Dark

SLV20270115C135
SLV Jan 15 2027 135.00 Call (SLV270115C00135000)
option OPRA

EOD

Sep 16, 2026

0.2200-12.000%(-0.0300)407

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.2600	0.2600	0.2200	0.2200	-12.000%	407	4,524	0.000%
2026-09-15	0.2500	0.2500	0.2500	0.2500	0.000%	1	4,161	-12.000%
2026-09-14	0.2500	0.2500	0.2500	0.2500	-13.793%	10	4,161	-12.000%
2026-09-11	0.2900	0.2900	0.2900	0.2900	-3.333%	100	4,171	-24.138%
2026-09-10	0.3300	0.3300	0.3000	0.3000	-26.829%	101	4,071	-26.667%
2026-09-09	0.4100	0.4100	0.4100	0.4100	+20.588%	1	3,970	-46.341%
2026-09-08	0.3400	0.3400	0.3400	0.3400	-20.930%	1	3,970	-35.294%
2026-09-03	0.4300	0.4300	0.4300	0.4300	+26.471%	1	3,970	-48.837%
2026-09-02	0.3400	0.3400	0.3400	0.3400	-38.182%	3	3,970	-35.294%
2026-08-27	0.5500	0.5500	0.5500	0.5500	+10.000%	101	3,971	-60.000%
2026-08-19	0.5000	0.5000	0.5000	0.5000	+2.041%	10	3,962	-56.000%
2026-08-17	0.4900	0.4900	0.4900	0.4900	+2.083%	101	3,959	-55.102%
2026-08-14	0.4800	0.4800	0.4800	0.4800	-17.241%	100	3,959	-54.167%
2026-08-13	0.5800	0.5800	0.5800	0.5800	-7.937%	1	3,860	-62.069%
2026-08-10	0.6300	0.6300	0.6300	0.6300	+31.250%	10	3,860	-65.079%
2026-08-07	0.4900	0.4900	0.4800	0.4800	+6.667%	35	3,850	-54.167%
2026-08-05	0.4500	0.4500	0.4500	0.4500	+7.143%	3	3,823	-51.111%
2026-07-24	0.4200	0.4200	0.4200	0.4200	-16.000%	100	3,923	-47.619%
2026-07-22	0.4400	0.5000	0.4400	0.5000	+6.383%	5	3,923	-56.000%
2026-07-21	0.4700	0.4700	0.4700	0.4700	+34.286%	1	3,921	-53.191%
2026-07-17	0.3500	0.3500	0.3500	0.3500	-14.634%	2	3,921	-37.143%
2026-07-15	0.4100	0.4100	0.4100	0.4100	-4.651%	11	3,919	-46.341%
2026-07-14	0.4300	0.4300	0.4300	0.4300	-8.511%	11	3,930	-48.837%
2026-07-13	0.4700	0.4700	0.4700	0.4700	-11.321%	3	3,941	-53.191%
2026-07-09	0.5300	0.5300	0.5300	0.5300	-8.621%	1	3,941	-58.491%
2026-07-07	0.5800	0.5800	0.5800	0.5800	+3.571%	1	3,940	-62.069%
2026-06-29	0.5600	0.5600	0.5600	0.5600	0.000%	5	3,940	-60.714%
2026-06-25	0.6000	0.6000	0.5600	0.5600	+7.692%	186	3,940	-60.714%
2026-06-24	0.5300	0.5300	0.5200	0.5200	-14.754%	2	3,926	-57.692%
2026-06-23	0.7200	0.8900	0.6100	0.6100	-23.750%	208	4,026	-63.934%
2026-06-22	0.7900	0.8000	0.7900	0.8000	-5.882%	2	3,989	-72.500%
2026-06-18	0.9300	0.9500	0.8500	0.8500	-24.107%	311	4,211	-74.118%
2026-06-17	1.1600	1.1600	1.1000	1.1200	-0.885%	101	4,211	-80.357%
2026-06-16	1.1500	1.1500	1.0800	1.1300	-8.130%	125	4,211	-80.531%
2026-06-15	1.2300	1.2300	1.2300	1.2300	+48.193%	1	4,182	-82.114%
2026-06-10	0.8800	0.8900	0.8300	0.8300	-3.488%	9	4,182	-73.494%
2026-06-09	1.0100	1.0200	0.8600	0.8600	-16.505%	64	4,189	-74.419%
2026-06-08	1.0500	1.0500	1.0300	1.0300	-9.649%	11	4,210	-78.641%
2026-06-05	1.2700	1.2700	1.1400	1.1400	-28.750%	5	4,210	-80.702%
2026-06-04	1.6000	1.6000	1.6000	1.6000	-1.840%	35	4,208	-86.250%
2026-06-03	1.6600	1.6600	1.6300	1.6300	-12.366%	11	4,208	-86.503%
