Dark

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

EOD

Sep 24, 2026

4.00-9.091%(-0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.3000	4.3000	4.0000	4.0000	-9.091%	4	7,796	0.000%
2026-09-23	4.5000	4.5000	4.4000	4.4000	-6.780%	2	7,797	-9.091%
2026-09-22	4.7200	4.7200	4.7200	4.7200	+0.426%	1	7,795	-15.254%
2026-09-21	4.7000	4.7000	4.7000	4.7000	-2.083%	1	7,794	-14.894%
2026-09-18	4.8000	4.8000	4.8000	4.8000	-4.000%	15	7,795	-16.667%
2026-09-17	5.0000	5.0000	5.0000	5.0000	+15.473%	2	7,780	-20.000%
2026-09-15	4.3100	4.3300	4.3000	4.3300	-2.697%	40	7,782	-7.621%
2026-09-14	4.4500	4.4500	4.4500	4.4500	-14.258%	2	7,783	-10.112%
2026-09-10	5.1900	5.1900	5.1900	5.1900	-3.889%	1	7,784	-22.929%
2026-09-09	5.4000	5.4000	5.4000	5.4000	+0.935%	2	7,785	-25.926%
2026-09-08	5.3500	5.3500	5.3500	5.3500	+0.943%	1	7,785	-25.234%
2026-09-04	5.6000	5.6000	5.3000	5.3000	-5.188%	32	7,773	-24.528%
2026-09-03	5.3000	5.6000	5.3000	5.5900	+1.452%	4	7,773	-28.444%
2026-09-02	5.3700	5.5100	5.3600	5.5100	+10.200%	62	7,772	-27.405%
2026-09-01	4.9000	5.0000	4.9000	5.0000	-5.303%	202	7,767	-20.000%
2026-08-31	5.3000	5.3900	5.2800	5.2800	-4.000%	8	7,767	-24.242%
2026-08-28	5.5000	5.5000	5.4000	5.5000	-5.983%	24	7,760	-27.273%
2026-08-26	5.5000	5.8700	5.5000	5.8500	+10.377%	16	7,771	-31.624%
2026-08-24	5.3000	5.3000	5.3000	5.3000	-3.636%	25	7,782	-24.528%
2026-08-21	5.6000	5.6000	5.5000	5.5000	0.000%	14	7,807	-27.273%
2026-08-20	5.5000	5.6400	5.5000	5.5000	+3.189%	100	7,801	-27.273%
2026-08-19	5.3000	5.4000	5.3000	5.3300	+18.444%	9	7,749	-24.953%
2026-08-18	4.8000	4.8000	4.5000	4.5000	-8.163%	218	7,742	-11.111%
2026-08-17	4.9000	4.9000	4.9000	4.9000	-1.804%	2	7,624	-18.367%
2026-08-14	5.1500	5.1500	4.9900	4.9900	+3.958%	8	7,622	-19.840%
2026-08-13	4.7600	4.8500	4.7000	4.8000	-6.615%	356	7,619	-16.667%
2026-08-12	5.2000	5.2000	5.1400	5.1400	-2.836%	17	7,917	-22.179%
2026-08-10	5.0000	5.3800	5.0000	5.2900	+16.520%	358	7,902	-24.386%
2026-08-07	4.6200	4.6200	4.5000	4.5400	+5.581%	7	7,552	-11.894%
2026-08-06	4.3000	4.3000	4.1600	4.3000	+2.625%	8	7,547	-6.977%
2026-08-05	4.2100	4.3200	4.1000	4.1900	+10.263%	34	7,541	-4.535%
2026-08-04	3.5000	3.8000	3.5000	3.8000	+15.152%	36	7,533	+5.263%
2026-08-03	3.2000	3.3900	3.2000	3.3000	+4.762%	27	7,532	+21.212%
