Dark

SLV20270115C130
SLV Jan 15 2027 130.00 Call (SLV270115C00130000)
option OPRA

EOD

Sep 14, 2026

0.2700-12.903%(-0.0400)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.3000	0.3000	0.2700	0.2700	-12.903%	21	13,113	0.000%
2026-09-10	0.3600	0.3600	0.3100	0.3100	-38.000%	2	13,103	-12.903%
2026-09-09	0.4900	0.5000	0.4800	0.5000	+19.048%	4	13,103	-46.000%
2026-09-08	0.4200	0.4200	0.4200	0.4200	-2.326%	1	13,103	-35.714%
2026-09-04	0.4300	0.4300	0.4300	0.4300	-15.686%	1	13,103	-37.209%
2026-09-03	0.4800	0.5100	0.4800	0.5100	+30.769%	4	13,103	-47.059%
2026-09-02	0.4100	0.4100	0.3900	0.3900	+8.333%	27	13,103	-30.769%
2026-09-01	0.3400	0.3800	0.3400	0.3600	-14.286%	9	13,103	-25.000%
2026-08-31	0.4200	0.4300	0.4200	0.4200	-23.636%	16	13,102	-35.714%
2026-08-28	0.6900	0.6900	0.5500	0.5500	-11.290%	2	13,102	-50.909%
2026-08-27	0.5600	0.6200	0.5600	0.6200	+6.897%	8	13,103	-56.452%
2026-08-26	0.6100	0.6200	0.5800	0.5800	-14.706%	12	13,103	-53.448%
2026-08-25	0.6300	0.6800	0.6300	0.6800	0.000%	26	13,103	-60.294%
2026-08-24	0.7000	0.7000	0.6800	0.6800	-6.849%	20	13,102	-60.294%
2026-08-21	0.7600	0.7600	0.7200	0.7300	+23.729%	14	13,101	-63.014%
2026-08-20	0.5700	0.5900	0.5700	0.5900	+7.273%	501	13,091	-54.237%
2026-08-19	0.5000	0.5500	0.5000	0.5500	+27.907%	204	13,101	-50.909%
2026-08-18	0.4200	0.4500	0.4100	0.4300	-20.370%	1,333	13,101	-37.209%
2026-08-17	0.5100	0.5400	0.5100	0.5400	+8.000%	11	11,863	-50.000%
2026-08-14	0.5100	0.5200	0.4800	0.5000	-18.033%	2,260	11,863	-46.000%
2026-08-13	0.5700	0.6100	0.5700	0.6100	-4.688%	37	10,601	-55.738%
2026-08-12	0.7300	0.7300	0.6400	0.6400	+4.918%	5	10,568	-57.813%
2026-08-11	0.6200	0.6400	0.6100	0.6100	-15.278%	27	10,630	-55.738%
2026-08-10	0.6200	0.7200	0.6200	0.7200	+35.849%	245	10,624	-62.500%
2026-08-07	0.5300	0.5300	0.5300	0.5300	+8.163%	100	10,589	-49.057%
2026-08-05	0.5000	0.5200	0.4900	0.4900	+28.947%	139	10,639	-44.898%
2026-08-04	0.4000	0.4000	0.3800	0.3800	+15.152%	451	10,638	-28.947%
2026-08-03	0.3300	0.3400	0.3200	0.3300	-8.333%	325	10,204	-18.182%
2026-07-31	0.3600	0.3700	0.3600	0.3600	-10.000%	23	9,979	-25.000%
2026-07-30	0.3700	0.4200	0.3700	0.4000	-4.762%	2,121	9,962	-32.500%
2026-07-27	0.4400	0.4400	0.4200	0.4200	-23.636%	5	8,066	-35.714%
2026-07-22	0.5400	0.5500	0.5400	0.5500	+19.565%	25	8,074	-50.909%
