Dark

SLV20270115C110
SLV Jan 15 2027 110.00 Call (SLV270115C00110000)
option OPRA

EOD

Sep 16, 2026

0.4200-10.638%(-0.0500)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.4600	0.5000	0.4000	0.4200	-10.638%	139	27,130	0.000%
2026-09-15	0.4800	0.4800	0.4500	0.4700	0.000%	25	27,068	-10.638%
2026-09-14	0.4400	0.4800	0.4400	0.4700	-6.000%	46	27,059	-10.638%
2026-09-11	0.5500	0.5500	0.5000	0.5000	-1.961%	1,019	27,039	-16.000%
2026-09-10	0.5700	0.5800	0.5100	0.5100	-37.805%	73	27,539	-17.647%
2026-09-09	0.8100	0.8300	0.7700	0.8200	+18.841%	22	27,518	-48.780%
2026-09-08	0.6500	0.6900	0.6500	0.6900	-1.429%	4	27,571	-39.130%
2026-09-04	0.6900	0.7100	0.6800	0.7000	-17.647%	163	27,506	-40.000%
2026-09-03	0.7200	0.8600	0.7000	0.8500	+34.921%	1,054	27,506	-50.588%
2026-09-02	0.6400	0.6500	0.6300	0.6300	+12.500%	1,041	27,049	-33.333%
2026-09-01	0.5700	0.6000	0.5500	0.5600	-21.127%	63	26,530	-25.000%
2026-08-31	0.7500	0.7500	0.6900	0.7100	-5.333%	69	26,533	-40.845%
2026-08-28	1.1900	1.2100	0.7200	0.7500	-28.571%	188	26,474	-44.000%
2026-08-27	0.9000	1.0900	0.9000	1.0500	+12.903%	63	26,474	-60.000%
2026-08-26	0.9900	0.9900	0.9300	0.9300	-13.084%	55	26,526	-54.839%
2026-08-25	0.9900	1.0700	0.9900	1.0700	-2.727%	75	26,537	-60.748%
2026-08-24	1.1500	1.1600	1.1000	1.1000	-6.780%	36	26,603	-61.818%
2026-08-21	1.1700	1.2500	1.1600	1.1800	+19.192%	667	26,598	-64.407%
2026-08-20	0.9100	1.1800	0.9100	0.9900	+6.452%	410	26,707	-57.576%
2026-08-19	0.7800	0.9300	0.7800	0.9300	+45.313%	14	26,643	-54.839%
2026-08-18	0.7400	0.7400	0.6400	0.6400	-25.581%	246	26,643	-34.375%
2026-08-17	0.8400	0.9200	0.8400	0.8600	+3.614%	107	26,481	-51.163%
2026-08-14	0.8200	0.8700	0.8200	0.8300	+3.750%	2,015	26,413	-49.398%
2026-08-13	0.9900	0.9900	0.8000	0.8000	-26.606%	18	24,414	-47.500%
2026-08-12	1.0700	1.1700	1.0400	1.0900	+12.371%	3,832	24,407	-61.468%
2026-08-11	1.0200	1.0200	0.9700	0.9700	-11.009%	153	21,559	-56.701%
2026-08-10	0.8400	1.1000	0.8400	1.0900	+34.568%	288	21,567	-61.468%
2026-08-07	0.9300	0.9300	0.7900	0.8100	+17.391%	37	21,527	-48.148%
2026-08-06	0.6700	0.7000	0.6600	0.6900	-6.757%	134	21,603	-39.130%
2026-08-05	0.7400	0.7900	0.7300	0.7400	+32.143%	1,055	21,741	-43.243%
2026-08-04	0.5800	0.6000	0.5600	0.5600	+7.692%	354	20,741	-25.000%
2026-08-03	0.5300	0.5300	0.5100	0.5200	-1.887%	35	20,790	-19.231%
2026-07-31	0.5000	0.5300	0.5000	0.5300	+1.923%	2	20,785	-20.755%
2026-07-29	0.5400	0.5600	0.5200	0.5200	-7.143%	2,022	20,784	-19.231%
2026-07-28	0.5400	0.5600	0.5200	0.5600	-13.846%	43	19,194	-25.000%
