Dark

SVM20280121C10
SVM Jan 21 2028 10.00 Call (SVM280121C00010000)
option OPRA

EOD

Jul 20, 2026

2.86-1.379%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.8600	2.8600	2.8600	2.8600	-1.379%	1	7,444	0.000%
2026-07-17	2.7500	3.0000	2.7500	2.9000	-3.333%	3	7,445	-1.379%
2026-07-16	3.0000	3.1000	3.0000	3.0000	-8.815%	11	7,443	-4.667%
2026-07-15	3.2900	3.2900	3.2900	3.2900	+1.543%	1	7,432	-13.070%
2026-07-14	3.2400	3.2400	3.2400	3.2400	+0.310%	2	7,432	-11.728%
2026-07-13	3.2300	3.2300	3.2300	3.2300	-5.000%	4	7,430	-11.455%
2026-07-09	3.3500	3.4000	3.3500	3.4000	+11.111%	3	7,434	-15.882%
2026-07-08	3.0600	3.0600	3.0600	3.0600	-8.657%	14	7,431	-6.536%
2026-07-07	3.6000	3.6000	3.2100	3.3500	-13.437%	34	7,445	-14.627%
2026-07-06	3.8000	3.8700	3.6000	3.8700	-3.970%	10	7,458	-26.098%
2026-07-02	4.1000	4.1000	4.0300	4.0300	-10.444%	13	7,446	-29.032%
2026-07-01	4.5000	4.5000	4.5000	4.5000	+15.385%	4	7,446	-36.444%
2026-06-30	3.9500	3.9500	3.9000	3.9000	-4.878%	2	7,442	-26.667%
2026-06-29	4.1000	4.1000	4.1000	4.1000	-4.206%	10	7,441	-30.244%
2026-06-26	4.6400	4.6400	4.2800	4.2800	-2.727%	3	7,451	-33.178%
2026-06-25	4.3500	4.5000	4.3500	4.4000	+8.642%	46	7,449	-35.000%
2026-06-24	4.0000	4.0500	3.9000	4.0500	-3.571%	34	7,455	-29.383%
2026-06-23	4.2000	4.2000	4.2000	4.2000	-10.638%	50	7,451	-31.905%
2026-06-22	4.7000	4.7000	4.7000	4.7000	-2.083%	5	7,501	-39.149%
2026-06-18	5.2700	5.3000	4.6000	4.8000	-16.084%	152	7,589	-40.417%
2026-06-16	5.7200	5.7200	5.7200	5.7200	+0.882%	2	7,589	-50.000%
2026-06-15	5.8000	5.8000	5.6700	5.6700	+15.951%	2	7,458	-49.559%
2026-06-12	4.8000	4.8900	4.7100	4.8900	+34.711%	127	7,458	-41.513%
2026-06-11	3.5100	3.6500	3.5100	3.6300	-0.548%	3	7,458	-21.212%
2026-06-10	3.6000	3.7300	3.6000	3.6500	-6.410%	411	7,458	-21.644%
2026-06-09	4.1400	4.1400	3.9000	3.9000	-13.525%	372	7,869	-26.667%
2026-06-08	5.0300	5.0300	4.3700	4.5100	-5.252%	22	8,237	-36.585%
2026-06-05	4.9000	4.9000	4.7600	4.7600	-16.491%	3	8,233	-39.916%
2026-06-04	5.6700	5.7000	5.6700	5.7000	-3.390%	11	8,230	-49.825%
2026-05-29	5.7000	5.9000	5.7000	5.9000	+8.856%	21	8,220	-51.525%
2026-05-28	5.4500	5.4500	5.4200	5.4200	-1.812%	6	8,210	-47.232%
2026-05-27	5.4000	5.5200	5.4000	5.5200	+3.178%	12	8,212	-48.188%
2026-05-22	5.3800	5.3800	5.3500	5.3500	-2.727%	15	8,203	-46.542%
2026-05-21	5.6500	5.6500	5.5000	5.5000	-5.983%	20	8,218	-48.000%
2026-05-20	5.8500	5.8500	5.8500	5.8500	+0.862%	2	8,218	-51.111%
2026-05-19	5.6700	5.8000	5.6700	5.8000	-12.121%	12	8,206	-50.690%
2026-05-15	6.7500	6.7700	6.6000	6.6000	-15.924%	13	8,206	-56.667%
2026-05-14	7.9500	8.0500	7.7500	7.8500	-7.101%	45	8,183	-63.567%
2026-05-13	8.4000	8.4500	8.4000	8.4500	+14.189%	210	7,172	-66.154%
2026-05-12	7.4700	7.5000	7.2900	7.4000	+12.121%	799	7,172	-61.351%
