778%
2025-11-12	1.6300	1.9000	1.6300	1.8200	+7.059%	146	818	+36.264%
2025-11-11	1.7000	1.7500	1.7000	1.7000	-5.556%	130	693	+45.882%
2025-11-10	1.7000	1.8000	1.6500	1.8000	+36.364%	56	621	+37.778%
2025-11-07	1.3500	1.3600	1.3200	1.3200	-2.222%	16	585	+87.879%
2025-11-06	1.4500	1.4500	1.3500	1.3500	-16.149%	28	569	+83.704%
2025-11-03	1.6100	1.6100	1.6100	1.6100	+1.899%	1	544	+54.037%
2025-10-31	1.5800	1.5800	1.5800	1.5800	+0.637%	1	544	+56.962%
2025-10-30	1.5700	1.5700	1.5700	1.5700	+3.289%	3	544	+57.962%
2025-10-29	1.5700	1.6000	1.5200	1.5200	+1.333%	19	541	+63.158%
2025-10-28	1.4500	1.5000	1.4300	1.5000	+7.143%	6	540	+65.333%
2025-10-27	1.4000	1.4000	1.3300	1.4000	-10.256%	5	534	+77.143%
2025-10-23	1.5800	1.5800	1.5500	1.5600	+6.849%	3	534	+58.974%
2025-10-22	1.5000	1.5000	1.4600	1.4600	-4.575%	2	532	+69.863%
2025-10-21	1.5000	1.6000	1.3800	1.5300	-15.000%	257	532	+62.092%
2025-10-20	1.7000	1.8000	1.7000	1.8000	+2.857%	55	481	+37.778%
2025-10-17	1.9000	1.9100	1.7500	1.7500	-23.913%	65	531	+41.714%
2025-10-16	2.1500	2.4500	2.1500	2.3000	+21.053%	46	537	+7.826%
2025-10-15	1.9000	1.9000	1.9000	1.9000	+3.825%	11	509	+30.526%
2025-10-14	1.9000	1.9000	1.7500	1.8300	+7.647%	16	498	+35.519%
2025-10-13	1.8000	1.9000	1.7000	1.7000	0.000%	77	486	+45.882%
2025-10-10	1.8500	1.9000	1.7000	1.7000	0.000%	17	464	+45.882%
2025-10-09	2.1600	2.1600	1.7000	1.7000	-16.256%	32	451	+45.882%
2025-10-08	2.0000	2.0600	1.9000	2.0300	+6.842%	34	441	+22.167%
2025-10-07	1.9000	1.9000	1.9000	1.9000	-2.564%	31	411	+30.526%
2025-10-06	2.0200	2.0200	1.9400	1.9500	+7.143%	214	392	+27.179%
2025-10-03	1.9500	1.9800	1.7900	1.8200	+13.750%	101	512	+36.264%
2025-10-02	1.4500	1.6000	1.4500	1.6000	0.000%	110	533	+55.000%
2025-10-01	1.5000	1.7500	1.5000	1.6000	+14.286%	59	424	+55.000%
2025-09-30	1.4500	1.4500	1.4000	1.4000	0.000%	43	389	+77.143%
2025-09-29	1.4000	1.4000	1.3500	1.4000	+8.527%	63	361	+77.143%
2025-09-26	1.3100	1.3500	1.2900	1.2900	+3.200%	30	324	+92.248%
2025-09-25	1.1700	1.2500	1.1700	1.2500	0.000%	16	296	+98.400%
2025-09-24	1.3500	1.3800	1.2000	1.2500	-3.846%	122	284	+98.400%
2025-09-23	1.4500	1.6000	1.3000	1.3000	+13.043%	41	170	+90.769%
2025-09-22	1.0300	1.2000	1.0300	1.1500	+27.778%	10	138	+115.652%
2025-09-19	0.8500	0.9000	0.8300	0.9000	+20.000%	82	135	+175.556%
2025-09-18	0.7800	0.7800	0.7500	0.7500	-6.250%	5	60	+230.667%
2025-09-17	0.8000	0.8000	0.7500	0.8000	0.000%	29	56	+210.000%
2025-09-16	0.8500	0.8500	0.8000	0.8000	0.000%	27	27	+210.000%