Dark

SVM20270115P10
SVM Jan 15 2027 10.00 Put (SVM270115P00010000)
option OPRA

EOD

Sep 24, 2026

0.9700+16.867%(+0.1400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9500	0.9700	0.9500	0.9700	+16.867%	3	1,822	0.000%
2026-09-23	0.8300	0.8300	0.8300	0.8300	-2.353%	30	1,824	+16.867%
2026-09-18	0.8500	0.8500	0.8500	0.8500	+6.250%	3	1,794	+14.118%
2026-09-17	0.8500	0.8500	0.8000	0.8000	-23.810%	2	1,791	+21.250%
2026-09-16	1.0500	1.0500	1.0500	1.0500	+5.000%	20	1,792	-7.619%
2026-09-15	1.0000	1.0000	1.0000	1.0000	-4.762%	100	1,772	-3.000%
2026-09-14	1.1000	1.1200	1.0500	1.0500	+16.667%	23	1,689	-7.619%
2026-09-11	0.9000	0.9000	0.9000	0.9000	+5.882%	2	1,692	+7.778%
2026-09-10	0.8500	0.8500	0.8500	0.8500	+6.250%	1	1,690	+14.118%
2026-09-09	0.8000	0.8000	0.8000	0.8000	-5.882%	3	1,689	+21.250%
2026-09-04	0.8500	0.8500	0.8400	0.8500	+8.974%	51	1,727	+14.118%
2026-09-03	0.7500	0.7800	0.7500	0.7800	-17.895%	2	1,727	+24.359%
2026-09-01	0.9500	0.9500	0.9500	0.9500	+5.556%	1	1,727	+2.105%
2026-08-31	0.8500	0.9000	0.8500	0.9000	+11.111%	45	1,727	+7.778%
2026-08-28	0.6000	0.8100	0.6000	0.8100	+15.714%	139	1,685	+19.753%
2026-08-27	0.7000	0.7000	0.7000	0.7000	-6.667%	23	1,683	+38.571%
2026-08-26	0.7500	0.7500	0.7500	0.7500	-8.537%	2	1,694	+29.333%
2026-08-25	0.8200	0.8200	0.8200	0.8200	-3.529%	6	1,696	+18.293%
2026-08-24	0.8500	0.8500	0.8300	0.8500	0.000%	8	1,699	+14.118%
2026-08-21	0.8500	0.8500	0.8400	0.8500	-5.556%	87	1,700	+14.118%
2026-08-20	0.8500	0.9000	0.8500	0.9000	-1.099%	39	1,700	+7.778%
2026-08-19	0.9000	0.9100	0.9000	0.9100	-14.151%	10	1,731	+6.593%
2026-08-18	1.1000	1.1000	1.0600	1.0600	+6.000%	2	1,721	-8.491%
2026-08-17	1.0100	1.0100	1.0000	1.0000	0.000%	51	1,719	-3.000%
2026-08-14	1.0000	1.0000	1.0000	1.0000	-13.043%	2	1,668	-3.000%
2026-08-13	1.1500	1.1500	1.1500	1.1500	+9.524%	19	1,666	-15.652%
2026-08-12	0.8500	1.0500	0.6000	1.0500	+5.000%	24	1,685	-7.619%
2026-08-11	1.2000	1.2000	1.0000	1.0000	-23.077%	77	1,705	-3.000%
2026-08-10	1.3000	1.3000	1.3000	1.3000	+10.169%	10	1,668	-25.385%
2026-08-07	1.1800	1.1800	1.1800	1.1800	-19.178%	1	1,658	-17.797%
2026-08-05	1.4500	1.4600	1.4500	1.4600	-15.607%	30	1,657	-33.562%
2026-08-04	1.8200	1.8200	1.7300	1.7300	-21.364%	62	1,680	-43.931%
2026-07-29	2.2000	2.2000	2.2000	2.2000	+7.317%	100	1,618	-55.909%
2026-07-28	1.9800	2.0500	1.9700	2.0500	+7.895%	61	1,518	-52.683%
