Dark

SLV20270115C115
SLV Jan 15 2027 115.00 Call (SLV270115C00115000)
option OPRA

EOD

Sep 17, 2026

0.3800+11.765%(+0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4200	0.4200	0.3800	0.3800	+11.765%	4	6,734	0.000%
2026-09-16	0.4200	0.4200	0.3400	0.3400	-12.821%	4	6,735	+11.765%
2026-09-15	0.4000	0.4300	0.3800	0.3900	-9.302%	7	6,733	-2.564%
2026-09-14	0.4300	0.4300	0.4300	0.4300	-6.522%	1	6,732	-11.628%
2026-09-11	0.4400	0.4600	0.4400	0.4600	-4.167%	10	6,731	-17.391%
2026-09-10	0.4800	0.4800	0.4800	0.4800	-25.000%	1	6,737	-20.833%
2026-09-09	0.7000	0.7300	0.6400	0.6400	+6.667%	15	6,737	-40.625%
2026-09-08	0.6000	0.6000	0.5800	0.6000	+3.448%	305	6,739	-36.667%
2026-09-04	0.6100	0.6100	0.5800	0.5800	-19.444%	2	6,615	-34.483%
2026-09-03	0.6500	0.7500	0.6100	0.7200	+26.316%	158	6,615	-47.222%
2026-09-02	0.5600	0.5700	0.5600	0.5700	+18.750%	7	6,762	-33.333%
2026-09-01	0.5200	0.5200	0.4800	0.4800	-21.311%	40	6,786	-20.833%
2026-08-31	0.6000	0.6100	0.5800	0.6100	-1.613%	15	6,787	-37.705%
2026-08-28	1.0200	1.0200	0.6100	0.6200	-33.333%	65	6,778	-38.710%
2026-08-27	0.9400	0.9700	0.9300	0.9300	+10.714%	24	7,943	-59.140%
2026-08-26	0.8500	0.8800	0.8400	0.8400	-15.152%	2,027	7,923	-54.762%
2026-08-25	0.8800	0.9900	0.8800	0.9900	-1.980%	30	5,921	-61.616%
2026-08-24	1.0500	1.0500	0.9700	1.0100	-1.942%	12	5,896	-62.376%
2026-08-21	1.0700	1.0700	1.0300	1.0300	+13.187%	6	5,896	-63.107%
2026-08-20	0.8200	0.9100	0.8200	0.9100	+15.190%	70	5,896	-58.242%
2026-08-19	0.7600	0.7900	0.7400	0.7900	+43.636%	20	5,954	-51.899%
2026-08-18	0.6200	0.6200	0.5500	0.5500	-31.250%	212	5,950	-30.909%
2026-08-17	0.7400	0.8000	0.7400	0.8000	+12.676%	8	5,873	-52.500%
2026-08-14	0.7500	0.7500	0.7100	0.7100	0.000%	254	5,879	-46.479%
2026-08-13	0.8000	0.8000	0.7100	0.7100	-23.656%	26	5,776	-46.479%
2026-08-12	0.9500	0.9500	0.9300	0.9300	+5.682%	16	5,766	-59.140%
2026-08-11	0.8800	0.8800	0.8600	0.8800	-5.376%	34	5,766	-56.818%
2026-08-10	0.7300	0.9600	0.7300	0.9300	+29.167%	451	5,747	-59.140%
2026-08-07	0.7900	0.7900	0.7000	0.7200	+14.286%	37	5,435	-47.222%
2026-08-06	0.6100	0.6300	0.5800	0.6300	-4.545%	3	5,438	-39.683%
2026-08-05	0.6900	0.6900	0.6600	0.6600	+22.222%	2	5,438	-42.424%
2026-08-04	0.5200	0.5400	0.5200	0.5400	+20.000%	11	5,438	-29.630%
2026-08-03	0.4500	0.4500	0.4500	0.4500	0.000%	46	5,437	-15.556%
2026-07-31	0.4500	0.4500	0.4500	0.4500	-16.667%	4	5,428	-15.556%
2026-07-29	0.4800	0.5700	0.4800	0.5400	-10.000%	7	5,432	-29.630%
2026-07-27	0.6100	0.6100	0.6000	0.6000	+5.263%	2	5,426	-36.667%
