Dark

SLV20270115C120
SLV Jan 15 2027 120.00 Call (SLV270115C00120000)
option OPRA

EOD

Sep 17, 2026

0.3300+10.000%(+0.0300)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3700	0.3700	0.3300	0.3300	+10.000%	16	18,518	0.000%
2026-09-16	0.3800	0.3800	0.3000	0.3000	-11.765%	5,782	18,520	+10.000%
2026-09-15	0.3500	0.3700	0.3400	0.3400	+3.030%	431	18,854	-2.941%
2026-09-14	0.3300	0.3600	0.3200	0.3300	-13.158%	3,978	18,637	0.000%
2026-09-11	0.4100	0.4100	0.3800	0.3800	-5.000%	35	16,134	-13.158%
2026-09-10	0.4500	0.4500	0.4000	0.4000	-33.333%	41	16,099	-17.500%
2026-09-09	0.6100	0.6100	0.6000	0.6000	+25.000%	31	16,064	-45.000%
2026-09-08	0.5300	0.5300	0.4800	0.4800	-7.692%	24	16,039	-31.250%
2026-09-04	0.5200	0.5200	0.5200	0.5200	-17.460%	10	16,044	-36.538%
2026-09-03	0.5300	0.6300	0.5300	0.6300	+26.000%	503	16,044	-47.619%
2026-09-02	0.4700	0.5000	0.4700	0.5000	+13.636%	15	15,547	-34.000%
2026-09-01	0.4500	0.4700	0.4400	0.4400	-16.981%	162	15,542	-25.000%
2026-08-31	0.5600	0.5600	0.5300	0.5300	-11.667%	73	15,601	-37.736%
2026-08-28	0.8800	0.8900	0.5800	0.6000	-27.711%	422	15,547	-45.000%
2026-08-25	0.7500	0.8300	0.7500	0.8300	-1.190%	8	15,452	-60.241%
2026-08-24	1.0000	1.0000	0.8200	0.8400	-5.618%	306	15,451	-60.714%
2026-08-21	0.9500	0.9700	0.8800	0.8900	+8.537%	307	15,477	-62.921%
2026-08-20	0.7300	0.9100	0.7300	0.8200	+15.493%	1,799	15,344	-59.756%
2026-08-19	0.6700	0.7100	0.6500	0.7100	+33.962%	308	16,618	-53.521%
2026-08-18	0.5900	0.5900	0.5300	0.5300	-22.059%	42	16,500	-37.736%
2026-08-17	0.6500	0.7100	0.6500	0.6800	+7.937%	111	16,458	-51.471%
2026-08-14	0.6700	0.6700	0.6300	0.6300	-3.077%	68	16,448	-47.619%
2026-08-13	0.7700	0.7700	0.6500	0.6500	-21.687%	84	16,420	-49.231%
2026-08-12	0.8600	0.9200	0.8300	0.8300	+7.792%	44	16,336	-60.241%
2026-08-11	0.7700	0.8000	0.7700	0.7700	-3.750%	21	16,312	-57.143%
2026-08-10	0.6800	0.8000	0.6400	0.8000	+21.212%	213	16,312	-58.750%
2026-08-07	0.6800	0.7100	0.6300	0.6600	+22.222%	73	16,271	-50.000%
2026-08-06	0.5800	0.5800	0.5400	0.5400	-10.000%	6	16,238	-38.889%
2026-08-05	0.5700	0.6500	0.5700	0.6000	+30.435%	955	16,234	-45.000%
2026-08-04	0.4800	0.5000	0.4600	0.4600	+15.000%	180	15,571	-28.261%
2026-08-03	0.4000	0.4200	0.4000	0.4000	-13.043%	163	15,535	-17.500%
2026-07-31	0.4300	0.4600	0.4300	0.4600	+2.222%	14	15,464	-28.261%
2026-07-30	0.4500	0.4500	0.4500	0.4500	0.000%	10	15,460	-26.667%