2026-05-08	6.6000	6.6000	6.6000	6.6000	+1.538%	5	7,172	-56.667%
2026-05-07	6.5000	6.5000	6.5000	6.5000	+19.266%	1	7,167	-56.000%
2026-05-05	5.4500	5.4500	5.4500	5.4500	+0.926%	10	7,168	-47.523%
2026-04-29	5.0000	5.4000	5.0000	5.4000	-8.475%	13	7,158	-47.037%
2026-04-24	5.9000	5.9000	5.9000	5.9000	+6.115%	1	7,145	-51.525%
2026-04-23	5.8500	5.8500	5.5600	5.5600	+2.018%	6	7,146	-48.561%
2026-04-21	4.4000	5.4500	4.4000	5.4500	-2.679%	7	7,147	-47.523%
2026-04-20	5.6000	5.6000	5.6000	5.6000	-13.178%	2	7,147	-48.929%
2026-04-17	7.0000	7.0000	6.4500	6.4500	+13.158%	31	7,149	-55.659%
2026-04-14	5.5000	5.7000	5.5000	5.7000	+14.000%	10	7,120	-49.825%
2026-04-13	4.9000	5.0400	4.9000	5.0000	+1.010%	12	7,110	-42.800%
2026-04-09	4.9000	4.9500	4.9000	4.9500	+3.125%	10	7,122	-42.222%
2026-04-08	5.1500	5.1500	4.8000	4.8000	0.000%	4	7,112	-40.417%
2026-04-07	4.8000	4.8000	4.8000	4.8000	+15.108%	1	7,113	-40.417%
2026-03-30	4.1700	4.1700	4.1700	4.1700	-5.227%	4	7,113	-31.415%
2026-03-27	4.4000	4.4000	4.4000	4.4000	+10.553%	5	7,113	-35.000%
2026-03-26	4.0000	4.1100	3.9500	3.9800	-9.545%	25	7,108	-28.141%
2026-03-25	4.4000	4.4000	4.4000	4.4000	+22.222%	5	7,125	-35.000%
2026-03-23	3.6000	3.6000	3.6000	3.6000	+2.857%	5	7,120	-20.556%
2026-03-20	3.5500	3.5500	3.3600	3.5000	-5.405%	41	7,125	-18.286%
2026-03-19	3.3000	3.7000	3.1000	3.7000	-11.905%	5	7,165	-22.703%
2026-03-18	4.3000	4.3000	4.2000	4.2000	-8.696%	2	7,164	-31.905%
2026-03-17	4.7000	4.7000	4.6000	4.6000	-8.000%	2	7,163	-37.826%
2026-03-16	5.0000	5.0000	5.0000	5.0000	+3.520%	10	7,164	-42.800%
2026-03-13	4.8200	4.8300	4.8200	4.8300	-7.824%	6	7,154	-40.787%
2026-03-12	5.3600	5.3600	5.2400	5.2400	-1.504%	8	7,154	-45.420%
2026-03-11	5.3200	5.3200	5.3200	5.3200	-9.215%	1	7,155	-46.241%
2026-03-10	5.8600	5.8600	5.8600	5.8600	+12.692%	1	7,155	-51.195%
2026-03-09	5.2000	5.2000	5.2000	5.2000	-8.772%	2	7,156	-45.000%
2026-03-06	5.3000	5.7000	5.2000	5.7000	+3.636%	22	7,157	-49.825%
2026-03-05	5.5000	5.5000	5.5000	5.5000	-7.718%	4	7,151	-48.000%
2026-03-03	6.1000	6.1000	5.9600	5.9600	-11.045%	5	7,155	-52.013%
2026-03-02	7.1700	7.1700	6.7000	6.7000	-8.219%	5	7,152	-57.313%
2026-02-27	7.3000	7.3000	7.3000	7.3000	+4.286%	1	7,147	-60.822%
2026-02-26	7.0000	7.0000	7.0000	7.0000	+3.858%	10	7,148	-59.143%
2026-02-25	7.0600	7.0600	6.7400	6.7400	+2.121%	4	7,150	-57.567%
2026-02-24	6.3000	6.6000	6.2000	6.6000	+8.197%	4	7,150	-56.667%
2026-02-23	5.7900	6.1000	5.7900	6.1000	+15.750%	49	7,149	-53.115%
2026-02-20	5.0700	5.2800	5.0700	5.2700	+7.551%	41	7,196	-45.731%
2026-02-19	5.2000	5.2000	4.9000	4.9000	+6.291%	9	7,197	-41.633%
2026-02-17	4.5500	4.6500	4.5500	4.6100	-5.918%	8	7,197	-37.961%
2026-02-13	4.6000	5.0000	4.5800	4.9000	+8.647%	30	7,198	-41.633%