2026-07-24	0.6100	0.6100	0.5700	0.5700	+3.636%	11	5,424	-33.333%
2026-07-23	0.5600	0.5600	0.5500	0.5500	-23.611%	66	5,423	-30.909%
2026-07-22	0.6300	0.7200	0.6300	0.7200	+33.333%	6	5,369	-47.222%
2026-07-20	0.5400	0.5400	0.5400	0.5400	+3.846%	5	5,371	-29.630%
2026-07-17	0.4900	0.5400	0.4900	0.5200	-1.887%	21	5,376	-26.923%
2026-07-16	0.5300	0.5500	0.5000	0.5300	-11.667%	16	5,355	-28.302%
2026-07-15	0.5700	0.6000	0.5700	0.6000	-10.448%	152	5,346	-36.667%
2026-07-14	0.6600	0.6700	0.6600	0.6700	+15.517%	7	5,420	-43.284%
2026-07-13	0.6500	0.6500	0.5800	0.5800	-20.548%	17	5,420	-34.483%
2026-07-10	0.7300	0.7300	0.7300	0.7300	-1.351%	1	5,417	-47.945%
2026-07-09	0.7700	0.8200	0.7400	0.7400	+10.448%	7	5,416	-48.649%
2026-07-08	0.6700	0.6700	0.6700	0.6700	-15.190%	1	5,415	-43.284%
2026-07-07	0.9000	0.9000	0.7900	0.7900	-16.842%	26	5,416	-51.899%
2026-07-06	0.9300	0.9500	0.9200	0.9500	+10.465%	260	5,395	-60.000%
2026-07-02	0.9800	0.9800	0.8600	0.8600	0.000%	4	5,295	-55.814%
2026-07-01	0.8900	0.8900	0.8600	0.8600	-1.149%	3	5,295	-55.814%
2026-06-30	0.8600	0.8800	0.8400	0.8700	+12.987%	78	5,294	-56.322%
2026-06-29	0.7600	0.7700	0.7400	0.7700	-7.229%	43	5,220	-50.649%
2026-06-26	0.8800	0.9100	0.8300	0.8300	+3.750%	12	5,251	-54.217%
2026-06-25	0.8400	0.8800	0.8000	0.8000	+5.263%	63	5,240	-52.500%
2026-06-24	0.8900	0.8900	0.6900	0.7600	-11.628%	212	5,215	-50.000%
2026-06-23	0.9200	0.9200	0.8400	0.8600	-21.101%	125	5,208	-55.814%
2026-06-22	1.4100	1.4100	1.0900	1.0900	-15.504%	58	5,194	-65.138%
2026-06-18	1.4700	1.4700	1.2900	1.2900	-12.245%	89	5,162	-70.543%
2026-06-17	1.7700	1.8700	1.4700	1.4700	-8.125%	26	5,162	-74.150%
2026-06-16	1.7000	1.7000	1.5700	1.6000	-10.615%	408	5,162	-76.250%
2026-06-15	1.9400	1.9400	1.7500	1.7900	+8.485%	6	5,223	-78.771%
2026-06-12	1.5500	1.6800	1.5500	1.6500	+14.583%	18	5,223	-76.970%
2026-06-11	1.2600	1.4400	1.2400	1.4400	+18.033%	43	5,223	-73.611%
2026-06-10	1.2300	1.3500	1.2200	1.2200	-3.937%	218	5,182	-68.852%
2026-06-09	1.4500	1.4500	1.2100	1.2700	-15.333%	118	5,063	-70.079%
2026-06-08	1.5800	1.5800	1.5000	1.5000	+3.448%	155	4,962	-74.667%
2026-06-05	1.8700	1.9300	1.4500	1.4500	-37.500%	303	4,990	-73.793%
2026-06-04	2.3200	2.3200	2.3200	2.3200	-3.333%	20	4,872	-83.621%
2026-06-03	2.4400	2.4400	2.4000	2.4000	-16.667%	28	4,892	-84.167%
2026-06-02	2.8800	2.8800	2.8800	2.8800	+4.727%	1	4,887	-86.806%
2026-06-01	2.6100	2.7700	2.6000	2.7500	-5.172%	17	4,887	-86.182%
2026-05-29	3.0000	3.0000	2.9000	2.9000	-2.027%	3	4,899	-86.897%
