Dark

SLV20270115C105
SLV Jan 15 2027 105.00 Call (SLV270115C00105000)
option OPRA

EOD

Sep 16, 2026

0.53000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.5300	0.5300	0.5300	0.5300	0.000%	1	11,986	0.000%
2026-09-15	0.5400	0.5400	0.5300	0.5300	0.000%	4	11,985	0.000%
2026-09-14	0.5500	0.5500	0.5300	0.5300	-10.169%	3	11,985	0.000%
2026-09-11	0.6200	0.6200	0.5900	0.5900	-1.667%	8	11,982	-10.169%
2026-09-10	0.6900	0.6900	0.6000	0.6000	-31.818%	18	11,987	-11.667%
2026-09-09	0.9100	0.9700	0.8800	0.8800	+17.333%	479	12,441	-39.773%
2026-09-08	0.7900	0.8100	0.7500	0.7500	-8.537%	13	11,985	-29.333%
2026-09-04	0.7900	0.8200	0.7900	0.8200	-18.000%	2	11,988	-35.366%
2026-09-03	0.9500	1.0000	0.9500	1.0000	+33.333%	30	11,988	-47.000%
2026-09-02	0.7500	0.7500	0.7500	0.7500	+7.143%	1	11,981	-29.333%
2026-09-01	0.6600	0.7000	0.6600	0.7000	-20.455%	50	11,981	-24.286%
2026-08-28	1.3800	1.3800	0.8600	0.8800	-30.709%	324	11,956	-39.773%
2026-08-27	1.0800	1.2700	1.0700	1.2700	+11.404%	273	12,911	-58.268%
2026-08-26	1.1800	1.1800	1.0800	1.1400	-12.308%	2,017	12,920	-53.509%
2026-08-25	1.1000	1.3000	1.1000	1.3000	+1.563%	318	10,926	-59.231%
2026-08-24	1.3500	1.3500	1.2700	1.2800	-3.759%	187	10,691	-58.594%
2026-08-21	1.3400	1.4100	1.3200	1.3300	+9.016%	58	10,562	-60.150%
2026-08-20	1.1000	1.3400	1.1000	1.2200	+17.308%	259	10,562	-56.557%
2026-08-19	0.8600	1.0600	0.8600	1.0400	+44.444%	367	10,659	-49.038%
2026-08-18	0.8800	0.8800	0.7200	0.7200	-25.773%	302	10,614	-26.389%
2026-08-17	1.0000	1.0000	0.9700	0.9700	+7.778%	14	10,362	-45.361%
2026-08-14	1.0000	1.0000	0.9000	0.9000	-10.891%	4	10,354	-41.111%
2026-08-13	1.0800	1.0800	1.0100	1.0100	-17.886%	35	10,353	-47.525%
2026-08-12	1.2900	1.2900	1.2300	1.2300	+13.889%	11	10,343	-56.911%
2026-08-11	1.1400	1.1400	1.0800	1.0800	-16.923%	7	10,355	-50.926%
2026-08-10	1.0500	1.3000	1.0500	1.3000	+39.785%	63	10,360	-59.231%
2026-08-07	1.0000	1.0200	0.9100	0.9300	+24.000%	209	10,358	-43.011%
2026-08-06	0.7700	0.7700	0.7500	0.7500	-10.714%	4	10,269	-29.333%
2026-08-05	0.9000	0.9000	0.8400	0.8400	+29.231%	88	10,269	-36.905%
2026-08-04	0.6500	0.6600	0.6500	0.6500	+18.182%	12	10,199	-18.462%
2026-08-03	0.5500	0.5500	0.5500	0.5500	-15.385%	1	10,198	-3.636%
2026-07-30	0.6800	0.6800	0.6500	0.6500	+4.839%	2,101	10,198	-18.462%
2026-07-29	0.6400	0.6400	0.6200	0.6200	+1.639%	6	10,423	-14.516%
2026-07-28	0.6000	0.6100	0.6000	0.6100	-15.278%	31	10,418	-13.115%
2026-07-27	0.7200	0.7200	0.7200	0.7200	-1.370%	2	10,418	-26.389%