2026-07-27	0.6600	0.6600	0.6500	0.6500	-2.985%	2	19,222	-35.385%
2026-07-24	0.6300	0.7000	0.6300	0.6700	+13.559%	49	19,220	-37.313%
2026-07-23	0.6600	0.6600	0.5900	0.5900	-24.359%	33	19,201	-28.814%
2026-07-22	0.6800	0.8000	0.6700	0.7800	+23.810%	2,731	19,202	-46.154%
2026-07-21	0.6600	0.6600	0.6300	0.6300	+14.545%	4	21,915	-33.333%
2026-07-20	0.5800	0.5900	0.5500	0.5500	-5.172%	17	21,916	-23.636%
2026-07-17	0.5500	0.6000	0.5500	0.5800	+1.754%	330	21,918	-27.586%
2026-07-16	0.6000	0.6000	0.5700	0.5700	-17.391%	293	22,133	-26.316%
2026-07-15	0.6200	0.6900	0.6200	0.6900	-5.479%	27	22,357	-39.130%
2026-07-14	0.7000	0.7300	0.7000	0.7300	+12.308%	23	22,363	-42.466%
2026-07-13	0.7100	0.7100	0.6400	0.6500	-20.732%	154	22,380	-35.385%
2026-07-09	0.8500	0.8800	0.8100	0.8200	+7.895%	265	22,380	-48.780%
2026-07-08	0.8100	0.8100	0.7300	0.7600	-17.391%	333	22,215	-44.737%
2026-07-07	0.9500	0.9500	0.9200	0.9200	-11.538%	56	22,351	-54.348%
2026-07-06	1.0200	1.0500	1.0200	1.0400	+6.122%	330	22,322	-59.615%
2026-07-02	1.0500	1.1100	0.9700	0.9800	0.000%	796	22,163	-57.143%
2026-07-01	1.0000	1.0500	0.9600	0.9800	+2.083%	90	22,163	-57.143%
2026-06-30	0.8700	0.9600	0.8600	0.9600	+18.519%	115	22,130	-56.250%
2026-06-29	0.8700	0.8900	0.7800	0.8100	-10.000%	499	22,038	-48.148%
2026-06-26	0.9200	0.9700	0.9000	0.9000	+2.273%	418	21,995	-53.333%
2026-06-25	0.8700	0.9600	0.8700	0.8800	+3.529%	39	22,153	-52.273%
2026-06-24	0.8000	0.8800	0.7900	0.8500	-10.526%	223	22,182	-50.588%
2026-06-23	1.0000	1.0200	0.9400	0.9500	-22.764%	407	22,175	-55.789%
2026-06-22	1.5000	1.5000	1.2300	1.2300	-13.986%	220	22,287	-65.854%
2026-06-18	1.6000	1.6000	1.4200	1.4300	-15.385%	63	22,229	-70.629%
2026-06-17	1.8400	2.1500	1.6900	1.6900	-8.649%	310	22,229	-75.148%
2026-06-16	1.7700	1.8500	1.7700	1.8500	-6.091%	15	22,229	-77.297%
2026-06-15	2.1500	2.2000	1.9700	1.9700	+6.486%	233	22,297	-78.680%
2026-06-12	1.7500	1.8500	1.6400	1.8500	+0.543%	249	22,297	-77.297%
2026-06-11	1.4400	1.8400	1.3900	1.8400	+35.294%	286	22,297	-77.174%
2026-06-10	1.5000	1.5300	1.3600	1.3600	-5.556%	184	22,348	-69.118%
2026-06-09	1.6900	1.7100	1.3500	1.4400	-17.241%	1,259	22,357	-70.833%
2026-06-08	1.7600	1.7900	1.7000	1.7400	+3.571%	81	22,178	-75.862%
2026-06-05	2.1800	2.1900	1.6800	1.6800	-35.135%	1,027	22,171	-75.000%
2026-06-04	2.6300	2.6300	2.5900	2.5900	-2.996%	9	21,928	-83.784%
2026-06-03	2.8000	2.8000	2.6500	2.6700	-12.459%	40	21,931	-84.270%
2026-06-02	3.1900	3.2300	3.0400	3.0500	+0.660%	20	21,941	-86.230%
2026-06-01	3.0500	3.1300	2.9300	3.0300	-7.055%	151	21,931	-86.139%