2026-07-31	3.0400	3.1500	3.0400	3.1500	-1.563%	3	7,505	+26.984%
2026-07-29	2.9500	3.2000	2.9500	3.2000	-5.882%	11	7,502	+25.000%
2026-07-27	3.4000	3.5000	3.4000	3.4000	-2.857%	5	7,493	+17.647%
2026-07-24	3.4200	3.6000	3.4200	3.5000	+0.287%	18	7,489	+14.286%
2026-07-23	3.5000	3.5000	3.4900	3.4900	-4.384%	25	7,479	+14.613%
2026-07-22	3.7500	3.8000	3.6500	3.6500	+8.955%	8	7,454	+9.589%
2026-07-21	3.1300	3.3500	3.1300	3.3500	+17.133%	8	7,449	+19.403%
2026-07-20	2.8600	2.8600	2.8600	2.8600	-1.379%	1	7,444	+39.860%
2026-07-17	2.7500	3.0000	2.7500	2.9000	-3.333%	3	7,445	+37.931%
2026-07-16	3.0000	3.1000	3.0000	3.0000	-8.815%	11	7,443	+33.333%
2026-07-15	3.2900	3.2900	3.2900	3.2900	+1.543%	1	7,432	+21.581%
2026-07-14	3.2400	3.2400	3.2400	3.2400	+0.310%	2	7,432	+23.457%
2026-07-13	3.2300	3.2300	3.2300	3.2300	-5.000%	4	7,430	+23.839%
2026-07-09	3.3500	3.4000	3.3500	3.4000	+11.111%	3	7,434	+17.647%
2026-07-08	3.0600	3.0600	3.0600	3.0600	-8.657%	14	7,431	+30.719%
2026-07-07	3.6000	3.6000	3.2100	3.3500	-13.437%	34	7,445	+19.403%
2026-07-06	3.8000	3.8700	3.6000	3.8700	-3.970%	10	7,458	+3.359%
2026-07-02	4.1000	4.1000	4.0300	4.0300	-10.444%	13	7,446	-0.744%
2026-07-01	4.5000	4.5000	4.5000	4.5000	+15.385%	4	7,446	-11.111%
2026-06-30	3.9500	3.9500	3.9000	3.9000	-4.878%	2	7,442	+2.564%
2026-06-29	4.1000	4.1000	4.1000	4.1000	-4.206%	10	7,441	-2.439%
2026-06-26	4.6400	4.6400	4.2800	4.2800	-2.727%	3	7,451	-6.542%
2026-06-25	4.3500	4.5000	4.3500	4.4000	+8.642%	46	7,449	-9.091%
2026-06-24	4.0000	4.0500	3.9000	4.0500	-3.571%	34	7,455	-1.235%
2026-06-23	4.2000	4.2000	4.2000	4.2000	-10.638%	50	7,451	-4.762%
2026-06-22	4.7000	4.7000	4.7000	4.7000	-2.083%	5	7,501	-14.894%
2026-06-18	5.2700	5.3000	4.6000	4.8000	-16.084%	152	7,589	-16.667%
2026-06-16	5.7200	5.7200	5.7200	5.7200	+0.882%	2	7,589	-30.070%
2026-06-15	5.8000	5.8000	5.6700	5.6700	+15.951%	2	7,458	-29.453%
2026-06-12	4.8000	4.8900	4.7100	4.8900	+34.711%	127	7,458	-18.200%
2026-06-11	3.5100	3.6500	3.5100	3.6300	-0.548%	3	7,458	+10.193%
2026-06-10	3.6000	3.7300	3.6000	3.6500	-6.410%	411	7,458	+9.589%
2026-06-09	4.1400	4.1400	3.9000	3.9000	-13.525%	372	7,869	+2.564%
2026-06-08	5.0300	5.0300	4.3700	4.5100	-5.252%	22	8,237	-11.308%