2026-07-24	0.7300	0.7300	0.7300	0.7300	-16.092%	3	10,420	-27.397%
2026-07-22	0.8900	0.8900	0.8700	0.8700	+19.178%	126	10,448	-39.080%
2026-07-21	0.7200	0.7300	0.7200	0.7300	+12.308%	44	10,322	-27.397%
2026-07-20	0.6500	0.6500	0.6500	0.6500	+3.175%	2	10,282	-18.462%
2026-07-17	0.6000	0.6400	0.6000	0.6300	-1.563%	62	10,283	-15.873%
2026-07-16	0.6400	0.6500	0.6300	0.6400	-13.514%	20	10,230	-17.188%
2026-07-15	0.7200	0.7400	0.7200	0.7400	-9.756%	23	10,223	-28.378%
2026-07-14	0.8400	0.8700	0.8000	0.8200	+13.889%	150	10,223	-35.366%
2026-07-13	0.7700	0.7700	0.7200	0.7200	-15.294%	19	10,131	-26.389%
2026-07-10	0.9000	0.9000	0.8500	0.8500	-8.602%	5	10,129	-37.647%
2026-07-09	0.9600	0.9800	0.9300	0.9300	+9.412%	2,409	10,184	-43.011%
2026-07-08	0.8800	0.8800	0.8500	0.8500	-15.000%	17	7,913	-37.647%
2026-07-07	1.0300	1.0300	1.0000	1.0000	-11.504%	29	7,913	-47.000%
2026-07-06	1.1800	1.1800	1.1300	1.1300	+3.670%	12	7,913	-53.097%
2026-07-02	1.1700	1.1800	1.0900	1.0900	+5.825%	115	7,864	-51.376%
2026-06-30	0.9700	1.0800	0.9600	1.0300	+11.957%	67	7,876	-48.544%
2026-06-29	0.9400	0.9400	0.9000	0.9200	-12.381%	34	7,904	-42.391%
2026-06-26	1.0100	1.1400	1.0100	1.0500	+7.143%	82	7,895	-49.524%
2026-06-25	0.9600	1.0500	0.9600	0.9800	+3.158%	111	7,862	-45.918%
2026-06-24	0.9000	0.9600	0.8500	0.9500	-11.215%	204	7,789	-44.211%
2026-06-23	1.1600	1.1600	1.0700	1.0700	-21.324%	230	7,637	-50.467%
2026-06-22	1.4700	1.4700	1.3600	1.3600	-11.111%	9	7,453	-61.029%
2026-06-18	1.8200	1.8400	1.5300	1.5300	-18.182%	345	7,523	-65.359%
2026-06-17	2.2400	2.2800	1.8700	1.8700	-9.223%	29	7,523	-71.658%
2026-06-16	2.0000	2.0600	1.9600	2.0600	-8.036%	20	7,523	-74.272%
2026-06-15	2.4300	2.4400	2.2300	2.2400	+8.213%	340	7,237	-76.339%
2026-06-12	1.9400	2.0800	1.9000	2.0700	+0.485%	138	7,237	-74.396%
2026-06-11	1.5800	2.0600	1.5400	2.0600	+29.560%	344	7,237	-74.272%
2026-06-10	1.6500	1.7100	1.5900	1.5900	-1.852%	27	7,013	-66.667%
2026-06-09	1.8900	1.8900	1.5500	1.6200	-19.403%	137	7,012	-67.284%
2026-06-08	1.9200	2.0100	1.8900	2.0100	+8.065%	8	7,054	-73.632%
2026-06-05	2.3500	2.3600	1.8600	1.8600	-37.793%	241	7,050	-71.505%
2026-06-04	3.2000	3.2000	2.9000	2.9900	0.000%	100	6,887	-82.274%
2026-06-03	3.1300	3.1300	2.9600	2.9900	-13.333%	25	6,931	-82.274%
2026-06-02	3.6500	3.6500	3.4000	3.4500	+1.471%	17	6,945	-84.638%
2026-06-01	3.2200	3.4500	3.2200	3.4000	-6.336%	12	6,942	-84.412%
2026-05-29	3.5500	3.8200	3.5500	3.6300	-0.820%	56	6,938	-85.399%
2026-05-28	3.1500	3.7200	3.1500	3.6600	+5.780%	47	6,943	-85.519%