2026-05-29	3.1000	3.4500	3.0500	3.2600	-0.610%	2,069	21,939	-87.117%
2026-05-28	2.8600	3.3000	2.8600	3.2800	+5.806%	8,284	19,978	-87.195%
2026-05-27	3.2000	3.2500	3.1000	3.1000	-12.676%	622	22,411	-86.452%
2026-05-26	3.6500	3.7200	3.5500	3.5500	-2.740%	73	22,364	-88.169%
2026-05-22	3.7000	3.7500	3.6000	3.6500	-9.429%	63	22,322	-88.493%
2026-05-21	3.6500	4.0400	3.6500	4.0300	+2.806%	98	22,289	-89.578%
2026-05-20	3.6000	4.0000	3.6000	3.9200	+12.000%	5	22,289	-89.286%
2026-05-19	3.8000	3.9200	3.5000	3.5000	-23.913%	566	22,521	-88.000%
2026-05-18	4.9000	5.1000	4.4000	4.6000	+0.656%	4,446	22,521	-90.870%
2026-05-15	4.9000	4.9000	4.5700	4.5700	-28.594%	1,518	22,521	-90.810%
2026-05-14	7.1500	7.3000	6.4000	6.4000	-23.810%	1,056	19,257	-93.438%
2026-05-13	7.7600	9.1500	7.7500	8.4000	+4.348%	8,485	18,693	-95.000%
2026-05-12	7.0000	8.0500	6.6600	8.0500	+2.810%	2,257	18,693	-94.783%
2026-05-11	7.1500	7.8300	6.9000	7.8300	+48.577%	319	18,693	-94.636%
2026-05-08	5.5700	5.5700	5.0400	5.2700	+9.563%	202	11,167	-92.030%
2026-05-07	5.0200	5.7000	4.7900	4.8100	+15.904%	77	11,176	-91.268%
2026-05-06	3.7500	4.1500	3.7500	4.1500	+38.333%	366	11,169	-89.880%
2026-05-05	3.0500	3.2500	3.0000	3.0000	-1.639%	48	11,148	-86.000%
2026-05-04	3.1500	3.3000	2.9800	3.0500	-12.857%	44	11,145	-86.230%
2026-05-01	3.6500	3.7000	3.4500	3.5000	+12.179%	104	11,116	-88.000%
2026-04-30	3.2000	3.2000	2.9400	3.1200	+10.247%	169	11,116	-86.538%
2026-04-29	2.9600	2.9600	2.7400	2.8300	-9.295%	563	10,997	-85.159%
2026-04-28	3.2400	3.2700	3.0800	3.1200	-18.325%	56	10,506	-86.538%
2026-04-27	3.9000	3.9300	3.7900	3.8200	-10.748%	55	10,536	-89.005%
2026-04-24	4.1000	4.2800	4.1000	4.2800	0.000%	2	10,532	-90.187%
2026-04-23	4.4100	4.5500	4.2000	4.2800	-10.460%	81	10,533	-90.187%
2026-04-22	4.9600	4.9600	4.7800	4.7800	+6.459%	23	10,607	-91.213%
2026-04-21	5.1500	5.1500	4.4900	4.4900	-19.099%	24	10,584	-90.646%
2026-04-20	5.8000	5.8000	5.5500	5.5500	-9.314%	9	10,584	-92.432%
2026-04-17	6.2500	6.6000	6.1200	6.1200	+12.294%	141	10,581	-93.137%
2026-04-16	5.6700	5.7000	5.4000	5.4500	-5.546%	14	10,543	-92.294%
2026-04-15	5.9000	6.1500	5.6800	5.7700	-3.833%	21	10,538	-92.721%
2026-04-14	5.1900	6.0000	5.1000	6.0000	+27.389%	33	10,534	-93.000%
2026-04-13	4.5300	4.7100	4.4500	4.7100	-6.733%	13	10,529	-91.083%
2026-04-10	5.2000	5.2200	5.0400	5.0500	-1.559%	16	10,523	-91.683%
2026-04-09	5.1000	5.3000	4.8100	5.1300	-1.346%	40	10,519	-91.813%
2026-04-08	5.9500	5.9500	5.1700	5.2000	+6.122%	42	10,522	-91.923%
2026-04-07	4.8500	4.9000	4.4000	4.9000	-3.922%	2,569	10,516	-91.429%