2026-06-05	4.9000	4.9000	4.7600	4.7600	-16.491%	3	8,233	-15.966%
2026-06-04	5.6700	5.7000	5.6700	5.7000	-3.390%	11	8,230	-29.825%
2026-05-29	5.7000	5.9000	5.7000	5.9000	+8.856%	21	8,220	-32.203%
2026-05-28	5.4500	5.4500	5.4200	5.4200	-1.812%	6	8,210	-26.199%
2026-05-27	5.4000	5.5200	5.4000	5.5200	+3.178%	12	8,212	-27.536%
2026-05-22	5.3800	5.3800	5.3500	5.3500	-2.727%	15	8,203	-25.234%
2026-05-21	5.6500	5.6500	5.5000	5.5000	-5.983%	20	8,218	-27.273%
2026-05-20	5.8500	5.8500	5.8500	5.8500	+0.862%	2	8,218	-31.624%
2026-05-19	5.6700	5.8000	5.6700	5.8000	-12.121%	12	8,206	-31.034%
2026-05-15	6.7500	6.7700	6.6000	6.6000	-15.924%	13	8,206	-39.394%
2026-05-14	7.9500	8.0500	7.7500	7.8500	-7.101%	45	8,183	-49.045%
2026-05-13	8.4000	8.4500	8.4000	8.4500	+14.189%	210	7,172	-52.663%
2026-05-12	7.4700	7.5000	7.2900	7.4000	+12.121%	799	7,172	-45.946%
2026-05-08	6.6000	6.6000	6.6000	6.6000	+1.538%	5	7,172	-39.394%
2026-05-07	6.5000	6.5000	6.5000	6.5000	+19.266%	1	7,167	-38.462%
2026-05-05	5.4500	5.4500	5.4500	5.4500	+0.926%	10	7,168	-26.606%
2026-04-29	5.0000	5.4000	5.0000	5.4000	-8.475%	13	7,158	-25.926%
2026-04-24	5.9000	5.9000	5.9000	5.9000	+6.115%	1	7,145	-32.203%
2026-04-23	5.8500	5.8500	5.5600	5.5600	+2.018%	6	7,146	-28.058%
2026-04-21	4.4000	5.4500	4.4000	5.4500	-2.679%	7	7,147	-26.606%
2026-04-20	5.6000	5.6000	5.6000	5.6000	-13.178%	2	7,147	-28.571%
2026-04-17	7.0000	7.0000	6.4500	6.4500	+13.158%	31	7,149	-37.984%
2026-04-14	5.5000	5.7000	5.5000	5.7000	+14.000%	10	7,120	-29.825%
2026-04-13	4.9000	5.0400	4.9000	5.0000	+1.010%	12	7,110	-20.000%
2026-04-09	4.9000	4.9500	4.9000	4.9500	+3.125%	10	7,122	-19.192%
2026-04-08	5.1500	5.1500	4.8000	4.8000	0.000%	4	7,112	-16.667%
2026-04-07	4.8000	4.8000	4.8000	4.8000	+15.108%	1	7,113	-16.667%
2026-03-30	4.1700	4.1700	4.1700	4.1700	-5.227%	4	7,113	-4.077%
2026-03-27	4.4000	4.4000	4.4000	4.4000	+10.553%	5	7,113	-9.091%
2026-03-26	4.0000	4.1100	3.9500	3.9800	-9.545%	25	7,108	+0.503%
2026-03-25	4.4000	4.4000	4.4000	4.4000	+22.222%	5	7,125	-9.091%
2026-03-23	3.6000	3.6000	3.6000	3.6000	+2.857%	5	7,120	+11.111%
2026-03-20	3.5500	3.5500	3.3600	3.5000	-5.405%	41	7,125	+14.286%
2026-03-19	3.3000	3.7000	3.1000	3.7000	-11.905%	5	7,165	+8.108%
2026-03-18	4.3000	4.3000	4.2000	4.2000	-8.696%	2	7,164	-4.762%