2026-05-27	3.5400	3.6000	3.4600	3.4600	-16.827%	9	6,947	-84.682%
2026-05-26	4.1000	4.1600	4.1000	4.1600	+4.000%	5	6,950	-87.260%
2026-05-22	4.2500	4.2500	4.0000	4.0000	-10.112%	127	6,948	-86.750%
2026-05-21	3.9000	4.5000	3.9000	4.4500	+3.488%	35	6,897	-88.090%
2026-05-20	4.3800	4.3800	4.3000	4.3000	+7.500%	3	6,897	-87.674%
2026-05-19	4.2000	4.4000	4.0000	4.0000	-20.000%	83	6,896	-86.750%
2026-05-18	5.3200	5.4300	4.9000	5.0000	0.000%	24	6,896	-89.400%
2026-05-15	5.2500	5.3300	5.0000	5.0000	-31.787%	43	6,896	-89.400%
2026-05-14	7.9000	8.0000	7.3300	7.3300	-19.803%	49	6,839	-92.769%
2026-05-13	9.0000	9.9100	9.0000	9.1400	+6.901%	73	6,837	-94.201%
2026-05-12	7.6700	8.5500	7.3000	8.5500	+2.641%	10	6,837	-93.801%
2026-05-11	8.1500	8.3300	7.5000	8.3300	+43.373%	26	6,837	-93.637%
2026-05-08	6.0500	6.0500	5.6000	5.8100	+9.211%	134	6,759	-90.878%
2026-05-07	5.5500	6.3100	5.3200	5.3200	+20.909%	163	6,766	-90.038%
2026-05-06	4.3500	4.5000	4.3500	4.4000	+32.931%	8	6,730	-87.955%
2026-05-05	3.4300	3.4500	3.3100	3.3100	-1.194%	4	6,733	-83.988%
2026-05-04	3.3500	3.3500	3.3500	3.3500	-16.250%	1	6,733	-84.179%
2026-05-01	4.1500	4.1500	3.9300	4.0000	+14.286%	20	6,730	-86.750%
2026-04-30	3.4500	3.5000	3.3500	3.5000	+13.636%	26	6,730	-84.857%
2026-04-29	3.2500	3.2500	3.0800	3.0800	-12.000%	98	6,728	-82.792%
2026-04-28	3.5800	3.6200	3.5000	3.5000	-17.647%	92	6,683	-84.857%
2026-04-27	4.3900	4.3900	4.1900	4.2500	-7.609%	51	6,684	-87.529%
2026-04-24	4.5000	4.6000	4.5000	4.6000	-1.075%	6	6,684	-88.478%
2026-04-23	4.8800	4.9500	4.6500	4.6500	-11.429%	258	6,936	-88.602%
2026-04-22	5.4000	5.4000	5.2500	5.2500	+0.768%	9	6,937	-89.905%
2026-04-21	5.5500	5.5500	5.2000	5.2100	-15.285%	21	6,949	-89.827%
2026-04-20	6.1300	6.1600	6.1300	6.1500	-9.559%	5	6,949	-91.382%
2026-04-17	6.9000	7.1000	6.6500	6.8000	+15.254%	138	6,948	-92.206%
2026-04-16	6.0400	6.0400	5.9000	5.9000	-5.901%	12	6,936	-91.017%
2026-04-15	6.4000	6.6700	6.2700	6.2700	-0.476%	20	6,928	-91.547%
2026-04-14	5.7500	6.3000	5.7500	6.3000	+23.529%	8	6,914	-91.587%
2026-04-13	4.8200	5.1000	4.7500	5.1000	-7.441%	13	6,914	-89.608%
2026-04-10	5.5800	5.5800	5.5100	5.5100	-2.131%	27	6,926	-90.381%
2026-04-09	5.6200	5.6300	5.6200	5.6300	+0.536%	2	6,944	-90.586%
2026-04-08	6.1500	6.2000	5.6000	5.6000	+4.478%	5	6,942	-90.536%
2026-04-07	5.1800	5.3600	4.8500	5.3600	-3.423%	43	6,944	-90.112%
2026-04-06	5.5000	5.5800	5.4500	5.5500	-1.943%	124	6,910	-90.450%
2026-04-02	5.5500	5.6700	5.5400	5.6600	-12.923%	7	6,824	-90.636%