2026-07-29	0.4400	0.4900	0.4400	0.4500	+7.143%	137	15,460	-26.667%
2026-07-28	0.4200	0.4200	0.4200	0.4200	-16.000%	1	15,343	-21.429%
2026-07-27	0.5200	0.5200	0.4900	0.5000	-5.660%	222	15,343	-34.000%
2026-07-24	0.5200	0.5500	0.5200	0.5300	-15.873%	62	15,163	-37.736%
2026-07-22	0.5600	0.6400	0.5500	0.6300	+21.154%	2,371	15,186	-47.619%
2026-07-21	0.5400	0.5500	0.5100	0.5200	+6.122%	152	15,016	-36.538%
2026-07-20	0.4900	0.5200	0.4900	0.4900	+2.083%	13	15,002	-32.653%
2026-07-17	0.4600	0.4800	0.4600	0.4800	-5.882%	77	14,999	-31.250%
2026-07-16	0.4900	0.5100	0.4700	0.5100	-7.273%	148	14,945	-35.294%
2026-07-15	0.5300	0.5500	0.5000	0.5500	-5.172%	47	15,081	-40.000%
2026-07-14	0.6000	0.6500	0.5800	0.5800	+11.538%	79	15,126	-43.103%
2026-07-13	0.5800	0.5800	0.5200	0.5200	-18.750%	713	15,113	-36.538%
2026-07-10	0.6400	0.6400	0.6400	0.6400	-5.882%	1	15,769	-48.438%
2026-07-09	0.7100	0.7100	0.6800	0.6800	+4.615%	27	15,770	-51.471%
2026-07-08	0.6200	0.6700	0.6000	0.6500	-13.333%	118	15,794	-49.231%
2026-07-07	0.8000	0.8300	0.7500	0.7500	-11.765%	385	15,768	-56.000%
2026-07-06	0.8400	0.8800	0.8300	0.8500	+8.974%	35	15,397	-61.176%
2026-07-02	0.8500	0.9100	0.7800	0.7800	-6.024%	49	15,408	-57.692%
2026-07-01	0.7900	0.8700	0.7900	0.8300	+9.211%	103	15,408	-60.241%
2026-06-30	0.7200	0.7800	0.7100	0.7600	+10.145%	33	15,420	-56.579%
2026-06-29	0.7300	0.7300	0.6600	0.6900	-8.000%	249	15,402	-52.174%
2026-06-26	0.7400	0.8000	0.7400	0.7500	-1.316%	366	15,231	-56.000%
2026-06-25	0.7800	0.7900	0.7200	0.7600	+1.333%	305	15,049	-56.579%
2026-06-24	0.6200	0.7500	0.6200	0.7500	-3.846%	162	14,765	-56.000%
2026-06-23	0.8200	0.8200	0.7600	0.7800	-19.588%	208	14,736	-57.692%
2026-06-22	1.2400	1.2400	0.9700	0.9700	-16.379%	208	14,571	-65.979%
2026-06-18	1.3400	1.3400	1.1400	1.1600	-15.942%	1,971	12,861	-71.552%
2026-06-17	1.4800	1.6300	1.3500	1.3800	-5.479%	275	12,861	-76.087%
2026-06-16	1.6400	1.6400	1.4000	1.4600	-8.750%	355	12,861	-77.397%
2026-06-15	1.7500	1.7600	1.6000	1.6000	+8.108%	592	13,253	-79.375%
2026-06-12	1.3600	1.5200	1.3600	1.4800	-1.333%	84	13,253	-77.703%
2026-06-11	1.1200	1.5000	1.1000	1.5000	+32.743%	242	13,253	-78.000%
2026-06-10	1.2200	1.2200	1.1000	1.1300	+0.893%	1,245	13,100	-70.796%
2026-06-09	1.3300	1.3300	1.0600	1.1200	-18.841%	788	12,263	-70.536%
2026-06-08	1.3800	1.4600	1.3200	1.3800	+6.154%	72	11,854	-76.087%
2026-06-05	1.6400	1.7500	1.3000	1.3000	-38.679%	385	11,848	-74.615%