2026-05-28	2.9200	3.0000	2.9200	2.9600	+6.093%	129	4,901	-87.162%
2026-05-27	2.9200	2.9200	2.7900	2.7900	-13.084%	38	4,839	-86.380%
2026-05-22	3.2100	3.2100	3.2100	3.2100	-11.080%	1	4,806	-88.162%
2026-05-21	3.6700	3.6700	3.5000	3.6100	+0.278%	12	4,806	-89.474%
2026-05-20	3.6000	3.6000	3.6000	3.6000	+3.448%	2	4,806	-89.444%
2026-05-19	3.3500	3.5500	3.3500	3.4800	-14.074%	157	4,823	-89.080%
2026-05-18	4.5500	4.5500	4.0500	4.0500	-3.571%	23	4,823	-90.617%
2026-05-15	4.3500	4.5000	4.2000	4.2000	-29.530%	246	4,823	-90.952%
2026-05-14	6.5100	6.5100	5.9600	5.9600	-23.097%	208	4,542	-93.624%
2026-05-13	7.4000	8.4600	7.4000	7.7500	+8.392%	98	4,460	-95.097%
2026-05-12	6.6500	7.1500	6.0500	7.1500	+0.704%	28	4,460	-94.685%
2026-05-11	6.5600	7.1000	6.4500	7.1000	+46.998%	216	4,460	-94.648%
2026-05-08	4.9400	5.0400	4.6400	4.8300	-7.471%	30	4,482	-92.133%
2026-05-07	4.5500	5.2200	4.5500	5.2200	+43.014%	132	4,463	-92.720%
2026-05-06	3.4300	3.6500	3.4300	3.6500	+33.700%	44	4,459	-89.589%
2026-05-05	2.7300	2.7300	2.7300	2.7300	0.000%	2	4,445	-86.081%
2026-05-04	2.9000	2.9500	2.6800	2.7300	-13.333%	33	4,447	-86.081%
2026-05-01	2.9500	3.3200	2.9500	3.1500	+17.537%	16	4,409	-87.937%
2026-04-30	2.6600	2.7000	2.6600	2.6800	+9.836%	5	4,409	-85.821%
2026-04-29	2.5300	2.5400	2.4400	2.4400	-12.545%	531	4,408	-84.426%
2026-04-28	2.9300	2.9300	2.7900	2.7900	-19.130%	79	4,364	-86.380%
2026-04-27	3.5300	3.5500	3.4300	3.4500	-9.211%	11	4,379	-88.986%
2026-04-24	3.8700	3.9100	3.8000	3.8000	-0.524%	12	4,374	-90.000%
2026-04-23	4.1000	4.1000	3.8200	3.8200	-13.182%	75	4,364	-90.052%
2026-04-22	4.5000	4.5000	4.4000	4.4000	+2.804%	2	4,295	-91.364%
2026-04-21	4.2400	4.2800	4.2400	4.2800	-15.248%	2	4,296	-91.121%
2026-04-20	5.3500	5.3500	5.0500	5.0500	-11.404%	5	4,296	-92.475%
2026-04-17	5.8100	6.0400	5.6700	5.7000	+15.152%	171	4,299	-93.333%
2026-04-16	5.0000	5.0500	4.9500	4.9500	-6.250%	3	4,349	-92.323%
2026-04-15	5.4500	5.6000	5.2700	5.2800	-4.865%	11	4,348	-92.803%
2026-04-14	4.6500	5.5500	4.6500	5.5500	+39.447%	6	4,350	-93.153%
2026-04-13	3.9800	3.9800	3.9800	3.9800	-14.409%	10	4,350	-90.452%
2026-04-10	4.8500	4.8500	4.6500	4.6500	-3.125%	24	4,350	-91.828%
2026-04-09	4.6500	4.8000	4.6500	4.8000	-2.041%	20	4,339	-92.083%
2026-04-08	5.2000	5.2200	4.8700	4.9000	+7.692%	31	4,339	-92.245%
2026-04-07	4.1500	4.5500	4.0900	4.5500	-3.602%	80	4,329	-91.648%
2026-04-06	4.5600	4.7400	4.5600	4.7200	+0.426%	21	4,340	-91.949%
2026-04-02	4.4000	4.8000	4.4000	4.7000	-13.761%	415	4,477	-91.915%
2026-04-01	5.4500	5.4500	5.4500	5.4500	-3.880%	4	4,477	-93.028%