2026-04-01	6.3800	6.5000	6.3800	6.5000	-0.763%	5	6,824	-91.846%
2026-03-31	6.4000	6.5500	6.4000	6.5500	+13.322%	6	6,822	-91.908%
2026-03-30	5.8200	5.8200	5.7800	5.7800	-0.516%	14	6,819	-90.830%
2026-03-27	5.8500	5.9500	5.5600	5.8100	+24.145%	4,281	6,819	-90.878%
2026-03-26	5.0500	5.1800	4.6500	4.6800	-19.449%	17	3,517	-88.675%
2026-03-25	5.9500	6.0100	5.7500	5.8100	+12.597%	13	3,520	-90.878%
2026-03-24	4.9000	5.3500	4.9000	5.1600	-3.551%	161	3,514	-89.729%
2026-03-23	4.4500	5.3500	4.4500	5.3500	+26.478%	62	3,421	-90.093%
2026-03-20	4.7500	4.7500	4.2200	4.2300	-15.400%	28	3,426	-87.470%
2026-03-19	4.5000	6.0000	4.2700	5.0000	-18.699%	414	3,427	-89.400%
2026-03-18	6.7000	6.8600	6.1500	6.1500	-20.130%	87	3,210	-91.382%
2026-03-17	8.5000	8.5000	7.7000	7.7000	-8.333%	106	3,144	-93.117%
2026-03-16	8.6400	8.8000	8.4000	8.4000	-8.696%	45	3,046	-93.690%
2026-03-13	10.2000	10.2000	8.7800	9.2000	-17.042%	137	3,073	-94.239%
2026-03-12	11.7400	11.7400	11.0900	11.0900	-3.144%	8	2,974	-95.221%
2026-03-11	11.4800	11.4800	11.2200	11.4500	-10.196%	22	3,032	-95.371%
2026-03-10	12.5500	13.5500	12.5000	12.7500	+11.842%	154	3,023	-95.843%
2026-03-09	10.5000	11.5900	10.5000	11.4000	+6.642%	127	2,956	-95.351%
2026-03-06	10.1400	11.0500	10.1000	10.6900	+7.980%	9	2,935	-95.042%
2026-03-05	10.2000	10.2000	9.9000	9.9000	-15.745%	46	2,936	-94.646%
2026-03-04	11.9500	11.9500	11.7000	11.7500	+2.710%	4	2,929	-95.489%
2026-03-03	11.2000	11.6600	10.7000	11.4400	-24.238%	208	2,928	-95.367%
2026-03-02	14.4400	15.7500	13.5800	15.1000	-10.651%	88	2,979	-96.490%
2026-02-27	15.9000	17.2500	15.8700	16.9000	+19.098%	81	2,959	-96.864%
2026-02-26	13.2200	14.1900	13.0000	14.1900	-5.400%	194	2,999	-96.265%
2026-02-25	16.0500	16.0500	15.0000	15.0000	+2.669%	128	2,857	-96.467%
2026-02-24	15.6500	15.9000	14.3500	14.6100	-12.515%	64	2,857	-96.372%
2026-02-23	13.2500	16.8500	13.2500	16.7000	+32.225%	331	2,892	-96.826%
2026-02-20	8.8500	13.1000	8.8500	12.6300	+59.068%	561	2,668	-95.804%
2026-02-19	7.3000	8.0500	7.2500	7.9400	+11.204%	15	2,691	-93.325%
2026-02-18	6.8000	7.5500	6.8000	7.1400	+34.717%	107	2,690	-92.577%
2026-02-17	5.6000	5.6000	5.0000	5.3000	-15.873%	70	2,628	-90.000%
2026-02-13	6.5000	6.6500	6.3000	6.3000	-7.489%	8	2,629	-91.587%
2026-02-12	10.0000	10.1000	6.5500	6.8100	-37.808%	141	2,629	-92.217%
2026-02-11	11.0000	11.1500	10.9500	10.9500	+9.610%	5	2,506	-95.160%
2026-02-10	10.2000	10.2000	9.6600	9.9900	-12.751%	128	2,505	-94.695%
2026-02-09	9.7000	11.4500	9.7000	11.4500	+29.087%	204	2,510	-95.371%