2026-07-27	1.9000	1.9000	1.9000	1.9000	-3.061%	31	1,471	-48.947%
2026-07-24	1.9500	1.9600	1.9500	1.9600	-4.390%	43	1,441	-50.510%
2026-07-23	2.0500	2.0500	2.0500	2.0500	+7.895%	57	1,398	-52.683%
2026-07-22	1.9000	1.9000	1.9000	1.9000	-11.628%	1	1,341	-48.947%
2026-07-21	2.1500	2.1500	2.1500	2.1500	-8.511%	5	1,340	-54.884%
2026-07-20	2.4200	2.4200	2.3500	2.3500	+7.798%	8	1,335	-58.723%
2026-07-10	2.0000	2.1800	2.0000	2.1800	+6.341%	100	1,330	-55.505%
2026-07-09	2.0500	2.0500	2.0500	2.0500	-14.583%	200	1,230	-52.683%
2026-07-08	2.4500	2.4500	2.4000	2.4000	+26.316%	3	1,030	-59.583%
2026-07-06	1.9000	1.9000	1.9000	1.9000	0.000%	42	1,028	-48.947%
2026-07-02	1.8500	1.9000	1.8500	1.9000	+5.556%	11	976	-48.947%
2026-07-01	1.8000	1.8000	1.8000	1.8000	-3.743%	36	976	-46.111%
2026-06-30	1.8500	1.8700	1.8000	1.8700	+3.889%	65	941	-48.128%
2026-06-29	1.8000	1.8000	1.8000	1.8000	-3.743%	50	878	-46.111%
2026-06-24	1.9000	1.9000	1.8500	1.8700	+49.600%	102	828	-48.128%
2026-06-17	1.2500	1.2500	1.2500	1.2500	-7.407%	2	728	-22.400%
2026-06-16	1.3500	1.3500	1.3500	1.3500	-0.735%	1	728	-28.148%
2026-06-15	1.3500	1.3600	1.3500	1.3600	-39.556%	10	738	-28.676%
2026-06-11	2.2500	2.2500	2.2500	2.2500	0.000%	1	738	-56.889%
2026-06-10	2.2000	2.2500	2.0500	2.2500	+12.500%	64	737	-56.889%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+6.383%	2	682	-51.500%
2026-06-08	1.8800	1.8800	1.8800	1.8800	-1.571%	3	680	-48.404%
2026-06-05	1.9100	1.9100	1.9100	1.9100	+27.333%	1	680	-49.215%
2026-06-04	1.5000	1.5000	1.5000	1.5000	+0.671%	10	681	-35.333%
2026-05-29	1.4900	1.4900	1.4900	1.4900	+5.674%	2	681	-34.899%
2026-05-28	1.4500	1.4500	1.4100	1.4100	+0.714%	12	683	-31.206%
2026-05-19	1.4000	1.4000	1.4000	1.4000	+40.000%	1	675	-30.714%
2026-05-14	1.0500	1.0500	1.0000	1.0000	0.000%	2	674	-3.000%
2026-05-13	1.0000	1.0000	1.0000	1.0000	-6.542%	2	674	-3.000%
2026-05-12	1.0500	1.0700	1.0000	1.0700	+7.000%	56	674	-9.346%
2026-05-11	1.1000	1.1000	1.0000	1.0000	-23.077%	33	674	-3.000%
2026-05-08	1.3000	1.3000	1.3000	1.3000	-3.704%	1	639	-25.385%
2026-05-06	1.3600	1.3600	1.3500	1.3500	-15.625%	2	639	-28.148%
2026-05-01	1.6500	1.6500	1.6000	1.6000	+6.667%	17	640	-39.375%
2026-04-24	1.4500	1.5000	1.4000	1.5000	-5.660%	20	640	-35.333%
2026-04-23	1.4500	1.6200	1.4500	1.5900	-1.852%	168	622	-38.994%
2026-04-21	1.6200	1.6200	1.6200	1.6200	+24.615%	1	565	-40.123%