2026-04-06	5.1100	5.1100	5.0200	5.1000	-1.923%	20	8,123	-91.765%
2026-04-02	4.7700	5.2000	4.7600	5.2000	-10.345%	57	8,096	-91.923%
2026-04-01	5.9500	5.9500	5.8000	5.8000	-5.691%	51	8,096	-92.759%
2026-03-31	5.6500	6.1500	5.6000	6.1500	+19.417%	87	8,104	-93.171%
2026-03-30	5.5000	5.5000	5.1000	5.1500	-2.830%	61	8,062	-91.845%
2026-03-27	4.4500	5.5000	4.4500	5.3000	+21.005%	579	8,100	-92.075%
2026-03-26	4.6500	4.8500	4.2800	4.3800	-15.769%	2,060	9,567	-90.411%
2026-03-25	5.4000	5.5500	5.2000	5.2000	+9.474%	21	8,153	-91.923%
2026-03-24	4.4500	4.9800	4.4500	4.7500	-0.419%	63	8,158	-91.158%
2026-03-23	4.4000	4.8000	4.4000	4.7700	+25.526%	89	8,140	-91.195%
2026-03-20	4.4500	4.5500	3.8000	3.8000	-18.103%	797	8,179	-88.947%
2026-03-19	4.5500	4.7500	3.8300	4.6400	-17.143%	996	8,488	-90.948%
2026-03-18	6.3000	6.4500	5.6000	5.6000	-21.127%	238	8,338	-92.500%
2026-03-17	8.0000	8.0000	7.1000	7.1000	-11.250%	742	8,293	-94.085%
2026-03-16	8.3000	8.3200	7.7000	8.0000	-0.744%	59	8,385	-94.750%
2026-03-13	9.3500	9.6500	8.0600	8.0600	-21.366%	93	8,386	-94.789%
2026-03-12	10.9000	10.9000	10.2000	10.2500	-3.575%	36	8,416	-95.902%
2026-03-11	10.6300	10.9000	10.4500	10.6300	-11.046%	31	8,428	-96.049%
2026-03-10	11.7100	12.6700	11.7000	11.9500	+12.207%	519	8,426	-96.485%
2026-03-09	10.2000	10.7000	9.6000	10.6500	+7.035%	372	8,521	-96.056%
2026-03-06	9.5000	10.1600	9.4000	9.9500	+10.556%	44	8,725	-95.779%
2026-03-05	9.4700	9.5000	9.0000	9.0000	-13.378%	62	8,712	-95.333%
2026-03-04	11.2000	11.2000	10.2500	10.3900	-2.806%	34	8,659	-95.958%
2026-03-03	10.5500	11.2000	10.0000	10.6900	-21.971%	434	8,657	-96.071%
2026-03-02	13.5000	14.7500	12.7100	13.7000	-13.016%	507	8,494	-96.934%
2026-02-27	14.9500	16.2100	14.9500	15.7500	+16.494%	312	8,559	-97.333%
2026-02-26	12.3500	13.5200	12.0000	13.5200	-2.029%	147	8,474	-96.893%
2026-02-25	15.0000	15.0500	13.8000	13.8000	-1.709%	98	8,271	-96.957%
2026-02-24	14.4500	15.0800	13.8400	14.0400	-11.475%	1,920	8,271	-97.009%
2026-02-23	12.6500	16.1800	12.6500	15.8600	+33.502%	2,274	7,059	-97.352%
2026-02-20	8.3700	12.4700	8.3700	11.8800	+62.963%	138	5,702	-96.465%
2026-02-19	7.0500	7.5500	6.7500	7.2900	+8.806%	46	5,689	-94.239%
2026-02-18	6.3000	7.0000	6.3000	6.7000	+35.354%	160	5,704	-93.731%
2026-02-17	5.2000	5.2000	4.5500	4.9500	-14.948%	369	5,670	-91.515%
2026-02-13	7.1000	7.1000	5.8000	5.8200	-6.880%	130	5,683	-92.784%
2026-02-12	9.4400	9.4400	5.9000	6.2500	-37.186%	264	5,683	-93.280%
2026-02-11	10.5000	10.5200	9.8200	9.9500	+12.050%	512	5,594	-95.779%
2026-02-10	9.9000	10.0400	8.8500	8.8800	-17.472%	846	5,447	-95.270%