2026-03-31	5.1900	5.6700	5.1900	5.6700	+19.118%	84	4,476	-93.298%
2026-03-30	4.8700	4.8700	4.7600	4.7600	-3.644%	51	4,404	-92.017%
2026-03-27	4.0600	4.9400	4.0600	4.9400	+16.509%	51	4,454	-92.308%
2026-03-26	4.4000	4.4000	3.9600	4.2400	-13.996%	86	4,472	-91.038%
2026-03-25	5.1200	5.1600	4.8700	4.9300	+13.333%	1,108	4,456	-92.292%
2026-03-24	4.2000	4.4000	4.0400	4.3500	+0.694%	51	4,400	-91.264%
2026-03-23	3.6000	4.4700	3.6000	4.3200	+20.000%	163	4,386	-91.204%
2026-03-20	3.8000	3.8200	3.5000	3.6000	-13.253%	125	4,233	-89.444%
2026-03-19	3.8600	4.3700	3.5500	4.1500	-19.884%	235	4,196	-90.843%
2026-03-18	5.7800	5.9400	5.1800	5.1800	-21.157%	22	4,134	-92.664%
2026-03-17	7.3000	7.3000	6.5700	6.5700	-11.456%	350	4,129	-94.216%
2026-03-16	7.6400	7.6400	7.0300	7.4200	-0.403%	18	4,082	-94.879%
2026-03-13	8.8700	8.9900	7.4500	7.4500	-22.396%	100	4,092	-94.899%
2026-03-12	9.8500	9.8500	9.6000	9.6000	-4.762%	23	4,067	-96.042%
2026-03-11	9.9000	10.1000	9.8000	10.0800	-10.000%	27	4,050	-96.230%
2026-03-10	11.2000	11.9000	11.0000	11.2000	+20.301%	43	4,029	-96.607%
2026-03-09	9.1600	9.3100	9.1500	9.3100	-3.021%	252	4,005	-95.918%
2026-03-06	9.4900	9.6000	9.4000	9.6000	+10.983%	71	3,911	-96.042%
2026-03-05	9.3700	9.7400	8.6500	8.6500	-10.363%	111	3,959	-95.607%
2026-03-04	10.0500	10.0500	9.5600	9.6500	-3.980%	54	3,891	-96.062%
2026-03-03	10.3000	10.4000	9.4500	10.0500	-23.864%	147	3,893	-96.219%
2026-03-02	12.8500	14.1000	12.0700	13.2000	-12.583%	139	3,918	-97.121%
2026-02-27	14.0000	15.8000	14.0000	15.1000	+18.898%	46	3,908	-97.483%
2026-02-26	11.7000	12.7000	11.6500	12.7000	-2.905%	111	3,916	-97.008%
2026-02-25	14.0800	14.3300	13.0800	13.0800	+0.615%	95	3,982	-97.095%
2026-02-24	14.8500	14.8500	10.1500	13.0000	-15.033%	85	3,982	-97.077%
2026-02-23	11.6500	15.5000	11.6500	15.3000	+40.367%	179	3,986	-97.516%
2026-02-20	8.5300	11.5000	8.5300	10.9000	+61.961%	155	4,048	-96.514%
2026-02-19	6.4000	6.7300	6.2000	6.7300	+12.354%	23	3,980	-94.354%
2026-02-18	6.1200	6.5000	5.9900	5.9900	+29.374%	30	4,003	-93.656%
2026-02-17	4.5600	4.6300	4.1000	4.6300	-11.810%	813	4,010	-91.793%
2026-02-13	6.1300	6.3000	5.2500	5.2500	-10.410%	48	4,429	-92.762%
2026-02-12	8.6300	8.6300	5.5500	5.8600	-37.792%	1,866	4,429	-93.515%
2026-02-11	10.0000	10.0000	9.2100	9.4200	+13.768%	128	4,206	-95.966%
2026-02-10	8.6300	8.7800	8.2800	8.2800	-17.200%	57	4,193	-95.411%
2026-02-09	8.5500	10.0500	8.5200	10.0000	+29.870%	97	4,192	-96.200%
2026-02-06	6.9500	7.9800	6.9500	7.7000	+22.222%	91	4,137	-95.065%