2026-07-21	0.4600	0.4600	0.4400	0.4600	+9.524%	21	8,059	-41.304%
2026-07-20	0.4100	0.4200	0.4100	0.4200	+2.439%	13	8,046	-35.714%
2026-07-17	0.3800	0.4100	0.3800	0.4100	-4.651%	77	8,036	-34.146%
2026-07-16	0.4000	0.4300	0.4000	0.4300	-8.511%	9	7,984	-37.209%
2026-07-15	0.4500	0.4700	0.4500	0.4700	-7.843%	36	7,986	-42.553%
2026-07-14	0.5100	0.5100	0.5100	0.5100	+8.511%	10	7,986	-47.059%
2026-07-13	0.4700	0.4800	0.4600	0.4700	-7.843%	10	7,986	-42.553%
2026-07-10	0.5100	0.5100	0.5100	0.5100	-13.559%	1	7,984	-47.059%
2026-07-09	0.6000	0.6000	0.5900	0.5900	+11.321%	24	7,984	-54.237%
2026-07-08	0.5300	0.5300	0.5300	0.5300	-14.516%	5	8,004	-49.057%
2026-07-07	0.6600	0.6800	0.6200	0.6200	-16.216%	13	8,012	-56.452%
2026-07-06	0.7400	0.7400	0.7400	0.7400	+5.714%	20	8,011	-63.514%
2026-07-02	0.7300	0.7700	0.6800	0.7000	+2.941%	122	8,003	-61.429%
2026-07-01	0.6900	0.6900	0.6800	0.6800	+4.615%	8	8,003	-60.294%
2026-06-30	0.6000	0.6500	0.6000	0.6500	+8.333%	108	8,039	-58.462%
2026-06-29	0.6300	0.6300	0.5600	0.6000	-4.762%	53	7,939	-55.000%
2026-06-26	0.6300	0.6600	0.6300	0.6300	-1.563%	51	7,900	-57.143%
2026-06-25	0.6500	0.6500	0.6400	0.6400	+16.364%	21	7,949	-57.813%
2026-06-24	0.5700	0.6000	0.5500	0.5500	-16.667%	136	7,949	-50.909%
2026-06-23	0.6900	0.7000	0.6600	0.6600	-18.519%	104	8,084	-59.091%
2026-06-22	1.0000	1.0000	0.8100	0.8100	-19.000%	233	7,984	-66.667%
2026-06-18	1.1300	1.1300	0.9900	1.0000	-13.043%	209	7,889	-73.000%
2026-06-17	1.2300	1.3000	1.1500	1.1500	-4.167%	28	7,889	-76.522%
2026-06-16	1.2200	1.2200	1.1800	1.2000	-8.397%	11	7,889	-77.500%
2026-06-15	1.4400	1.4400	1.3100	1.3100	+6.504%	493	8,373	-79.389%
2026-06-12	1.1300	1.2500	1.1300	1.2300	+1.653%	267	8,373	-78.049%
2026-06-11	0.9100	1.2200	0.9000	1.2100	+30.108%	204	8,373	-77.686%
2026-06-10	0.9900	0.9900	0.9300	0.9300	-2.105%	14	8,519	-70.968%
2026-06-09	1.0400	1.0500	0.8800	0.9500	-17.391%	19	8,541	-71.579%
2026-06-08	1.1000	1.1500	1.1000	1.1500	+7.477%	297	8,541	-76.522%
2026-06-05	1.4300	1.4300	1.0700	1.0700	-38.857%	49	8,401	-74.766%
2026-06-04	1.8400	1.8400	1.7500	1.7500	-0.568%	14	8,420	-84.571%
2026-06-03	1.8700	1.9000	1.7600	1.7600	-14.146%	19	8,433	-84.659%
2026-06-02	2.1800	2.1800	2.0500	2.0500	+1.990%	10	8,438	-86.829%