2026-04-17	1.3000	1.3500	1.3000	1.3000	-36.585%	50	565	-25.385%
2026-04-07	2.0600	2.0600	2.0500	2.0500	0.000%	20	515	-52.683%
2026-04-06	2.1000	2.1000	2.0500	2.0500	-15.984%	10	495	-52.683%
2026-03-30	2.3800	2.4400	2.3800	2.4400	-2.400%	5	485	-60.246%
2026-03-26	2.5000	2.5000	2.5000	2.5000	+11.111%	5	480	-61.200%
2026-03-25	2.3500	2.3500	2.2500	2.2500	-13.462%	7	475	-56.889%
2026-03-23	2.5500	2.6000	2.5500	2.6000	-7.143%	163	472	-62.692%
2026-03-20	2.8000	2.8000	2.8000	2.8000	+1.818%	4	311	-65.357%
2026-03-19	2.7500	2.8000	2.7500	2.7500	+12.245%	21	313	-64.727%
2026-03-18	2.4500	2.4500	2.4500	2.4500	+22.500%	1	311	-60.408%
2026-03-13	2.0000	2.0000	1.9000	2.0000	+6.383%	100	311	-51.500%
2026-03-03	1.8800	1.8800	1.8800	1.8800	-8.293%	1	212	-48.404%
2026-02-23	2.0500	2.0500	2.0500	2.0500	-8.889%	4	211	-52.683%
2026-02-20	2.2800	2.2800	2.2500	2.2500	-2.174%	5	215	-56.889%
2026-02-13	2.3000	2.3000	2.3000	2.3000	-2.954%	4	212	-57.826%
2026-02-09	2.3600	2.3700	2.3600	2.3700	-4.435%	6	212	-59.072%
2026-02-02	2.8100	2.8100	2.4800	2.4800	-4.615%	9	206	-60.887%
2026-01-30	2.5800	3.1000	2.5800	2.6000	+15.556%	13	203	-62.692%
2026-01-29	2.1500	2.2700	2.1500	2.2500	+12.500%	56	190	-56.889%
2026-01-22	2.0000	2.0000	2.0000	2.0000	0.000%	1	134	-51.500%
2026-01-21	2.0000	2.0000	2.0000	2.0000	-23.077%	1	133	-51.500%
2026-01-14	2.6000	2.6000	2.6000	2.6000	+6.122%	1	132	-62.692%
2026-01-13	2.5500	2.5500	2.4500	2.4500	-16.096%	2	131	-60.408%
2026-01-08	2.9200	2.9200	2.9200	2.9200	+4.286%	10	129	-66.781%
2026-01-07	2.8000	2.8000	2.8000	2.8000	-1.754%	2	119	-65.357%
2026-01-06	2.8500	2.8500	2.8500	2.8500	-13.110%	100	120	-65.965%
2026-01-02	3.3000	3.3000	3.2800	3.2800	+5.806%	3	23	-70.427%
2025-12-31	3.2000	3.2000	3.1000	3.1000	+1.974%	11	16	-68.710%
2025-12-26	3.0400	3.0400	3.0400	3.0400	-0.328%	1	16	-68.092%
2025-12-24	2.6000	3.0500	2.6000	3.0500	+0.660%	6	13	-68.197%
2025-12-22	3.0300	3.0300	3.0300	3.0300	-3.503%	5	8	-67.987%
2025-12-12	3.1400	3.1400	3.1400	3.1400	+3.630%	1	8	-69.108%
2025-12-10	3.0300	3.0300	3.0300	3.0300	-20.263%	1	8	-67.987%
2025-11-26	3.8000	3.8000	3.8000	3.8000	-5.000%	2	8	-74.474%
2025-11-14	4.0000	4.0000	4.0000	4.0000	+3.896%	6	8	-75.750%
2025-10-03	3.8500	3.8500	3.8500	3.8500	-9.412%	2	2	-74.805%
2025-09-29	4.2500	4.2500	4.2500	4.2500	+1.190%	1	2	-77.176%
2025-09-23	4.2000	4.2000	4.2000	4.2000	0.000%	1	1	-76.905%