2026-02-06	7.9900	9.0000	7.9900	8.8700	+22.853%	160	2,445	-94.025%
2026-02-05	8.3500	8.9500	7.2000	7.2200	-42.240%	491	2,572	-92.659%
2026-02-04	14.4000	14.6000	11.3500	12.5000	+4.603%	230	2,283	-95.760%
2026-02-03	12.0600	13.2800	11.5000	11.9500	+35.028%	671	2,261	-95.565%
2026-02-02	10.0000	10.5000	7.5000	8.8500	-12.376%	248	2,272	-94.011%
2026-01-30	18.8000	20.2700	8.7500	10.1000	-64.057%	620	2,256	-94.752%
2026-01-29	30.1100	30.8500	22.4600	28.1000	+1.006%	929	2,153	-98.114%
2026-01-28	25.6000	28.5000	24.0000	27.8200	+11.503%	723	2,360	-98.095%
2026-01-27	22.8400	24.9500	20.2500	24.9500	+17.967%	1,013	2,050	-97.876%
2026-01-26	21.9500	30.0000	21.1500	21.1500	+21.273%	2,387	1,998	-97.494%
2026-01-23	15.9200	17.4400	15.7000	17.4400	+22.214%	144	1,304	-96.961%
2026-01-22	13.9300	14.3000	13.7000	14.2700	+10.620%	209	1,297	-96.286%
2026-01-21	13.2800	13.5000	12.5000	12.9000	-7.194%	105	1,296	-95.891%
2026-01-20	14.0500	14.4500	13.7300	13.9000	+15.353%	60	1,343	-96.187%
2026-01-16	11.4500	12.1500	11.4100	12.0500	-8.085%	141	1,358	-95.602%
2026-01-15	11.9500	13.4500	11.9500	13.1100	-3.247%	184	1,358	-95.957%
2026-01-14	12.1800	13.6500	11.9600	13.5500	+34.826%	186	1,402	-96.089%
2026-01-13	10.5500	10.9800	9.9000	10.0500	+8.065%	325	1,350	-94.726%
2026-01-12	8.6500	9.7000	8.6500	9.3000	+31.728%	195	1,283	-94.301%
2026-01-09	6.8000	7.2000	6.8000	7.0600	+24.956%	22	1,201	-92.493%
2026-01-08	5.4000	5.6500	5.4000	5.6500	-14.781%	7	1,192	-90.619%
2026-01-07	6.4500	7.0000	6.3900	6.6300	-15.217%	16	1,188	-92.006%
2026-01-06	6.7700	7.9200	6.7700	7.8200	+36.475%	23	1,178	-93.223%
2026-01-05	5.9500	6.2000	5.7300	5.7300	+14.600%	13	1,187	-90.750%
2026-01-02	5.5000	5.5000	4.9000	5.0000	+5.263%	3	1,187	-89.400%
2025-12-31	5.0000	5.0000	4.7000	4.7500	-25.197%	90	1,147	-88.842%
2025-12-30	6.2000	7.0000	6.0500	6.3500	+17.811%	304	1,147	-91.654%
2025-12-29	5.2500	5.3900	4.7500	5.3900	-29.542%	441	1,248	-90.167%
2025-12-26	5.6000	7.6500	5.6000	7.6500	+75.862%	445	1,098	-93.072%
2025-12-24	4.2000	4.3500	4.1300	4.3500	+3.571%	54	872	-87.816%
2025-12-23	3.6900	4.3000	3.5000	4.2000	+29.231%	148	872	-87.381%
2025-12-22	3.4000	3.4500	3.2500	3.2500	+6.557%	13	784	-83.692%
2025-12-19	3.0000	3.0500	3.0000	3.0500	+19.608%	6	778	-82.623%
2025-12-18	2.6900	2.7900	2.5500	2.5500	-16.393%	20	775	-79.216%
2025-12-17	2.7700	3.1200	2.7700	3.0500	+19.608%	756	761	-82.623%
2025-12-15	2.5400	2.5500	2.5400	2.5500	+18.056%	6	7	-79.216%
2025-12-12	2.8400	2.8400	2.1500	2.1600	0.000%	11	3	-75.463%