2026-06-04	2.2600	2.2700	2.0700	2.1200	-0.935%	128	11,837	-84.434%
2026-06-03	2.2900	2.3300	2.1400	2.1400	-13.360%	74	11,833	-84.579%
2026-06-02	2.6200	2.6200	2.4700	2.4700	+0.816%	64	11,835	-86.640%
2026-06-01	2.4700	2.5300	2.3400	2.4500	-7.197%	1,087	11,816	-86.531%
2026-05-29	2.6000	2.8000	2.5000	2.6400	-1.493%	312	10,953	-87.500%
2026-05-28	2.3700	2.6900	2.2700	2.6800	+7.200%	8,104	10,857	-87.687%
2026-05-27	2.5900	2.6300	2.5000	2.5000	-16.388%	283	16,162	-86.800%
2026-05-26	2.9700	2.9900	2.9000	2.9900	+0.673%	15	16,149	-88.963%
2026-05-22	3.0500	3.0500	2.9000	2.9700	-6.604%	59	16,149	-88.889%
2026-05-21	2.9000	3.1800	2.9000	3.1800	-2.154%	7	16,137	-89.623%
2026-05-20	3.0500	3.2500	2.9000	3.2500	+10.922%	130	16,137	-89.846%
2026-05-19	3.0800	3.3000	2.9300	2.9300	-22.895%	718	16,104	-88.737%
2026-05-18	4.1000	4.1000	3.6500	3.8000	+0.796%	79	16,104	-91.316%
2026-05-15	3.9300	4.1000	3.7700	3.7700	-31.330%	264	16,104	-91.247%
2026-05-14	6.1700	6.1700	5.4900	5.4900	-23.431%	386	16,329	-93.989%
2026-05-13	6.7700	7.8100	6.7500	7.1700	+7.015%	8,311	16,293	-95.397%
2026-05-12	6.2400	6.7000	5.6000	6.7000	-0.446%	2,197	16,293	-95.075%
2026-05-11	5.9500	6.7300	5.7900	6.7300	+52.262%	562	16,293	-95.097%
2026-05-08	4.6200	4.6200	4.2200	4.4200	+13.333%	79	9,714	-92.534%
2026-05-07	4.1000	4.7600	3.9000	3.9000	+17.117%	101	9,695	-91.538%
2026-05-06	3.1600	3.3700	3.1600	3.3300	+37.603%	320	9,654	-90.090%
2026-05-05	2.5800	2.6100	2.4200	2.4200	-3.200%	47	9,845	-86.364%
2026-05-04	2.6100	2.6500	2.4600	2.5000	-14.089%	1,023	9,846	-86.800%
2026-05-01	3.0500	3.0500	2.9000	2.9100	+15.020%	102	9,495	-88.660%
2026-04-30	2.5800	2.5800	2.4000	2.5300	+12.946%	63	9,495	-86.957%
2026-04-29	2.3000	2.3500	2.2400	2.2400	-10.400%	1,122	9,482	-85.268%
2026-04-28	2.6700	2.6700	2.5000	2.5000	-21.136%	155	8,375	-86.800%
2026-04-27	3.3000	3.3000	3.1500	3.1700	-7.580%	144	8,332	-89.590%
2026-04-24	3.4500	3.6000	3.4300	3.4300	-2.000%	730	8,401	-90.379%
2026-04-23	3.7400	3.8000	3.5000	3.5000	-13.151%	66	8,247	-90.571%
2026-04-22	4.1000	4.1300	4.0000	4.0300	+4.675%	60	8,209	-91.811%
2026-04-21	4.1000	4.1000	3.8500	3.8500	-18.085%	20	8,160	-91.429%
2026-04-20	4.9000	4.9000	4.7000	4.7000	-10.476%	8	8,160	-92.979%
2026-04-17	5.3700	5.6000	5.1500	5.2500	+15.385%	120	8,153	-93.714%
2026-04-16	4.8500	4.8500	4.4000	4.5500	-5.992%	2,499	8,178	-92.747%
2026-04-15	4.9500	5.2500	4.7500	4.8400	-3.200%	154	5,705	-93.182%