2026-02-12	5.3000	5.3000	4.5100	4.5100	-14.906%	78	7,198	-36.585%
2026-02-11	5.3000	5.3000	5.3000	5.3000	+4.126%	1	7,187	-46.038%
2026-02-10	4.9000	5.0900	4.9000	5.0900	+1.800%	3	7,188	-43.811%
2026-02-09	5.2000	5.2000	5.0000	5.0000	+9.890%	13	7,191	-42.800%
2026-02-06	4.6000	4.6000	4.5500	4.5500	+10.976%	5	7,178	-37.143%
2026-02-05	4.1000	4.1000	4.1000	4.1000	-12.766%	5	7,174	-30.244%
2026-02-04	5.0000	5.0000	4.7000	4.7000	-2.083%	34	7,179	-39.149%
2026-02-03	4.4500	4.9000	4.4500	4.8000	+12.150%	91	7,145	-40.417%
2026-02-02	4.4000	4.4000	4.2800	4.2800	-2.727%	11	7,136	-33.178%
2026-01-30	5.1000	5.1000	4.4000	4.4000	-30.159%	23	7,127	-35.000%
2026-01-29	6.6000	6.6000	5.9000	6.3000	-3.963%	97	7,119	-54.603%
2026-01-28	6.5600	6.5600	6.5600	6.5600	+4.127%	4	7,066	-56.402%
2026-01-27	6.0000	6.5000	6.0000	6.3000	-1.563%	56	7,062	-54.603%
2026-01-26	7.2000	7.4300	6.4000	6.4000	+2.073%	35	7,028	-55.313%
2026-01-23	6.1000	6.2700	6.0800	6.2700	+6.271%	67	7,029	-54.386%
2026-01-22	5.7000	6.5000	5.7000	5.9000	+5.357%	64	7,029	-51.525%
2026-01-21	5.9000	5.9800	5.4000	5.6000	-3.945%	35	6,989	-48.929%
2026-01-20	5.5300	5.9500	5.3000	5.8300	+21.458%	43	6,997	-50.943%
2026-01-16	4.3500	4.9300	4.2500	4.8000	+20.000%	41	7,004	-40.417%
2026-01-15	4.0000	4.0000	4.0000	4.0000	-0.498%	4	7,004	-28.500%
2026-01-14	3.8000	4.0200	3.8000	4.0200	+3.077%	101	7,000	-28.856%
2026-01-13	3.9000	4.4000	3.9000	3.9000	+3.175%	183	7,059	-26.667%
2026-01-12	3.7400	3.8000	3.7400	3.7800	+9.565%	185	7,024	-24.339%
2026-01-09	3.2500	3.7000	3.2500	3.4500	+6.154%	108	6,848	-17.101%
2026-01-08	3.3000	3.3000	3.2400	3.2500	+2.524%	32	6,746	-12.000%
2026-01-07	2.9100	3.2000	2.9100	3.1700	-10.704%	32	6,714	-9.779%
2026-01-06	3.3000	3.5500	3.3000	3.5500	+10.248%	12	6,740	-19.437%
2026-01-05	3.4000	3.4000	3.2200	3.2200	+13.781%	16	6,717	-11.180%
2026-01-02	3.0000	3.4000	2.7500	2.8300	-5.667%	41	6,717	+1.060%
2025-12-31	3.0000	3.1000	3.0000	3.0000	-3.226%	16	6,730	-4.667%
2025-12-30	3.1000	3.1000	3.1000	3.1000	+8.772%	2	6,730	-7.742%
2025-12-29	2.9500	2.9700	2.8500	2.8500	-9.810%	17	6,729	+0.351%
2025-12-26	3.3000	3.3000	3.0000	3.1600	+3.607%	41	6,726	-9.494%
2025-12-24	3.2200	3.2200	2.9600	3.0500	-1.613%	10	6,699	-6.230%
2025-12-23	3.2000	3.2500	3.1000	3.1000	-6.061%	20	6,699	-7.742%
2025-12-22	3.3000	3.3000	3.3000	3.3000	+3.125%	3	6,689	-13.333%
2025-12-19	3.0200	3.2000	3.0100	3.2000	+6.667%	18	6,687	-10.625%
2025-12-18	3.0000	3.0000	3.0000	3.0000	-3.846%	1	6,670	-4.667%
2025-12-17	3.2000	3.2000	3.1200	3.1200	+0.322%	4	6,670	-8.333%
2025-12-16	3.1000	3.1100	3.1000	3.1100	+0.323%	5	6,668	-8.039%
2025-12-15	3.0600	3.2000	3.0000	3.1000	+9.541%	38	6,663	-7.742%
2025-12-12	3.1000	3.1000	2.7000	2.8300	-4.068%	128	6,637	+1.060%
