Dark

SLV20270115C100
SLV Jan 15 2027 100.00 Call (SLV270115C00100000)
option OPRA

EOD

Sep 17, 2026

0.6000+9.091%(+0.0500)993

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6500	0.7100	0.5900	0.6000	+9.091%	993	78,546	0.000%
2026-09-16	0.6700	0.6900	0.5200	0.5500	-6.780%	5,921	78,176	+9.091%
2026-09-15	0.6600	0.6700	0.5900	0.5900	-3.279%	13,849	82,827	+1.695%
2026-09-14	0.6500	0.6600	0.5900	0.6100	-12.857%	1,283	94,173	-1.639%
2026-09-11	0.7700	0.7800	0.6900	0.7000	-2.778%	892	95,021	-14.286%
2026-09-10	0.8200	0.8300	0.7100	0.7200	-31.429%	6,513	95,495	-16.667%
2026-09-09	1.0500	1.1900	1.0100	1.0500	+17.978%	1,942	100,222	-42.857%
2026-09-08	0.9400	0.9600	0.8900	0.8900	-6.316%	357	101,993	-32.584%
2026-09-04	1.0000	1.0000	0.9100	0.9500	-18.103%	6,563	109,102	-36.842%
2026-09-03	0.9500	1.1900	0.9500	1.1600	+30.337%	10,629	109,102	-48.276%
2026-09-02	0.8200	0.9100	0.8100	0.8900	+12.658%	1,327	114,170	-32.584%
2026-09-01	0.8200	0.8800	0.7500	0.7900	-19.388%	3,286	115,030	-24.051%
2026-08-31	1.0000	1.0600	0.9400	0.9800	-6.667%	1,440	112,468	-38.776%
2026-08-28	1.6300	1.6800	1.0200	1.0500	-27.083%	4,027	111,508	-42.857%
2026-08-27	1.2900	1.5300	1.2700	1.4400	+9.091%	674	109,195	-58.333%
2026-08-26	1.3700	1.4000	1.2800	1.3200	-10.811%	253	109,416	-54.545%
2026-08-25	1.3500	1.5200	1.2300	1.4800	-3.268%	943	109,276	-59.459%
2026-08-24	1.6000	1.6100	1.4700	1.5300	-1.290%	938	109,018	-60.784%
2026-08-21	1.5600	1.6800	1.5300	1.5500	+8.392%	2,648	108,513	-61.290%
2026-08-20	1.2200	1.5700	1.2200	1.4300	+18.182%	7,213	110,273	-58.042%
2026-08-19	0.9800	1.2200	0.9800	1.2100	+45.783%	7,359	107,923	-50.413%
2026-08-18	1.0000	1.0500	0.8300	0.8300	-26.549%	3,105	104,964	-27.711%
2026-08-17	1.0700	1.1900	1.0700	1.1300	+9.709%	1,615	104,078	-46.903%
2026-08-14	1.0500	1.1500	1.0300	1.0300	+0.980%	294	103,450	-41.748%
2026-08-13	1.3100	1.3200	1.0200	1.0200	-25.547%	3,939	104,058	-41.176%
2026-08-12	1.4000	1.5200	1.3500	1.3700	+9.600%	8,986	101,967	-56.204%
2026-08-11	1.3100	1.3400	1.2300	1.2500	-13.194%	6,768	94,583	-52.000%
2026-08-10	1.0800	1.4500	1.0400	1.4400	+34.579%	5,746	88,000	-58.333%
2026-08-07	1.1200	1.1900	1.0300	1.0700	+18.889%	1,506	82,940	-43.925%
2026-08-06	0.9100	0.9300	0.8400	0.9000	-6.250%	1,819	82,270	-33.333%
2026-08-05	0.9000	1.0400	0.9000	0.9600	+31.507%	832	81,755	-37.500%
2026-08-04	0.7500	0.7800	0.7100	0.7300	+15.873%	677	81,184	-17.808%
2026-08-03	0.6000	0.6500	0.6000	0.6300	-7.353%	183	81,134	-4.762%
2026-07-31	0.6700	0.6900	0.6400	0.6800	-10.526%	7,989	81,097	-11.765%
2026-07-30	0.6800	0.7600	0.6800	0.7600	+4.110%	217	73,974	-21.053%
2026-07-29	0.6900	0.7500	0.6400	0.7300	+4.286%	2,400	74,070	-17.808%
2026-07-28	0.7100	0.7200	0.6600	0.7000	-9.091%	803	75,212	-14.286%
