Dark

SVM20270115P7.5
SVM Jan 15 2027 7.50 Put (SVM270115P00007500)
option OPRA

EOD

Jul 20, 2026

0.9500+5.556%(+0.0500)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.9700	1.0000	0.9500	0.9500	+5.556%	24	3,101	0.000%
2026-07-15	0.9000	0.9000	0.9000	0.9000	+5.882%	2	3,080	+5.556%
2026-07-14	0.8500	0.8500	0.8500	0.8500	0.000%	10	3,081	+11.765%
2026-07-09	0.8500	0.8500	0.8500	0.8500	-16.667%	2	3,081	+11.765%
2026-07-08	1.0000	1.0200	0.8500	1.0200	+56.923%	19	3,081	-6.863%
2026-06-29	0.6500	0.6500	0.6500	0.6500	0.000%	1	3,097	+46.154%
2026-06-26	0.6500	0.6500	0.6500	0.6500	0.000%	1	3,097	+46.154%
2026-06-25	0.6500	0.6500	0.6500	0.6500	-13.333%	1	3,097	+46.154%
2026-06-24	0.7000	0.7500	0.7000	0.7500	+15.385%	2	3,097	+26.667%
2026-06-22	0.6500	0.6500	0.6500	0.6500	+18.182%	4	3,097	+46.154%
2026-06-17	0.5600	0.5600	0.5500	0.5500	-8.333%	7	3,085	+72.727%
2026-06-15	0.6000	0.6000	0.6000	0.6000	-16.667%	6	3,085	+58.333%
2026-06-12	0.7200	0.7200	0.7200	0.7200	-10.000%	1	3,085	+31.944%
2026-06-11	0.7500	0.8000	0.7500	0.8000	-15.789%	2	3,085	+18.750%
2026-06-10	0.9000	1.0300	0.9000	0.9500	+5.556%	106	3,085	0.000%
2026-06-09	0.8000	0.9000	0.8000	0.9000	+13.924%	22	3,073	+5.556%
2026-06-08	0.8000	0.9000	0.7900	0.7900	+6.757%	4	3,061	+20.253%
2026-06-05	0.7200	0.7400	0.7200	0.7400	+29.825%	4	3,058	+28.378%
2026-05-29	0.5700	0.5700	0.5700	0.5700	-5.000%	2	3,057	+66.667%
2026-05-21	0.6000	0.6000	0.6000	0.6000	+9.091%	1	3,057	+58.333%
2026-05-19	0.5500	0.5500	0.5500	0.5500	+10.000%	1	3,057	+72.727%
2026-05-18	0.5000	0.5000	0.5000	0.5000	+19.048%	5	3,052	+90.000%
2026-05-14	0.4200	0.4200	0.4200	0.4200	-16.000%	3	3,052	+126.190%
2026-05-12	0.5500	0.5500	0.5000	0.5000	-28.571%	100	2,952	+90.000%
2026-04-30	0.7000	0.7000	0.7000	0.7000	-6.667%	100	2,952	+35.714%
2026-04-28	0.7500	0.7500	0.7500	0.7500	+17.188%	200	2,852	+26.667%
2026-04-20	0.6400	0.6400	0.6400	0.6400	+1.587%	1	2,652	+48.438%
2026-04-16	0.6300	0.6300	0.6300	0.6300	-37.000%	1	2,652	+50.794%
2026-04-01	1.0000	1.0000	1.0000	1.0000	-20.000%	10	2,651	-5.000%
2026-03-27	1.2500	1.2500	1.2500	1.2500	-3.846%	10	2,651	-24.000%
2026-03-23	1.3000	1.3000	1.3000	1.3000	-5.109%	5	2,641	-26.923%
2026-03-20	1.3700	1.3700	1.3700	1.3700	+5.385%	2	2,641	-30.657%
2026-03-19	1.3000	1.3000	1.3000	1.3000	+8.333%	13	2,643	-26.923%
2026-03-18	1.2000	1.2000	1.2000	1.2000	+14.286%	3	2,643	-20.833%
2026-03-17	1.0500	1.0500	1.0500	1.0500	0.000%	10	2,640	-9.524%
2026-03-13	0.9700	1.0500	0.9700	1.0500	+14.130%	2	2,640	-9.524%
2026-03-06	0.9200	0.9200	0.9200	0.9200	+2.222%	1	2,641	+3.261%