2026-06-01	2.0500	2.0500	2.0100	2.0100	-7.798%	2	8,428	-86.567%
2026-05-29	2.2500	2.2500	2.1800	2.1800	-2.242%	10	8,428	-87.615%
2026-05-28	1.9400	2.2300	1.8700	2.2300	+7.212%	30	8,436	-87.892%
2026-05-27	2.1300	2.2000	2.0800	2.0800	-19.691%	87	8,409	-87.019%
2026-05-26	2.5000	2.5900	2.5000	2.5900	+6.584%	50	8,450	-89.575%
2026-05-22	2.5000	2.5000	2.4300	2.4300	-11.957%	6	8,400	-88.889%
2026-05-21	2.4500	2.7600	2.4500	2.7600	+4.151%	6	8,402	-90.217%
2026-05-20	2.4500	2.6500	2.4500	2.6500	+8.163%	3	8,402	-89.811%
2026-05-19	2.5800	2.7500	2.4500	2.4500	-21.975%	81	8,401	-88.980%
2026-05-18	3.5300	3.5300	3.1100	3.1400	-3.976%	23	8,401	-91.401%
2026-05-15	3.3800	3.5000	3.2700	3.2700	-30.426%	85	8,401	-91.743%
2026-05-14	5.1300	5.1300	4.7000	4.7000	-23.577%	128	8,429	-94.255%
2026-05-13	5.8000	6.7500	5.8000	6.1500	+4.770%	29	8,362	-95.610%
2026-05-12	5.3000	5.9000	4.6700	5.8700	+1.207%	361	8,362	-95.400%
2026-05-11	5.2500	5.8000	4.1000	5.8000	+54.255%	63	8,362	-95.345%
2026-05-08	3.7400	3.8800	3.6000	3.7600	+5.915%	71	8,635	-92.819%
2026-05-07	3.5300	4.1000	3.5300	3.5500	+26.786%	180	8,637	-92.394%
2026-05-06	2.6000	2.8400	2.6000	2.8000	+33.971%	4,885	8,560	-90.357%
2026-05-05	2.1100	2.1400	2.0900	2.0900	+1.951%	11	9,566	-87.081%
2026-05-04	2.1800	2.2100	2.0500	2.0500	-13.136%	36	9,569	-86.829%
2026-05-01	2.2000	2.5100	2.2000	2.3600	+12.919%	39	9,561	-88.559%
2026-04-30	2.0300	2.0900	2.0000	2.0900	+11.765%	36	9,561	-87.081%
2026-04-29	1.8900	1.9100	1.8400	1.8700	-11.792%	45	9,560	-85.561%
2026-04-28	2.1800	2.2100	2.0500	2.1200	-19.392%	69	9,557	-87.264%
2026-04-27	2.7100	2.7100	2.6200	2.6300	-12.625%	20	9,551	-89.734%
2026-04-24	2.8700	3.1000	2.8700	3.0100	-2.903%	12	9,552	-91.030%
2026-04-23	3.1300	3.2000	3.0400	3.1000	-6.061%	66	9,546	-91.290%
2026-04-21	3.7600	3.7600	3.3000	3.3000	-18.519%	42	9,579	-91.818%
2026-04-20	4.0600	4.0600	3.9500	4.0500	-8.989%	39	9,611	-93.333%
2026-04-17	4.5500	4.8200	4.4500	4.4500	+13.811%	23	9,610	-93.933%
2026-04-16	3.9500	4.0000	3.8900	3.9100	-6.905%	12	9,625	-93.095%
2026-04-15	4.2800	4.5000	4.1700	4.2000	-0.943%	6	9,624	-93.571%
2026-04-14	3.8000	4.2700	3.8000	4.2400	+28.485%	17	9,620	-93.632%
2026-04-13	3.1500	3.3000	3.1000	3.3000	-9.589%	111	9,630	-91.818%
2026-04-10	3.6500	3.6500	3.6500	3.6500	-1.351%	1	9,529	-92.603%