2026-02-05	7.1500	7.7500	6.2000	6.3000	-42.202%	241	4,138	-93.968%
2026-02-04	12.2300	12.5500	9.7500	10.9000	+2.251%	60	4,104	-96.514%
2026-02-03	10.2500	11.6000	9.9000	10.6600	+34.937%	294	4,130	-96.435%
2026-02-02	9.4500	9.4500	6.8000	7.9000	-17.708%	176	4,009	-95.190%
2026-01-30	16.5000	17.7100	7.7000	9.6000	-62.573%	1,095	3,937	-96.042%
2026-01-29	27.3000	27.6000	19.8000	25.6500	+2.806%	1,224	3,987	-98.519%
2026-01-28	22.6000	25.0600	21.4300	24.9500	+14.083%	462	3,994	-98.477%
2026-01-27	20.0000	21.9500	18.2500	21.8700	+11.411%	472	4,192	-98.262%
2026-01-26	19.0000	27.4100	19.0000	19.6300	+27.468%	910	4,250	-98.064%
2026-01-23	13.7400	15.4000	13.6500	15.4000	+28.333%	517	4,401	-97.532%
2026-01-22	11.2500	12.3800	11.1000	12.0000	+8.401%	157	4,203	-96.833%
2026-01-21	11.7300	11.7900	10.4800	11.0700	-9.262%	160	4,346	-96.567%
2026-01-20	12.2800	12.6000	11.7600	12.2000	+19.608%	435	4,418	-96.885%
2026-01-16	9.8500	10.6000	9.5300	10.2000	-7.273%	181	4,566	-96.275%
2026-01-15	10.0900	11.6200	10.0900	11.0000	-5.983%	218	4,566	-96.545%
2026-01-14	10.5500	11.8500	10.3500	11.7000	+30.000%	270	4,412	-96.752%
2026-01-13	8.9000	9.3500	8.3400	9.0000	+15.385%	166	4,460	-95.778%
2026-01-12	7.3500	8.3500	7.3500	7.8000	+35.652%	1,201	4,552	-95.128%
2026-01-09	5.7000	6.0500	5.7000	5.7500	+15.000%	187	4,244	-93.391%
2026-01-08	4.4500	5.0000	4.2500	5.0000	-9.091%	238	4,329	-92.400%
2026-01-07	5.3800	5.9500	5.3500	5.5000	-17.910%	127	4,331	-93.091%
2026-01-06	5.5800	6.7000	5.5800	6.7000	+42.553%	1,941	4,287	-94.328%
2026-01-05	4.8500	5.3900	4.7000	4.7000	+14.914%	968	5,767	-91.915%
2026-01-02	4.7200	4.7200	3.8500	4.0900	+0.988%	387	5,767	-90.709%
2025-12-31	4.1500	4.5000	3.7200	4.0500	-23.585%	996	5,082	-90.617%
2025-12-30	5.2500	5.9500	4.9500	5.3000	+20.455%	2,307	5,082	-92.830%
2025-12-29	5.1000	5.1000	3.9500	4.4000	-32.412%	2,145	3,855	-91.364%
2025-12-26	4.0000	6.5800	4.0000	6.5100	+75.946%	2,899	3,201	-94.163%
2025-12-24	3.5500	3.8000	3.1500	3.7000	+7.558%	277	2,243	-89.730%
2025-12-23	3.0900	3.4500	2.8000	3.4400	+29.323%	1,232	2,243	-88.953%
2025-12-22	2.6800	2.8500	2.6300	2.6600	+13.191%	855	1,511	-85.714%
2025-12-19	2.3000	2.4600	2.1500	2.3500	+11.905%	136	917	-83.830%
2025-12-18	2.3400	2.3400	2.0500	2.1000	-16.335%	363	800	-81.905%
2025-12-17	2.2000	2.5500	2.1600	2.5100	+33.511%	990	617	-84.861%
2025-12-16	1.9400	1.9400	1.7800	1.8800	-9.179%	39	884	-79.787%
2025-12-15	3.6500	3.6500	1.9700	2.0700	+14.365%	569	867	-81.643%
2025-12-12	2.1600	2.1600	1.6600	1.8100	0.000%	467	453	-79.006%