2026-07-27	0.8400	0.8500	0.7600	0.7700	-9.412%	724	75,616	-22.078%
2026-07-24	0.8200	0.8700	0.8000	0.8500	+6.250%	555	75,873	-29.412%
2026-07-23	0.8400	0.8600	0.7700	0.8000	-18.367%	299	75,856	-25.000%
2026-07-22	0.8600	1.0300	0.8600	0.9800	+22.500%	1,636	75,871	-38.776%
2026-07-21	0.8500	0.8500	0.8000	0.8000	+14.286%	1,065	75,377	-25.000%
2026-07-20	0.7300	0.7500	0.6900	0.7000	-4.110%	171	74,700	-14.286%
2026-07-17	0.7000	0.7600	0.6500	0.7300	0.000%	900	74,616	-17.808%
2026-07-16	0.7500	0.7600	0.6800	0.7300	-13.095%	5,807	74,524	-17.808%
2026-07-15	0.8900	0.8900	0.7900	0.8400	-8.696%	6,329	71,402	-28.571%
2026-07-14	0.9200	0.9700	0.9000	0.9200	+9.524%	2,087	65,313	-34.783%
2026-07-13	0.8800	0.9300	0.8100	0.8400	-14.286%	722	63,949	-28.571%
2026-07-10	0.9900	1.0300	0.9800	0.9800	-6.667%	302	63,461	-38.776%
2026-07-09	1.0300	1.1200	1.0300	1.0500	+7.143%	401	63,550	-42.857%
2026-07-08	1.0300	1.0500	0.9200	0.9800	-14.783%	313	63,397	-38.776%
2026-07-07	1.2700	1.2700	1.0700	1.1500	-14.179%	560	63,367	-47.826%
2026-07-06	1.2900	1.3500	1.2500	1.3400	+7.200%	293	63,286	-55.224%
2026-07-02	1.3400	1.4000	1.2100	1.2500	+8.696%	610	62,662	-52.000%
2026-07-01	1.1400	1.3600	1.1000	1.1500	+1.770%	1,841	62,662	-47.826%
2026-06-30	1.0800	1.2200	1.0800	1.1300	+8.654%	1,429	61,245	-46.903%
2026-06-29	1.0800	1.0900	1.0000	1.0400	-7.965%	1,607	60,050	-42.308%
2026-06-26	1.1500	1.2600	1.1200	1.1300	+0.893%	2,575	60,327	-46.903%
2026-06-25	1.1300	1.1900	1.0700	1.1200	+3.704%	1,092	59,886	-46.429%
2026-06-24	0.9600	1.1400	0.9500	1.0800	-10.744%	4,531	59,673	-44.444%
2026-06-23	1.2500	1.3600	1.1700	1.2100	-20.395%	3,808	59,185	-50.413%
2026-06-22	1.9300	1.9300	1.5100	1.5200	-18.280%	1,267	57,609	-60.526%
2026-06-18	2.0900	2.1400	1.7500	1.8600	-11.429%	2,942	55,439	-67.742%
2026-06-17	2.3700	2.7700	2.0800	2.1000	-11.017%	2,129	55,439	-71.429%
2026-06-16	2.5800	2.5800	2.2600	2.3600	-8.171%	704	55,439	-74.576%
2026-06-15	2.6900	2.8000	2.4900	2.5700	+11.739%	1,744	54,325	-76.654%
2026-06-12	2.2100	2.4300	2.1200	2.3000	-2.128%	1,425	54,325	-73.913%
2026-06-11	1.7400	2.3500	1.7300	2.3500	+35.057%	2,686	54,325	-74.468%
2026-06-10	1.7700	1.9600	1.7400	1.7400	-5.435%	704	52,665	-65.517%
2026-06-09	2.2500	2.2900	1.7200	1.8400	-16.364%	2,654	52,706	-67.391%
2026-06-08	2.2600	2.3400	2.1500	2.2000	+2.326%	2,178	51,194	-72.727%
2026-06-05	2.7000	3.0500	2.1100	2.1500	-35.821%	3,915	51,231	-72.093%
2026-06-04	3.6000	3.6500	3.2600	3.3500	+0.299%	1,944	50,009	-82.090%
2026-06-03	3.6500	3.6500	3.3200	3.3400	-13.695%	1,866	49,535	-82.036%
2026-06-02	4.0000	4.1300	3.8000	3.8700	-0.769%	673	49,059	-84.496%
2026-06-01	3.9000	3.9500	3.6500	3.9000	-4.645%	636	48,552	-84.615%
2026-05-29	4.1000	4.3600	3.9000	4.0900	-1.918%	2,128	48,330	-85.330%