2026-03-05	0.9000	0.9000	0.9000	0.9000	+3.448%	2	2,640	+5.556%
2026-03-03	0.8700	0.8700	0.8700	0.8700	+20.833%	1	2,640	+9.195%
2026-02-27	0.7200	0.7200	0.7200	0.7200	-10.000%	1	2,640	+31.944%
2026-02-25	0.8000	0.8000	0.8000	0.8000	-23.077%	6	2,639	+18.750%
2026-02-20	1.0400	1.0400	1.0400	1.0400	-13.333%	2	2,639	-8.654%
2026-02-13	1.2000	1.2000	1.2000	1.2000	-4.000%	4	2,635	-20.833%
2026-02-12	1.2500	1.2500	1.2500	1.2500	+13.636%	2,500	2,635	-24.000%
2026-02-10	1.2000	1.2000	1.1000	1.1000	-37.500%	21	211	-13.636%
2026-02-05	1.7600	1.7600	1.7600	1.7600	+34.351%	5	205	-46.023%
2026-01-30	1.0500	1.3100	1.0500	1.3100	+27.184%	31	210	-27.481%
2026-01-27	1.0300	1.0300	1.0300	1.0300	+3.000%	1	179	-7.767%
2026-01-26	1.0000	1.0000	1.0000	1.0000	+11.111%	5	178	-5.000%
2026-01-23	0.9000	0.9000	0.9000	0.9000	-5.263%	1	176	+5.556%
2026-01-22	0.9500	0.9500	0.8500	0.9500	+1.064%	5	175	0.000%
2026-01-20	1.0500	1.3700	0.9400	0.9400	-12.963%	3	179	+1.064%
2026-01-16	1.1500	1.1500	1.0800	1.0800	-8.475%	4	181	-12.037%
2026-01-15	1.2000	1.2000	1.1800	1.1800	+2.609%	4	181	-19.492%
2026-01-14	1.3000	1.3000	1.1500	1.1500	-2.542%	17	177	-17.391%
2026-01-13	1.1800	1.1800	1.1800	1.1800	-15.714%	2	160	-19.492%
2026-01-12	1.4000	1.4000	1.4000	1.4000	+7.692%	30	158	-32.143%
2026-01-09	1.3000	1.3000	1.3000	1.3000	-5.109%	21	128	-26.923%
2026-01-08	1.3700	1.3700	1.3700	1.3700	-8.667%	2	107	-30.657%
2025-12-29	1.5000	1.5000	1.5000	1.5000	+8.696%	3	105	-36.667%
2025-12-23	1.2800	1.3800	1.2800	1.3800	+1.471%	5	102	-31.159%
2025-12-22	1.3600	1.3600	1.3600	1.3600	-10.526%	5	92	-30.147%
2025-12-17	1.5000	1.5200	1.5000	1.5200	-13.143%	2	92	-37.500%
2025-12-04	1.7500	1.7500	1.7500	1.7500	+2.941%	10	90	-45.714%
2025-12-02	1.9000	1.9000	1.7000	1.7000	-1.163%	13	100	-44.118%
2025-12-01	1.7200	1.7200	1.7200	1.7200	-15.271%	1	109	-44.767%
2025-11-12	2.0400	2.0400	2.0300	2.0300	-13.617%	5	108	-53.202%
2025-10-27	2.3500	2.3500	2.3500	2.3500	+2.174%	1	102	-59.574%
2025-10-23	2.3000	2.3000	2.3000	2.3000	+13.300%	6	102	-58.696%
2025-10-14	1.9500	2.0300	1.9500	2.0300	+1.500%	2	96	-53.202%
2025-10-09	2.0000	2.0000	2.0000	2.0000	+3.093%	50	94	-52.500%
2025-10-08	1.9400	1.9400	1.9400	1.9400	-5.366%	1	44	-51.031%
2025-10-07	2.0100	2.0500	2.0000	2.0500	+6.771%	47	45	-53.659%
2025-10-06	1.9700	1.9800	1.9200	1.9200	-13.901%	23	46	-50.521%
2025-10-02	2.2300	2.2300	2.2300	2.2300	-7.083%	1	25	-57.399%
2025-09-30	2.4000	2.4000	2.4000	2.4000	-4.382%	2	24	-60.417%
2025-09-24	2.4200	2.5100	2.4200	2.5100	+13.063%	21	22	-62.151%
2025-09-23	2.2200	2.2200	2.2200	2.2200	0.000%	1	1	-57.207%