2025-12-11	2.7800	3.0000	2.6400	2.9500	+13.462%	20	6,511	-3.051%
2025-12-10	2.7000	2.8000	2.6000	2.6000	-5.109%	76	6,512	+10.000%
2025-12-09	2.7000	2.7400	2.6200	2.7400	+7.451%	41	6,436	+4.380%
2025-12-08	2.7000	2.7000	2.4800	2.5500	-2.299%	28	6,448	+12.157%
2025-12-05	2.6000	2.6100	2.6000	2.6100	+4.400%	15	6,420	+9.579%
2025-12-03	2.5000	2.5000	2.5000	2.5000	+2.041%	3	6,405	+14.400%
2025-12-02	2.3900	2.4500	2.3900	2.4500	-9.259%	11	6,408	+16.735%
2025-12-01	2.6500	2.7000	2.5000	2.7000	+12.033%	70	6,403	+5.926%
2025-11-28	2.2600	2.4100	2.2600	2.4100	+14.762%	7	6,375	+18.672%
2025-11-26	1.9500	2.1000	1.9500	2.1000	+40.000%	29	6,369	+36.190%
2025-11-20	1.5100	1.5100	1.5000	1.5000	-9.091%	8	6,369	+90.667%
2025-11-19	1.6500	1.6500	1.6500	1.6500	0.000%	3	6,366	+73.333%
2025-11-18	1.6500	1.6500	1.6500	1.6500	-8.333%	3	6,369	+73.333%
2025-11-13	1.8000	1.8000	1.8000	1.8000	-0.552%	2	6,372	+58.889%
2025-11-10	1.8500	1.8500	1.5500	1.8100	+8.383%	17	6,372	+58.011%
2025-10-30	1.6500	1.6800	1.6500	1.6700	+4.375%	36	6,378	+71.257%
2025-10-27	1.6000	1.6000	1.5000	1.6000	-5.882%	41	6,375	+78.750%
2025-10-23	1.7000	1.7000	1.7000	1.7000	-0.585%	26	6,375	+68.235%
2025-10-21	1.7000	1.7100	1.7000	1.7100	-16.585%	21	6,401	+67.251%
2025-10-20	2.0400	2.0500	2.0400	2.0500	+7.895%	5	6,381	+39.512%
2025-10-17	1.9000	1.9000	1.9000	1.9000	-20.833%	2	6,377	+50.526%
2025-10-16	2.2500	2.4500	2.2500	2.4000	+14.833%	8	6,379	+19.167%
2025-10-15	2.0900	2.0900	2.0900	2.0900	+16.111%	3	6,373	+36.842%
2025-10-14	1.9500	1.9500	1.8000	1.8000	-8.629%	55	6,376	+58.889%
2025-10-13	2.1500	2.1500	1.9500	1.9700	+10.674%	24	6,421	+45.178%
2025-10-10	1.7800	1.7800	1.7800	1.7800	-2.198%	10	6,402	+60.674%
2025-10-09	2.1200	2.1200	1.8100	1.8200	-16.129%	68	6,392	+57.143%
2025-10-08	2.1800	2.1800	2.1700	2.1700	+3.333%	23	6,366	+31.797%
2025-10-06	2.1000	2.1000	1.9000	2.1000	+13.514%	11	6,343	+36.190%
2025-10-03	2.0500	2.1000	1.8500	1.8500	+10.119%	8	6,338	+54.595%
2025-10-02	1.5100	1.6800	1.5100	1.6800	-11.579%	2	6,344	+70.238%
2025-10-01	1.6500	1.9000	1.6500	1.9000	+26.667%	10	6,345	+50.526%
2025-09-30	1.5000	1.5000	1.5000	1.5000	-3.846%	1	6,353	+90.667%
2025-09-29	1.4200	1.7000	1.4200	1.5600	-2.500%	37	6,354	+83.333%
2025-09-26	1.3700	1.6000	1.3700	1.6000	+14.286%	9	6,330	+78.750%
2025-09-24	1.6000	1.6000	1.3500	1.4000	-6.667%	139	6,329	+104.286%
2025-09-23	1.4000	1.7500	1.4000	1.5000	+20.000%	6,550	6,405	+90.667%
2025-09-22	1.3500	1.3500	1.2500	1.2500	+26.263%	37	125	+128.800%
2025-09-19	0.9900	1.1000	0.9000	0.9900	+16.471%	71	89	+188.889%
2025-09-18	0.8500	0.8500	0.8500	0.8500	-5.556%	2	18	+236.471%
2025-09-17	1.0500	1.0500	0.9000	0.9000	+5.882%	4	16	+217.778%
2025-09-16	0.8500	0.8500	0.8500	0.8500	0.000%	12	12	+236.471%