2026-04-09	3.7000	3.7800	3.7000	3.7000	-7.500%	6	9,528	-92.703%
2026-04-08	4.0000	4.0000	4.0000	4.0000	+8.401%	1	9,523	-93.250%
2026-04-07	3.4000	3.6900	3.3000	3.6900	-0.270%	6	9,524	-92.683%
2026-04-06	3.7100	3.7100	3.7000	3.7000	0.000%	8	9,526	-92.703%
2026-04-02	3.9500	3.9500	3.6000	3.7000	-13.953%	5	9,529	-92.703%
2026-04-01	4.4500	4.4500	4.3000	4.3000	-5.495%	3	9,529	-93.721%
2026-03-31	4.2500	4.5500	4.2500	4.5500	+16.967%	5	9,527	-94.066%
2026-03-30	4.0200	4.0200	3.8500	3.8900	-3.951%	154	9,524	-93.059%
2026-03-27	3.3500	4.1500	3.3500	4.0500	+20.896%	431	9,383	-93.333%
2026-03-26	3.4500	3.5300	3.1900	3.3500	-17.284%	2,108	11,065	-91.940%
2026-03-25	4.0000	4.1000	3.9800	4.0500	+15.714%	17	9,661	-93.333%
2026-03-24	3.4000	3.5300	3.3900	3.5000	+2.941%	28	9,654	-92.286%
2026-03-23	2.8000	3.4700	2.8000	3.4000	+22.744%	30	9,651	-92.059%
2026-03-20	3.0900	3.0900	2.7700	2.7700	-15.291%	266	9,660	-90.253%
2026-03-19	3.1700	3.4500	2.8500	3.2700	-19.853%	109	9,491	-91.743%
2026-03-18	4.6500	4.7500	4.0800	4.0800	-21.538%	42	9,514	-93.382%
2026-03-17	5.5000	5.5000	5.2000	5.2000	-8.772%	13	9,534	-94.808%
2026-03-16	6.1900	6.3000	5.7000	5.7000	-8.800%	653	9,531	-95.263%
2026-03-13	7.2600	7.3000	6.2500	6.2500	-21.482%	709	10,072	-95.680%
2026-03-12	8.5000	8.5300	7.9500	7.9600	-5.799%	103	10,502	-96.608%
2026-03-11	8.3000	8.4500	8.1500	8.4500	-10.011%	6	10,594	-96.805%
2026-03-10	9.0000	10.0300	9.0000	9.3900	+14.512%	38	10,594	-97.125%
2026-03-09	7.9500	8.2000	7.4500	8.2000	+7.050%	38	10,597	-96.707%
2026-03-06	7.7100	7.9500	7.6600	7.6600	+10.375%	34	10,616	-96.475%
2026-03-05	7.5000	7.5000	6.8100	6.9400	-15.159%	22	10,605	-96.110%
2026-03-04	8.7000	8.7500	8.1800	8.1800	-3.424%	23	10,605	-96.699%
2026-03-03	8.3000	8.7000	8.0000	8.4700	-23.000%	99	10,596	-96.812%
2026-03-02	11.1000	12.1500	10.1500	11.0000	-15.385%	116	10,610	-97.545%
2026-02-27	12.1000	13.5900	12.0000	13.0000	+20.930%	401	10,552	-97.923%
2026-02-26	9.8000	10.7500	9.7500	10.7500	-3.153%	41	10,518	-97.488%
2026-02-25	12.1600	12.2700	11.1000	11.1000	-2.203%	8,856	5,924	-97.568%
2026-02-24	12.2000	12.5000	11.1700	11.3500	-12.692%	1,548	5,924	-97.621%
2026-02-23	11.8500	13.5400	11.7800	13.0000	+32.653%	118	4,860	-97.923%
2026-02-20	7.2000	9.8000	7.2000	9.8000	+76.577%	74	4,859	-97.245%