2026-05-28	3.6900	4.2200	3.5000	4.1700	+6.923%	1,234	49,174	-85.612%
2026-05-27	4.0000	4.1500	3.9000	3.9000	-17.895%	2,138	48,578	-84.615%
2026-05-26	4.6000	4.7800	4.4200	4.7500	+6.742%	2,197	47,749	-87.368%
2026-05-22	4.8000	4.8000	4.3500	4.4500	-11.355%	1,532	46,128	-86.517%
2026-05-21	4.5500	5.1000	4.4000	5.0200	+3.719%	2,807	46,213	-88.048%
2026-05-20	4.6000	5.0000	4.3300	4.8400	+10.000%	4,632	46,213	-87.603%
2026-05-19	4.7000	4.9500	4.3500	4.4000	-22.535%	2,625	45,901	-86.364%
2026-05-18	5.9200	6.1500	5.3700	5.6800	+2.342%	1,079	45,901	-89.437%
2026-05-15	5.7500	6.0000	5.4000	5.5500	-28.846%	2,916	45,901	-89.189%
2026-05-14	8.7300	8.7500	7.8000	7.8000	-21.608%	3,041	43,908	-92.308%
2026-05-13	9.5500	10.9000	9.2500	9.9500	+3.646%	2,769	44,330	-93.970%
2026-05-12	8.4500	9.6000	7.7500	9.6000	+4.348%	3,281	44,330	-93.750%
2026-05-11	8.4500	9.3500	7.9000	9.2000	+42.636%	2,484	44,330	-93.478%
2026-05-08	6.6000	6.7700	6.1000	6.4500	+6.612%	2,667	42,655	-90.698%
2026-05-07	5.5000	7.0000	5.5000	6.0500	+19.802%	3,156	41,851	-90.083%
2026-05-06	4.6500	5.1000	4.6500	5.0500	+34.667%	1,721	40,175	-88.119%
2026-05-05	3.8500	4.0100	3.7500	3.7500	-1.055%	1,301	39,139	-84.000%
2026-05-04	3.9500	4.1600	3.7000	3.7900	-13.864%	3,434	38,302	-84.169%
2026-05-01	4.1400	4.7000	4.0600	4.4000	+12.245%	1,564	35,592	-86.364%
2026-04-30	4.0400	4.0400	3.7000	3.9200	+10.423%	836	35,592	-84.694%
2026-04-29	3.7000	3.7000	3.4000	3.5500	-10.127%	784	35,113	-83.099%
2026-04-28	4.2000	4.2000	3.8500	3.9500	-17.708%	455	34,777	-84.810%
2026-04-27	4.9300	4.9500	4.6100	4.8000	-5.882%	149	34,613	-87.500%
2026-04-24	5.0500	5.3000	5.0000	5.1000	-0.971%	559	34,544	-88.235%
2026-04-23	5.3600	5.5500	5.0500	5.1500	-11.815%	357	34,578	-88.350%
2026-04-22	6.0000	6.0600	5.8000	5.8400	+6.569%	193	34,494	-89.726%
2026-04-21	6.3000	6.3500	5.4000	5.4800	-19.293%	9,350	38,993	-89.051%
2026-04-20	7.1500	7.1500	6.7500	6.7900	-7.870%	106	38,993	-91.163%
2026-04-17	7.4500	7.9500	7.3000	7.3700	+12.691%	1,723	39,002	-91.859%
2026-04-16	6.9000	7.0000	6.4500	6.5400	-5.217%	211	39,013	-90.826%
2026-04-15	7.0500	7.5000	6.9000	6.9000	-4.167%	519	38,959	-91.304%
2026-04-14	6.2500	7.2000	6.2500	7.2000	+24.138%	1,544	38,775	-91.667%
2026-04-13	5.4500	5.8000	5.3000	5.8000	-5.691%	434	38,436	-89.655%
2026-04-10	6.2400	6.4000	6.1000	6.1500	0.000%	107	38,758	-90.244%
2026-04-09	6.0500	6.4500	5.8500	6.1500	-1.600%	677	38,763	-90.244%
2026-04-08	6.8500	7.0000	6.0000	6.2500	+5.042%	914	38,487	-90.400%
2026-04-07	5.8000	5.9500	5.3000	5.9500	-2.459%	465	38,191	-89.916%
2026-04-06	6.2000	6.2000	5.9100	6.1000	-1.929%	177	38,179	-90.164%
2026-04-02	5.9500	6.3500	5.6000	6.2200	-9.855%	360	38,422	-90.354%
2026-04-01	7.2500	7.2500	6.8500	6.9000	-4.564%	369	38,422	-91.304%
2026-03-31	6.5500	7.3000	6.5500	7.2300	+18.914%	268	38,508	-91.701%