2026-06-02	1.9500	1.9600	1.8600	1.8600	-0.535%	26	4,217	-88.172%
2026-06-01	1.8700	1.8700	1.8700	1.8700	-6.965%	12	4,208	-88.235%
2026-05-29	2.0000	2.0100	1.9800	2.0100	+3.608%	4	4,197	-89.055%
2026-05-28	1.9400	1.9400	1.9400	1.9400	+1.042%	1	4,195	-88.660%
2026-05-27	1.9800	1.9900	1.9200	1.9200	-17.597%	174	4,197	-88.542%
2026-05-22	2.3800	2.3900	2.3300	2.3300	+5.909%	12	4,126	-90.558%
2026-05-20	2.3500	2.3500	2.2000	2.2000	-3.930%	22	4,136	-90.000%
2026-05-19	2.4300	2.4300	2.2900	2.2900	-19.930%	28	4,166	-90.393%
2026-05-18	2.9000	2.9600	2.8600	2.8600	-4.667%	34	4,166	-92.308%
2026-05-15	3.1700	3.1700	3.0000	3.0000	-33.333%	105	4,166	-92.667%
2026-05-14	4.6400	4.6400	4.5000	4.5000	-25.000%	2	4,066	-95.111%
2026-05-13	5.3400	6.0000	5.3400	6.0000	+14.286%	8	4,066	-96.333%
2026-05-12	5.2500	5.2500	5.2500	5.2500	-0.568%	25	4,066	-95.810%
2026-05-11	5.0000	5.2800	4.8600	5.2800	+55.294%	14	4,066	-95.833%
2026-05-08	3.4000	3.4000	3.4000	3.4000	-6.849%	50	4,091	-93.529%
2026-05-07	3.6500	3.6500	3.6500	3.6500	+42.578%	1	4,141	-93.973%
2026-05-06	2.5700	2.5700	2.5600	2.5600	+34.737%	2	4,141	-91.406%
2026-05-05	1.9000	1.9000	1.9000	1.9000	+2.703%	2	4,140	-88.421%
2026-05-04	1.8500	1.8500	1.8500	1.8500	+5.114%	1	4,142	-88.108%
2026-04-29	1.7500	1.7600	1.7300	1.7600	-8.808%	4	4,142	-87.500%
2026-04-28	2.0100	2.0100	1.9200	1.9300	-21.224%	8	4,142	-88.601%
2026-04-27	2.5700	2.5700	2.4100	2.4500	-10.909%	15	4,140	-91.020%
2026-04-24	2.6300	2.7500	2.6300	2.7500	-5.498%	7	4,140	-92.000%
2026-04-23	2.9000	2.9100	2.9000	2.9100	-8.202%	6	4,140	-92.440%
2026-04-22	3.1700	3.1700	3.1700	3.1700	+4.967%	7	4,134	-93.060%
2026-04-21	3.5000	3.5000	3.0200	3.0200	-19.467%	47	4,127	-92.715%
2026-04-20	3.7500	3.7500	3.7500	3.7500	-11.765%	25	4,127	-94.133%
2026-04-17	4.3500	4.4000	4.2500	4.2500	+16.438%	131	4,102	-94.824%
2026-04-16	3.7500	3.7500	3.6500	3.6500	-9.653%	2	4,116	-93.973%
2026-04-14	3.8800	4.0400	3.8800	4.0400	+26.250%	2	4,114	-94.554%
2026-04-13	2.9500	3.2000	2.8200	3.2000	-7.246%	6	4,114	-93.125%
2026-04-07	3.4500	3.4500	3.4500	3.4500	-15.854%	1	4,115	-93.623%
2026-03-31	4.0600	4.1000	4.0600	4.1000	+13.889%	4	4,115	-94.634%
2026-03-30	3.6000	3.6000	3.6000	3.6000	-6.494%	1	4,116	-93.889%
2026-03-27	3.7500	3.8500	3.7500	3.8500	+32.759%	101	4,116	-94.286%
2026-03-26	3.2000	3.2000	2.9000	2.9000	-23.077%	29	4,028	-92.414%
2026-03-25	3.7700	3.7700	3.7700	3.7700	+16.000%	2	4,012	-94.164%
2026-03-24	3.3000	3.3000	3.2500	3.2500	-5.797%	5	4,014	-93.231%
2026-03-23	3.3000	3.4500	3.3000	3.4500	+12.378%	11	4,009	-93.623%
2026-03-19	2.7900	3.1200	2.7400	3.0700	-19.211%	38	4,010	-92.834%
2026-03-18	4.3000	4.3000	3.8000	3.8000	-30.275%	16	4,042	-94.211%
2026-03-17	5.4500	5.4500	5.4500	5.4500	-3.540%	2	4,044	-95.963%
2026-03-16	5.9000	5.9000	5.5000	5.6500	-1.739%	4	4,045	-96.106%
2026-03-13	5.9400	5.9400	5.7500	5.7500	-22.297%	24	4,046	-96.174%