2026-04-14	4.3500	5.0000	4.3500	5.0000	+28.205%	35	5,711	-93.400%
2026-04-13	3.8000	3.9000	3.6600	3.9000	-6.921%	110	5,722	-91.538%
2026-04-10	4.2500	4.4400	4.1900	4.1900	-3.678%	58	5,752	-92.124%
2026-04-09	4.3000	4.3500	4.1000	4.3500	+1.163%	245	5,746	-92.414%
2026-04-08	5.0000	5.0000	4.3000	4.3000	+6.173%	189	5,702	-92.326%
2026-04-07	4.1000	4.1000	3.8500	4.0500	-7.745%	78	5,716	-91.852%
2026-04-06	4.4000	4.4000	4.2900	4.3900	-2.444%	31	5,748	-92.483%
2026-04-02	4.1000	4.5000	4.0300	4.5000	-9.091%	165	5,612	-92.667%
2026-04-01	5.0000	5.1000	4.9300	4.9500	-4.808%	65	5,612	-93.333%
2026-03-31	4.7600	5.2500	4.7600	5.2000	+18.182%	150	5,573	-93.654%
2026-03-30	4.7500	4.7500	4.4000	4.4000	-4.555%	223	5,675	-92.500%
2026-03-27	3.9400	4.6900	3.9400	4.6100	+23.592%	65	5,500	-92.842%
2026-03-26	4.0500	4.2000	3.6500	3.7300	-18.913%	152	5,443	-91.153%
2026-03-25	4.5500	4.8000	4.5000	4.6000	+12.195%	54	5,329	-92.826%
2026-03-24	3.7400	4.2000	3.7400	4.1000	-0.966%	14	5,317	-91.951%
2026-03-23	3.4000	4.1900	3.4000	4.1400	+27.385%	81	5,314	-92.029%
2026-03-20	3.7500	3.7500	3.2000	3.2500	-17.722%	356	5,331	-89.846%
2026-03-19	3.4500	4.1000	3.2600	3.9500	-18.050%	993	4,999	-91.646%
2026-03-18	5.7500	5.7500	4.8200	4.8200	-21.753%	307	4,581	-93.154%
2026-03-17	6.7500	6.8500	6.1000	6.1600	-10.595%	81	4,763	-94.643%
2026-03-16	7.0500	7.2200	6.6500	6.8900	-1.852%	299	4,722	-95.210%
2026-03-13	8.1000	8.1000	6.8500	7.0200	-20.767%	231	4,642	-95.299%
2026-03-12	9.5300	9.6400	8.8600	8.8600	-7.225%	83	4,650	-96.275%
2026-03-11	9.1800	9.5500	9.1800	9.5500	-8.612%	51	4,660	-96.545%
2026-03-10	10.3100	11.2000	10.2100	10.4500	+11.170%	286	4,644	-96.842%
2026-03-09	8.4100	9.4300	8.4100	9.4000	+8.046%	104	4,436	-96.489%
2026-03-06	8.3000	9.0000	8.1700	8.7000	+7.011%	24	4,455	-96.207%
2026-03-05	8.1000	8.3000	7.7500	8.1300	-12.108%	29	4,449	-95.941%
2026-03-04	10.0700	10.0700	9.1500	9.2500	-4.145%	416	4,443	-96.432%
2026-03-03	10.1200	10.1200	8.9500	9.6500	-22.800%	183	4,292	-96.580%
2026-03-02	12.6800	13.3900	11.3500	12.5000	-12.526%	861	4,295	-97.360%
2026-02-27	13.4000	15.0000	13.4000	14.2900	+20.084%	939	3,867	-97.691%
2026-02-26	11.0200	12.0000	10.8000	11.9000	-4.800%	219	4,137	-97.227%
2026-02-25	13.5000	13.6000	12.5000	12.5000	+0.241%	488	4,357	-97.360%
2026-02-24	13.2300	13.7600	12.2500	12.4700	-14.118%	946	4,357	-97.354%