2026-03-30	6.3500	6.3900	6.0500	6.0800	-4.252%	277	38,566	-90.132%
2026-03-27	5.4000	6.5000	5.3000	6.3500	+16.514%	971	38,592	-90.551%
2026-03-26	5.4400	5.7500	5.0000	5.4500	-12.800%	371	38,563	-88.991%
2026-03-25	6.4000	6.6500	6.1500	6.2500	+11.210%	4,381	38,715	-90.400%
2026-03-24	5.3500	5.9000	5.3500	5.6200	+0.717%	301	37,829	-89.324%
2026-03-23	4.8000	5.8300	4.5000	5.5800	+17.474%	1,815	37,840	-89.247%
2026-03-20	5.4000	5.5300	4.6100	4.7500	-16.226%	1,021	37,473	-87.368%
2026-03-19	5.4400	5.9600	4.7500	5.6700	-15.373%	2,565	37,144	-89.418%
2026-03-18	7.7000	7.9000	6.7000	6.7000	-20.143%	859	36,741	-91.045%
2026-03-17	9.1700	9.2800	8.2900	8.3900	-11.217%	577	36,411	-92.849%
2026-03-16	9.4000	9.9000	8.9000	9.4500	+0.532%	596	36,597	-93.651%
2026-03-13	11.4500	11.4500	9.3000	9.4000	-18.966%	1,997	36,692	-93.617%
2026-03-12	12.8000	12.8000	11.6000	11.6000	-6.977%	1,314	36,947	-94.828%
2026-03-11	12.4000	12.4700	11.8600	12.4700	-9.309%	445	36,659	-95.188%
2026-03-10	13.6000	14.5500	13.1000	13.7500	+9.562%	1,367	36,418	-95.636%
2026-03-09	11.8700	12.5500	11.1000	12.5500	+9.321%	991	36,498	-95.219%
2026-03-06	11.0000	12.0000	10.8300	11.4800	+7.692%	470	36,726	-94.774%
2026-03-05	11.7400	11.7400	10.3500	10.6600	-10.194%	634	36,861	-94.371%
2026-03-04	13.0000	13.1000	11.6500	11.8700	-2.224%	891	36,880	-94.945%
2026-03-03	12.5000	12.7000	11.3000	12.1400	-23.887%	2,333	36,630	-95.058%
2026-03-02	16.5000	16.6800	14.3000	15.9500	-11.389%	2,478	36,399	-96.238%
2026-02-27	16.9500	18.6900	16.5000	18.0000	+18.421%	2,072	35,680	-96.667%
2026-02-26	14.2500	15.2000	13.2500	15.2000	-2.564%	776	36,314	-96.053%
2026-02-25	17.0000	17.1000	15.1500	15.6000	+0.322%	1,009	36,028	-96.154%
2026-02-24	16.2500	16.8600	15.2500	15.5500	-11.648%	925	36,028	-96.141%
2026-02-23	13.8000	18.0000	13.8000	17.6000	+30.855%	2,456	35,944	-96.591%
2026-02-20	9.3500	13.9400	9.3500	13.4500	+56.577%	12,494	36,476	-95.539%
2026-02-19	8.0200	8.7500	7.9000	8.5900	+9.010%	571	32,613	-93.015%
2026-02-18	7.0000	8.2000	6.9200	7.8800	+33.333%	800	32,503	-92.386%
2026-02-17	6.5000	6.5000	5.4500	5.9100	-12.444%	1,099	32,703	-89.848%
2026-02-13	8.4500	8.6000	6.7000	6.7500	-6.897%	4,119	31,023	-91.111%
2026-02-12	10.9000	11.1000	6.9000	7.2500	-37.229%	1,264	31,023	-91.724%
2026-02-11	11.8500	12.1000	11.1900	11.5500	+11.594%	14,617	31,022	-94.805%
2026-02-10	11.6000	11.7000	10.1700	10.3500	-16.194%	533	22,887	-94.203%
2026-02-09	10.4400	12.5200	10.4400	12.3500	+29.319%	692	22,898	-95.142%
2026-02-06	8.3000	9.9200	8.3000	9.5500	+17.901%	1,842	23,061	-93.717%
2026-02-05	8.4500	9.6800	7.6700	8.1000	-39.552%	2,490	22,085	-92.593%
2026-02-04	15.6500	15.8500	12.0000	13.4000	+5.098%	1,513	22,512	-95.522%
2026-02-03	12.7000	14.2800	11.8000	12.7500	+34.352%	1,185	22,371	-95.294%