2026-02-19	5.2000	5.8500	5.2000	5.5500	+11.895%	19	4,860	-95.135%
2026-02-18	4.4500	5.3000	4.4500	4.9600	+37.778%	578	4,855	-94.556%
2026-02-17	3.8000	3.8000	3.2600	3.6000	-16.859%	538	4,356	-92.500%
2026-02-13	5.6000	5.6500	4.3300	4.3300	-9.414%	262	4,525	-93.764%
2026-02-12	7.2500	7.2500	4.6600	4.7800	-39.494%	112	4,525	-94.351%
2026-02-11	8.2000	8.2000	7.7200	7.9000	+16.176%	27	4,486	-96.582%
2026-02-10	7.7000	7.7000	6.8000	6.8000	-17.576%	37	4,489	-96.029%
2026-02-09	7.1500	8.3700	7.1500	8.2500	+27.315%	20	4,475	-96.727%
2026-02-06	5.8000	6.6000	5.6500	6.4800	+25.338%	550	4,466	-95.833%
2026-02-05	6.1500	6.3000	5.1700	5.1700	-42.556%	73	4,149	-94.778%
2026-02-04	10.8400	11.0000	8.3900	9.0000	-0.552%	187	4,165	-97.000%
2026-02-03	8.4500	10.0000	8.3000	9.0500	+38.168%	64	4,111	-97.017%
2026-02-02	7.8300	7.9000	5.5800	6.5500	-21.084%	213	4,140	-95.878%
2026-01-30	13.2500	15.0700	6.5000	8.3000	-62.613%	2,099	4,132	-96.747%
2026-01-29	23.4500	23.9500	17.0000	22.2000	+3.981%	607	4,117	-98.784%
2026-01-28	19.2000	21.5200	18.3900	21.3500	+13.867%	652	4,145	-98.735%
2026-01-27	17.0700	18.9500	15.5000	18.7500	+13.636%	284	4,166	-98.560%
2026-01-26	15.9500	24.2000	15.5000	16.5000	+30.952%	3,013	4,213	-98.364%
2026-01-23	11.2500	12.6000	10.8500	12.6000	+26.761%	1,411	3,812	-97.857%
2026-01-22	9.3000	10.1000	9.0000	9.9400	+10.444%	38	3,611	-97.284%
2026-01-21	9.8500	9.8500	8.4500	9.0000	-10.000%	132	3,617	-97.000%
2026-01-20	9.8800	10.2500	9.7000	10.0000	+19.048%	214	3,531	-97.300%
2026-01-16	7.9500	8.6500	7.8000	8.4000	-7.182%	367	3,382	-96.786%
2026-01-15	8.1500	9.4900	8.1000	9.0500	-5.236%	913	3,382	-97.017%
2026-01-14	8.5400	9.7500	8.3000	9.5500	+39.416%	1,682	2,920	-97.173%
2026-01-13	6.5000	7.5500	6.5000	6.8500	+9.600%	246	2,895	-96.058%
2026-01-12	5.9600	6.7000	5.9600	6.2500	+38.889%	397	2,970	-95.680%
2026-01-09	4.4500	4.7500	4.3900	4.5000	+23.288%	69	3,150	-94.000%
2026-01-08	3.6500	3.8000	3.2000	3.6500	-14.118%	249	3,166	-92.603%
2026-01-07	4.2000	4.7500	4.0000	4.2500	-18.893%	510	3,002	-93.647%
2026-01-06	4.2500	5.2500	4.2500	5.2400	+39.733%	1,332	2,735	-94.847%
2026-01-05	3.7500	4.2000	3.6000	3.7500	+19.808%	1,705	847	-92.800%
2026-01-02	3.6500	3.7000	3.0300	3.1300	-0.318%	420	847	-91.374%
2025-12-31	3.3500	3.4100	2.8800	3.1400	0.000%	528	0	-91.401%