2026-02-23	12.0000	14.9000	12.0000	14.5200	+35.070%	1,258	4,173	-97.727%
2026-02-20	7.5500	11.2600	7.5500	10.7500	+66.667%	855	4,117	-96.930%
2026-02-19	5.9000	6.6000	5.9000	6.4500	+11.207%	731	3,980	-94.884%
2026-02-18	5.1500	6.0800	5.1500	5.8000	+37.441%	620	3,937	-94.310%
2026-02-17	5.2000	5.2000	3.9000	4.2200	-14.402%	340	3,878	-92.180%
2026-02-13	5.7000	5.9500	4.8500	4.9300	-9.375%	563	3,498	-93.306%
2026-02-12	8.1000	8.1200	5.3500	5.4400	-38.876%	1,535	3,498	-93.934%
2026-02-11	9.2000	9.2000	8.6000	8.9000	+13.376%	188	3,144	-96.292%
2026-02-10	8.9500	8.9500	7.7000	7.8500	-19.487%	119	3,121	-95.796%
2026-02-09	8.0600	9.7500	8.0600	9.7500	+33.562%	361	3,150	-96.615%
2026-02-06	6.6000	7.3700	6.6000	7.3000	+18.699%	151	3,158	-95.479%
2026-02-05	6.9000	7.2600	5.9000	6.1500	-40.922%	1,339	3,059	-94.634%
2026-02-04	12.4000	12.5000	9.4000	10.4100	+5.152%	1,213	3,698	-96.830%
2026-02-03	9.7500	11.1500	9.3600	9.9000	+37.119%	546	3,692	-96.667%
2026-02-02	9.0000	9.1000	6.1300	7.2200	-20.659%	678	3,540	-95.429%
2026-01-30	15.6000	17.0500	7.1500	9.1000	-62.705%	1,954	3,189	-96.374%
2026-01-29	25.7500	26.4000	18.7000	24.4000	+2.392%	638	2,603	-98.648%
2026-01-28	21.3500	24.2200	20.4600	23.8300	+14.074%	664	2,656	-98.615%
2026-01-27	19.0000	20.9500	17.2200	20.8900	+18.023%	736	2,533	-98.420%
2026-01-26	18.1500	26.0000	17.5500	17.7000	+23.603%	1,542	2,004	-98.136%
2026-01-23	12.8000	14.3200	12.7200	14.3200	+26.167%	307	1,144	-97.696%
2026-01-22	10.5500	11.6500	10.5500	11.3500	+9.662%	238	1,041	-97.093%
2026-01-21	11.1000	11.1000	9.6000	10.3500	-8.650%	370	1,086	-96.812%
2026-01-20	11.5500	11.6000	11.0500	11.3300	+17.409%	166	734	-97.087%
2026-01-16	9.0800	9.8000	9.0500	9.6500	-6.037%	60	728	-96.580%
2026-01-15	9.2700	10.8400	9.2700	10.2700	-5.780%	237	728	-96.787%
2026-01-14	9.6500	10.9000	9.6000	10.9000	+37.975%	185	576	-96.972%
2026-01-13	8.4000	8.7500	7.8500	7.9000	+8.219%	275	508	-95.823%
2026-01-12	6.9600	7.7000	6.9600	7.3000	+36.449%	124	538	-95.479%
2026-01-09	5.2200	5.5400	5.2000	5.3500	+24.419%	44	519	-93.832%
2026-01-08	4.5000	4.5000	4.0300	4.3000	-14.683%	75	500	-92.326%
2026-01-07	4.7500	5.4500	4.7500	5.0400	-16.694%	134	477	-93.452%
2026-01-06	5.3200	6.1500	5.3200	6.0500	+37.500%	70	381	-94.545%
2026-01-05	4.5000	4.6200	4.4000	4.4000	+18.919%	94	298	-92.500%
2026-01-02	4.1500	4.3500	3.6500	3.7000	+8.824%	139	298	-91.081%
2025-12-31	3.9500	4.0000	3.4000	3.4000	0.000%	197	0	-90.294%