2026-03-17	4.7000	4.7000	4.6000	4.6000	-8.000%	2	7,163	-13.043%
2026-03-16	5.0000	5.0000	5.0000	5.0000	+3.520%	10	7,164	-20.000%
2026-03-13	4.8200	4.8300	4.8200	4.8300	-7.824%	6	7,154	-17.184%
2026-03-12	5.3600	5.3600	5.2400	5.2400	-1.504%	8	7,154	-23.664%
2026-03-11	5.3200	5.3200	5.3200	5.3200	-9.215%	1	7,155	-24.812%
2026-03-10	5.8600	5.8600	5.8600	5.8600	+12.692%	1	7,155	-31.741%
2026-03-09	5.2000	5.2000	5.2000	5.2000	-8.772%	2	7,156	-23.077%
2026-03-06	5.3000	5.7000	5.2000	5.7000	+3.636%	22	7,157	-29.825%
2026-03-05	5.5000	5.5000	5.5000	5.5000	-7.718%	4	7,151	-27.273%
2026-03-03	6.1000	6.1000	5.9600	5.9600	-11.045%	5	7,155	-32.886%
2026-03-02	7.1700	7.1700	6.7000	6.7000	-8.219%	5	7,152	-40.299%
2026-02-27	7.3000	7.3000	7.3000	7.3000	+4.286%	1	7,147	-45.205%
2026-02-26	7.0000	7.0000	7.0000	7.0000	+3.858%	10	7,148	-42.857%
2026-02-25	7.0600	7.0600	6.7400	6.7400	+2.121%	4	7,150	-40.653%
2026-02-24	6.3000	6.6000	6.2000	6.6000	+8.197%	4	7,150	-39.394%
2026-02-23	5.7900	6.1000	5.7900	6.1000	+15.750%	49	7,149	-34.426%
2026-02-20	5.0700	5.2800	5.0700	5.2700	+7.551%	41	7,196	-24.099%
2026-02-19	5.2000	5.2000	4.9000	4.9000	+6.291%	9	7,197	-18.367%
2026-02-17	4.5500	4.6500	4.5500	4.6100	-5.918%	8	7,197	-13.232%
2026-02-13	4.6000	5.0000	4.5800	4.9000	+8.647%	30	7,198	-18.367%
2026-02-12	5.3000	5.3000	4.5100	4.5100	-14.906%	78	7,198	-11.308%
2026-02-11	5.3000	5.3000	5.3000	5.3000	+4.126%	1	7,187	-24.528%
2026-02-10	4.9000	5.0900	4.9000	5.0900	+1.800%	3	7,188	-21.415%
2026-02-09	5.2000	5.2000	5.0000	5.0000	+9.890%	13	7,191	-20.000%
2026-02-06	4.6000	4.6000	4.5500	4.5500	+10.976%	5	7,178	-12.088%
2026-02-05	4.1000	4.1000	4.1000	4.1000	-12.766%	5	7,174	-2.439%
2026-02-04	5.0000	5.0000	4.7000	4.7000	-2.083%	34	7,179	-14.894%
2026-02-03	4.4500	4.9000	4.4500	4.8000	+12.150%	91	7,145	-16.667%
2026-02-02	4.4000	4.4000	4.2800	4.2800	-2.727%	11	7,136	-6.542%
2026-01-30	5.1000	5.1000	4.4000	4.4000	-30.159%	23	7,127	-9.091%
2026-01-29	6.6000	6.6000	5.9000	6.3000	-3.963%	97	7,119	-36.508%
2026-01-28	6.5600	6.5600	6.5600	6.5600	+4.127%	4	7,066	-39.024%
2026-01-27	6.0000	6.5000	6.0000	6.3000	-1.563%	56	7,062	-36.508%
2026-01-26	7.2000	7.4300	6.4000	6.4000	+2.073%	35	7,028	-37.500%
2026-01-23	6.1000	6.2700	6.0800	6.2700	+6.271%	67	7,029	-36.204%