2026-03-12	7.8000	7.8000	7.4000	7.4000	-6.329%	12	4,065	-97.027%
2026-03-11	7.8500	7.9000	7.8500	7.9000	-12.222%	11	4,055	-97.215%
2026-03-10	9.0000	9.0000	9.0000	9.0000	+19.205%	1	4,050	-97.556%
2026-03-06	7.5500	7.5500	7.5500	7.5500	+16.512%	1	4,051	-97.086%
2026-03-05	6.4800	6.4800	6.4800	6.4800	-14.625%	1	4,051	-96.605%
2026-03-04	8.0000	8.0000	7.5900	7.5900	-6.064%	4	4,051	-97.101%
2026-03-03	7.9500	8.2500	7.7500	8.0800	-23.412%	12	4,050	-97.277%
2026-03-02	11.3000	11.4500	9.8500	10.5500	-15.261%	309	4,054	-97.915%
2026-02-27	11.6500	13.0700	11.6500	12.4500	+21.463%	255	3,918	-98.233%
2026-02-26	9.7000	10.2500	9.5500	10.2500	-8.482%	8	3,836	-97.854%
2026-02-25	11.0700	11.4000	11.0400	11.2000	-2.524%	118	3,738	-98.036%
2026-02-24	11.9200	12.0500	11.4900	11.4900	-10.584%	4,253	3,738	-98.085%
2026-02-23	11.2800	13.0000	11.2800	12.8500	+35.263%	122	1,402	-98.288%
2026-02-20	6.2400	9.5000	6.2400	9.5000	+74.312%	75	1,303	-97.684%
2026-02-19	5.1800	5.4500	5.1800	5.4500	+31.325%	13	1,244	-95.963%
2026-02-18	4.1300	4.1500	4.1300	4.1500	+21.345%	192	1,241	-94.699%
2026-02-17	3.0700	3.4500	3.0500	3.4200	-14.500%	8	1,053	-93.567%
2026-02-13	4.0500	4.0500	4.0000	4.0000	-10.112%	2	1,056	-94.500%
2026-02-12	6.9500	6.9500	4.2000	4.4500	-40.268%	8	1,056	-95.056%
2026-02-11	7.2800	7.6400	7.2800	7.4500	+9.398%	10	1,056	-97.047%
2026-02-10	7.5000	7.5000	6.8100	6.8100	-16.442%	5	1,063	-96.769%
2026-02-09	7.1000	8.1500	7.1000	8.1500	+31.029%	10	1,060	-97.301%
2026-02-06	5.9200	6.2200	5.9200	6.2200	+24.400%	5	1,069	-96.463%
2026-02-05	5.6600	5.9500	5.0000	5.0000	-37.656%	128	1,067	-95.600%
2026-02-04	10.6300	10.7000	7.5900	8.0200	-6.199%	34	1,054	-97.257%
2026-02-03	9.3400	9.3400	8.2800	8.5500	+41.322%	23	1,056	-97.427%
2026-02-02	7.5500	7.5500	5.2600	6.0500	-17.687%	97	1,059	-96.364%
2026-01-30	13.2500	14.7500	6.1100	7.3500	-65.149%	223	1,082	-97.007%
2026-01-29	22.1100	22.7000	16.7800	21.0900	+12.600%	252	941	-98.957%
2026-01-28	18.6500	19.9500	17.6300	18.7300	+11.091%	128	949	-98.825%
2026-01-27	15.4500	16.8600	15.0000	16.8600	+6.709%	561	902	-98.695%
2026-01-26	15.3500	22.6000	15.3500	15.8000	+32.773%	298	377	-98.608%
2026-01-23	10.7600	11.9000	10.7000	11.9000	+25.926%	81	157	-98.151%
2026-01-22	8.4500	9.5000	8.4500	9.4500	+9.502%	30	116	-97.672%
2026-01-21	8.6300	8.6300	8.6300	8.6300	-9.158%	3	104	-97.451%
2026-01-20	9.3200	9.5300	9.1800	9.5000	+20.253%	46	104	-97.684%
2026-01-16	7.5500	7.9900	7.3000	7.9000	-6.064%	29	68	-97.215%
2026-01-15	7.8000	8.8600	7.8000	8.4100	-6.763%	22	68	-97.384%
2026-01-14	7.9500	9.1000	7.9100	9.0200	+40.938%	43	55	-97.561%
2026-01-13	6.6800	7.0000	6.4000	6.4000	+10.535%	25	59	-96.563%
2026-01-12	5.5400	6.0500	5.5400	5.7900	+37.204%	27	46	-96.200%
2026-01-09	4.4500	4.5000	4.2000	4.2200	+18.873%	21	31	-94.787%
2026-01-08	3.3100	3.5500	3.3100	3.5500	-10.579%	2	14	-93.803%
2026-01-07	4.3000	4.3000	3.9700	3.9700	0.000%	12	12	-94.458%