Dark

SLV20270115C140
SLV Jan 15 2027 140.00 Call (SLV270115C00140000)
option OPRA

EOD

Sep 16, 2026

0.2000-16.667%(-0.0400)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.2100	0.2100	0.2000	0.2000	-16.667%	125	6,831	0.000%
2026-09-15	0.2400	0.2400	0.2400	0.2400	-4.000%	1	6,831	-16.667%
2026-09-11	0.2600	0.2600	0.2500	0.2500	-7.407%	33	6,830	-20.000%
2026-09-10	0.2800	0.2900	0.2700	0.2700	-28.947%	16	6,832	-25.926%
2026-09-09	0.3800	0.3800	0.3800	0.3800	+15.152%	20	6,822	-47.368%
2026-09-08	0.3300	0.3300	0.3300	0.3300	0.000%	4	6,812	-39.394%
2026-09-04	0.3400	0.3500	0.3300	0.3300	-19.512%	400	7,166	-39.394%
2026-09-03	0.3500	0.4200	0.3500	0.4100	+28.125%	1,070	7,166	-51.220%
2026-09-02	0.3200	0.3300	0.3200	0.3200	+3.226%	25	8,087	-37.500%
2026-09-01	0.3100	0.3100	0.3100	0.3100	-16.216%	2	8,086	-35.484%
2026-08-28	0.5700	0.5900	0.3600	0.3700	-30.189%	266	8,086	-45.946%
2026-08-27	0.4800	0.5500	0.4800	0.5300	+8.163%	35	7,885	-62.264%
2026-08-26	0.4900	0.4900	0.4900	0.4900	-9.259%	2	7,876	-59.184%
2026-08-25	0.4700	0.5400	0.4700	0.5400	+1.887%	3	7,876	-62.963%
2026-08-24	0.5800	0.5800	0.5300	0.5300	-8.621%	106	7,879	-62.264%
2026-08-21	0.6100	0.6100	0.5800	0.5800	+16.000%	48	7,773	-65.517%
2026-08-20	0.4800	0.5400	0.4800	0.5000	+56.250%	15	7,813	-60.000%
2026-08-18	0.4100	0.4100	0.3200	0.3200	-27.273%	57	7,833	-37.500%
2026-08-13	0.4800	0.4800	0.4400	0.4400	-26.667%	16	7,853	-54.545%
2026-08-12	0.5900	0.6200	0.5800	0.6000	+15.385%	31	7,856	-66.667%
2026-08-11	0.5200	0.5200	0.5200	0.5200	+1.961%	2	7,844	-61.538%
2026-08-10	0.5100	0.5100	0.5100	0.5100	+15.909%	50	7,844	-60.784%
2026-08-05	0.4400	0.4500	0.4300	0.4400	+37.500%	9	7,894	-54.545%
2026-08-04	0.3400	0.3400	0.3200	0.3200	+14.286%	75	7,893	-37.500%
2026-08-03	0.2800	0.2800	0.2800	0.2800	-28.205%	1	7,932	-28.571%
2026-07-24	0.3800	0.3900	0.3800	0.3900	+2.632%	599	8,118	-48.718%
2026-07-23	0.3800	0.3800	0.3800	0.3800	-17.391%	1	7,619	-47.368%
2026-07-22	0.4500	0.4600	0.4500	0.4600	+24.324%	11	7,619	-56.522%
2026-07-21	0.3900	0.3900	0.3700	0.3700	+5.714%	169	7,648	-45.946%
2026-07-17	0.3600	0.3600	0.3500	0.3500	0.000%	60	7,541	-42.857%
2026-07-16	0.3500	0.3500	0.3500	0.3500	-5.405%	1	7,491	-42.857%
2026-07-13	0.3900	0.4000	0.3700	0.3700	-27.451%	422	7,492	-45.946%
2026-07-09	0.5000	0.5100	0.5000	0.5100	-19.048%	4,800	7,661	-60.784%
2026-07-06	0.6100	0.6300	0.6000	0.6300	+6.780%	24	8,932	-68.254%
2026-07-02	0.6500	0.6500	0.5800	0.5900	+7.273%	32	8,911	-66.102%