2026-02-09	9.1200	10.7600	9.1200	10.7600	+28.095%	83	5,134	-96.097%
2026-02-06	7.3500	8.6000	7.3500	8.4000	+21.739%	389	5,071	-95.000%
2026-02-05	7.5700	8.1000	6.8400	6.9000	-40.517%	682	4,794	-93.913%
2026-02-04	13.9000	13.9000	10.7000	11.6000	+3.943%	353	4,878	-96.379%
2026-02-03	11.2000	12.5200	10.5000	11.1600	+35.437%	207	4,605	-96.237%
2026-02-02	10.2700	10.3500	7.0000	8.2400	-20.000%	836	4,493	-94.903%
2026-01-30	17.1500	18.7800	8.5000	10.3000	-62.049%	2,024	4,385	-95.922%
2026-01-29	29.1800	29.2000	21.8500	27.1400	+2.803%	1,269	3,594	-98.452%
2026-01-28	24.3500	27.0500	22.7500	26.4000	+12.580%	752	3,724	-98.409%
2026-01-27	21.3800	23.4500	19.4900	23.4500	+11.987%	629	3,701	-98.209%
2026-01-26	20.2000	28.7500	20.1500	20.9400	+27.140%	2,209	3,476	-97.994%
2026-01-23	14.7900	16.4700	14.2900	16.4700	+25.438%	1,679	3,677	-97.450%
2026-01-22	12.2500	13.2900	12.0300	13.1300	+11.271%	215	2,500	-96.801%
2026-01-21	13.0000	13.0000	11.2500	11.8000	-8.171%	647	2,434	-96.441%
2026-01-20	12.8200	13.4500	12.7000	12.8500	+14.732%	614	2,164	-96.732%
2026-01-16	10.6000	11.3700	10.5000	11.2000	-7.054%	371	1,915	-96.250%
2026-01-15	10.8500	12.5000	10.7500	12.0500	-2.823%	446	1,915	-96.515%
2026-01-14	11.1900	12.7500	11.0500	12.4000	+34.054%	176	1,713	-96.613%
2026-01-13	9.7000	10.0500	8.9700	9.2500	+9.467%	235	1,678	-95.459%
2026-01-12	8.0000	9.0000	8.0000	8.4500	+32.238%	247	1,621	-95.030%
2026-01-09	6.2000	6.6000	6.1700	6.3900	+17.033%	73	1,602	-93.427%
2026-01-08	5.4500	5.4600	5.1000	5.4600	-8.235%	125	1,569	-92.308%
2026-01-07	5.9000	6.5200	5.8000	5.9500	-17.818%	36	1,466	-92.941%
2026-01-06	6.0500	7.2700	6.0500	7.2400	+38.697%	188	1,440	-94.199%
2026-01-05	5.4300	5.6000	5.1500	5.2200	+16.000%	772	997	-91.954%
2026-01-02	5.0500	5.0500	4.4000	4.5000	+11.111%	43	997	-90.667%
2025-12-31	4.6000	4.9000	4.0500	4.0500	-28.947%	533	700	-89.630%
2025-12-30	5.6500	6.3700	5.4500	5.7000	+17.043%	125	700	-92.632%
2025-12-29	4.9000	4.9900	4.4000	4.8700	-30.824%	330	663	-91.376%
2025-12-26	4.2000	7.0400	4.2000	7.0400	+76.000%	606	450	-94.034%
2025-12-24	3.8700	4.1000	3.6500	4.0000	+8.108%	77	315	-89.500%
2025-12-23	3.4500	3.7500	3.1400	3.7000	+25.000%	49	315	-88.649%
2025-12-22	3.0500	3.1100	2.9600	2.9600	+8.824%	109	189	-85.811%
2025-12-19	2.5800	2.7200	2.5200	2.7200	+18.261%	57	189	-84.559%
2025-12-18	2.3800	2.4400	2.2500	2.3000	-12.879%	119	210	-81.739%
2025-12-17	2.4400	2.8300	2.4400	2.6400	+27.536%	37	95	-84.091%
2025-12-16	2.0900	2.0900	2.0000	2.0700	-11.538%	16	68	-79.710%
2025-12-15	2.2600	2.3500	2.2400	2.3400	0.000%	122	52	-82.051%