2026-02-02	12.5000	12.5000	8.1000	9.4900	-18.889%	6,547	22,432	-93.678%
2026-01-30	19.9500	21.6000	9.3700	11.7000	-61.130%	9,230	18,315	-94.872%
2026-01-29	32.0000	32.5500	23.8600	30.1000	+2.277%	3,376	16,563	-98.007%
2026-01-28	26.9500	30.2400	25.4500	29.4300	+10.847%	3,107	16,259	-97.961%
2026-01-27	24.1000	26.5500	22.1000	26.5500	+18.000%	3,873	15,068	-97.740%
2026-01-26	23.1000	31.8000	22.5000	22.5000	+19.174%	7,360	13,239	-97.333%
2026-01-23	17.1500	19.0600	16.9000	18.8800	+23.560%	2,208	11,277	-96.822%
2026-01-22	14.2500	15.6000	14.0000	15.2800	+9.299%	2,550	11,041	-96.073%
2026-01-21	15.0000	15.1000	12.9800	13.9800	-8.627%	1,365	11,112	-95.708%
2026-01-20	15.3500	15.6500	14.6000	15.3000	+16.794%	2,030	11,577	-96.078%
2026-01-16	12.9500	13.3000	12.0000	13.1000	-5.072%	2,016	12,305	-95.420%
2026-01-15	12.6500	14.5000	12.5500	13.8000	-6.122%	1,675	12,305	-95.652%
2026-01-14	13.4000	14.8500	12.9200	14.7000	+33.636%	4,399	11,765	-95.918%
2026-01-13	11.4500	12.1100	10.5500	11.0000	+9.235%	2,066	11,263	-94.545%
2026-01-12	9.5000	10.7000	9.5000	10.0700	+31.291%	2,848	10,708	-94.042%
2026-01-09	7.2500	8.0000	7.0500	7.6700	+14.478%	1,168	10,278	-92.177%
2026-01-08	7.0000	7.0000	5.6500	6.7000	-6.944%	1,330	9,986	-91.045%
2026-01-07	6.5000	7.8000	6.5000	7.2000	-17.241%	1,311	9,134	-91.667%
2026-01-06	7.5500	8.7500	7.4000	8.7000	+33.846%	1,964	8,928	-93.103%
2026-01-05	6.6000	7.1000	6.3000	6.5000	+18.830%	1,817	8,445	-90.769%
2026-01-02	6.2000	6.2000	5.2500	5.4700	+1.673%	1,042	8,445	-89.031%
2025-12-31	5.7000	5.9800	4.9500	5.3800	-23.143%	1,321	7,176	-88.848%
2025-12-30	9.9500	9.9500	6.5500	7.0000	+20.690%	1,480	7,176	-91.429%
2025-12-29	5.8500	6.9500	5.2500	5.8000	-30.705%	1,829	6,778	-89.655%
2025-12-26	5.9500	8.5500	5.9500	8.3700	+67.400%	5,211	6,359	-92.832%
2025-12-24	4.7000	5.0500	4.3500	5.0000	+7.296%	689	6,106	-88.000%
2025-12-23	4.3000	4.7500	3.8500	4.6600	+22.632%	1,323	6,106	-87.124%
2025-12-22	3.9000	3.9500	3.6500	3.8000	+15.502%	1,032	5,636	-84.211%
2025-12-19	3.2500	3.4500	3.1100	3.2900	+13.448%	591	5,238	-81.763%
2025-12-18	3.2500	3.2500	2.8500	2.9000	-15.942%	353	4,696	-79.310%
2025-12-17	2.9600	3.5000	2.9600	3.4500	+34.766%	2,955	4,487	-82.609%
2025-12-16	2.7200	2.8000	2.5000	2.5600	-11.419%	460	3,734	-76.563%
2025-12-15	2.9000	2.9500	2.6900	2.8900	+16.532%	174	3,573	-79.239%
2025-12-12	3.0000	3.0500	2.2600	2.4800	-12.367%	810	3,524	-75.806%
2025-12-11	2.8800	3.1500	2.7200	2.8300	-1.394%	3,067	3,415	-78.799%
2025-12-10	2.7400	2.9100	2.5000	2.8700	+0.702%	697	2,582	-79.094%
2025-12-09	2.1600	2.9200	2.1600	2.8500	+39.024%	1,626	2,335	-78.947%
2025-12-08	2.1400	2.1400	2.0500	2.0500	-3.756%	422	955	-70.732%
2025-12-05	2.2300	2.4500	2.1200	2.1300	0.000%	543	535	-71.831%