2026-01-22	5.7000	6.5000	5.7000	5.9000	+5.357%	64	7,029	-32.203%
2026-01-21	5.9000	5.9800	5.4000	5.6000	-3.945%	35	6,989	-28.571%
2026-01-20	5.5300	5.9500	5.3000	5.8300	+21.458%	43	6,997	-31.389%
2026-01-16	4.3500	4.9300	4.2500	4.8000	+20.000%	41	7,004	-16.667%
2026-01-15	4.0000	4.0000	4.0000	4.0000	-0.498%	4	7,004	0.000%
2026-01-14	3.8000	4.0200	3.8000	4.0200	+3.077%	101	7,000	-0.498%
2026-01-13	3.9000	4.4000	3.9000	3.9000	+3.175%	183	7,059	+2.564%
2026-01-12	3.7400	3.8000	3.7400	3.7800	+9.565%	185	7,024	+5.820%
2026-01-09	3.2500	3.7000	3.2500	3.4500	+6.154%	108	6,848	+15.942%
2026-01-08	3.3000	3.3000	3.2400	3.2500	+2.524%	32	6,746	+23.077%
2026-01-07	2.9100	3.2000	2.9100	3.1700	-10.704%	32	6,714	+26.183%
2026-01-06	3.3000	3.5500	3.3000	3.5500	+10.248%	12	6,740	+12.676%
2026-01-05	3.4000	3.4000	3.2200	3.2200	+13.781%	16	6,717	+24.224%
2026-01-02	3.0000	3.4000	2.7500	2.8300	-5.667%	41	6,717	+41.343%
2025-12-31	3.0000	3.1000	3.0000	3.0000	-3.226%	16	6,730	+33.333%
2025-12-30	3.1000	3.1000	3.1000	3.1000	+8.772%	2	6,730	+29.032%
2025-12-29	2.9500	2.9700	2.8500	2.8500	-9.810%	17	6,729	+40.351%
2025-12-26	3.3000	3.3000	3.0000	3.1600	+3.607%	41	6,726	+26.582%
2025-12-24	3.2200	3.2200	2.9600	3.0500	-1.613%	10	6,699	+31.148%
2025-12-23	3.2000	3.2500	3.1000	3.1000	-6.061%	20	6,699	+29.032%
2025-12-22	3.3000	3.3000	3.3000	3.3000	+3.125%	3	6,689	+21.212%
2025-12-19	3.0200	3.2000	3.0100	3.2000	+6.667%	18	6,687	+25.000%
2025-12-18	3.0000	3.0000	3.0000	3.0000	-3.846%	1	6,670	+33.333%
2025-12-17	3.2000	3.2000	3.1200	3.1200	+0.322%	4	6,670	+28.205%
2025-12-16	3.1000	3.1100	3.1000	3.1100	+0.323%	5	6,668	+28.617%
2025-12-15	3.0600	3.2000	3.0000	3.1000	+9.541%	38	6,663	+29.032%
2025-12-12	3.1000	3.1000	2.7000	2.8300	-4.068%	128	6,637	+41.343%
2025-12-11	2.7800	3.0000	2.6400	2.9500	+13.462%	20	6,511	+35.593%
2025-12-10	2.7000	2.8000	2.6000	2.6000	-5.109%	76	6,512	+53.846%
2025-12-09	2.7000	2.7400	2.6200	2.7400	+7.451%	41	6,436	+45.985%
2025-12-08	2.7000	2.7000	2.4800	2.5500	-2.299%	28	6,448	+56.863%
2025-12-05	2.6000	2.6100	2.6000	2.6100	+4.400%	15	6,420	+53.257%
2025-12-03	2.5000	2.5000	2.5000	2.5000	+2.041%	3	6,405	+60.000%
2025-12-02	2.3900	2.4500	2.3900	2.4500	-9.259%	11	6,408	+63.265%
2025-12-01	2.6500	2.7000	2.5000	2.7000	+12.033%	70	6,403	+48.148%
2025-11-28	2.2600	2.4100	2.2600	2.4100	+14.762%	7	6,375	+65.975%
2025-11-26	1.9500	2.1000	1.9500	2.1000	+40.000%	29	6,369	+90.476%
2025-11-20	1.5100	1.5100	1.5000	1.5000	-9.091%	8	6,369	+166.667%
2025-11-19	1.6500	1.6500	1.6500	1.6500	0.000%	3	6,366	+142.424%
2025-11-18	1.6500	1.6500	1.6500	1.6500	-8.333%	3	6,369	+142.424%
2025-11-13	1.8000	1.8000	1.8000	1.8000	-0.552%	2	6,372	+122.222%
2025-11-10	1.8500	1.8500	1.5500	1.8100	+8.383%	17	6,372	+120.994%
2025-10-30	1.6500	1.6800	1.6500	1.6700	+4.375%	36	6,378	+139.521%
2025-10-27	1.6000	1.6000	1.5000	1.6000	-5.882%	41	6,375	+150.000%
2025-10-23	1.7000	1.7000	1.7000	1.7000	-0.585%	26	6,375	+135.294%
2025-10-21	1.7000	1.7100	1.7000	1.7100	-16.585%	21	6,401	+133.918%
2025-10-20	2.0400	2.0500	2.0400	2.0500	+7.895%	5	6,381	+95.122%
2025-10-17	1.9000	1.9000	1.9000	1.9000	-20.833%	2	6,377	+110.526%
2025-10-16	2.2500	2.4500	2.2500	2.4000	+14.833%	8	6,379	+66.667%
2025-10-15	2.0900	2.0900	2.0900	2.0900	+16.111%	3	6,373	+91.388%
2025-10-14	1.9500	1.9500	1.8000	1.8000	-8.629%	55	6,376	+122.222%
2025-10-13	2.1500	2.1500	1.9500	1.9700	+10.674%	24	6,421	+103.046%
2025-10-10	1.7800	1.7800	1.7800	1.7800	-2.198%	10	6,402	+124.719%
2025-10-09	2.1200	2.1200	1.8100	1.8200	-16.129%	68	6,392	+119.780%
2025-10-08	2.1800	2.1800	2.1700	2.1700	+3.333%	23	6,366	+84.332%
2025-10-06	2.1000	2.1000	1.9000	2.1000	+13.514%	11	6,343	+90.476%
2025-10-03	2.0500	2.1000	1.8500	1.8500	+10.119%	8	6,338	+116.216%
2025-10-02	1.5100	1.6800	1.5100	1.6800	-11.579%	2	6,344	+138.095%
2025-10-01	1.6500	1.9000	1.6500	1.9000	+26.667%	10	6,345	+110.526%
2025-09-30	1.5000	1.5000	1.5000	1.5000	-3.846%	1	6,353	+166.667%
2025-09-29	1.4200	1.7000	1.4200	1.5600	-2.500%	37	6,354	+156.410%
2025-09-26	1.3700	1.6000	1.3700	1.6000	+14.286%	9	6,330	+150.000%
2025-09-24	1.6000	1.6000	1.3500	1.4000	-6.667%	139	6,329	+185.714%
2025-09-23	1.4000	1.7500	1.4000	1.5000	+20.000%	6,550	6,405	+166.667%
2025-09-22	1.3500	1.3500	1.2500	1.2500	+26.263%	37	125	+220.000%
2025-09-19	0.9900	1.1000	0.9000	0.9900	+16.471%	71	89	+304.040%
2025-09-18	0.8500	0.8500	0.8500	0.8500	-5.556%	2	18	+370.588%
2025-09-17	1.0500	1.0500	0.9000	0.9000	+5.882%	4	16	+344.444%
2025-09-16	0.8500	0.8500	0.8500	0.8500	0.000%	12	12	+370.588%