2026-06-30	0.5100	0.5600	0.5100	0.5500	+5.769%	323	8,911	-63.636%
2026-06-29	0.5300	0.5300	0.4800	0.5200	-3.704%	106	8,611	-61.538%
2026-06-26	0.5700	0.5800	0.5400	0.5400	-3.571%	29	8,516	-62.963%
2026-06-25	0.5600	0.5600	0.5600	0.5600	+16.667%	3	8,527	-64.286%
2026-06-24	0.4000	0.5000	0.4000	0.4800	-15.789%	26	8,550	-58.333%
2026-06-23	0.5800	0.5800	0.5600	0.5700	-19.718%	23	8,552	-64.912%
2026-06-22	0.8900	0.8900	0.7000	0.7100	-10.127%	74	8,534	-71.831%
2026-06-18	0.8900	0.8900	0.7900	0.7900	-19.388%	56	8,484	-74.684%
2026-06-17	1.0600	1.0600	0.9800	0.9800	-3.922%	6	8,484	-79.592%
2026-06-16	1.0200	1.0200	1.0200	1.0200	-9.735%	1	8,484	-80.392%
2026-06-15	1.1900	1.1900	1.1300	1.1300	+7.619%	7	8,478	-82.301%
2026-06-12	1.0400	1.0500	1.0400	1.0500	+2.941%	3	8,478	-80.952%
2026-06-11	0.7900	1.0200	0.7900	1.0200	+32.468%	23	8,478	-80.392%
2026-06-10	0.8300	0.8400	0.7700	0.7700	-1.282%	107	8,455	-74.026%
2026-06-09	0.9000	0.9200	0.7500	0.7800	-15.217%	126	8,605	-74.359%
2026-06-08	0.9500	0.9500	0.9100	0.9200	0.000%	43	8,508	-78.261%
2026-06-05	1.1800	1.1800	0.9200	0.9200	-35.664%	436	8,471	-78.261%
2026-06-04	1.4600	1.4600	1.4200	1.4300	-2.721%	361	8,119	-86.014%
2026-06-03	1.4900	1.5100	1.4700	1.4700	-16.000%	30	7,768	-86.395%
2026-06-02	1.7900	1.8100	1.6900	1.7500	+6.061%	3,541	7,778	-88.571%
2026-06-01	1.6300	1.6500	1.6300	1.6500	-10.326%	11	5,913	-87.879%
2026-05-29	1.5800	1.9000	1.5800	1.8400	-1.604%	36	5,902	-89.130%
2026-05-28	1.7300	1.8700	1.7300	1.8700	+5.650%	17	5,884	-89.305%
2026-05-27	1.7700	1.7700	1.7700	1.7700	-18.056%	100	5,882	-88.701%
2026-05-26	2.1000	2.1600	2.1000	2.1600	+4.854%	23	5,782	-90.741%
2026-05-22	2.1600	2.1600	2.0600	2.0600	-10.823%	128	5,765	-90.291%
2026-05-21	2.0900	2.3100	2.0700	2.3100	+1.316%	22	5,765	-91.342%
2026-05-20	2.3000	2.3100	2.2800	2.2800	+9.615%	4	5,765	-91.228%
2026-05-19	2.3100	2.3100	2.0800	2.0800	-24.364%	16	5,784	-90.385%
2026-05-18	2.9500	2.9500	2.6100	2.7500	-4.181%	10	5,784	-92.727%
2026-05-15	2.8900	2.9700	2.8400	2.8700	-30.340%	82	5,784	-93.031%
2026-05-14	4.5000	4.5000	4.1200	4.1200	-28.348%	9	5,782	-95.146%
2026-05-13	5.0000	5.8800	5.0000	5.7500	+15.000%	61	5,782	-96.522%
2026-05-12	5.0000	5.0000	5.0000	5.0000	-0.794%	4	5,782	-96.000%
2026-05-11	4.7000	5.0500	4.3600	5.0400	+56.522%	254	5,782	-96.032%
2026-05-08	3.3000	3.3700	3.1000	3.2200	+2.222%	27	5,744	-93.789%
2026-05-07	3.1600	3.5000	3.1500	3.1500	+34.615%	21	5,741	-93.651%
2026-05-06	2.3400	2.3500	2.2800	2.3400	+37.647%	18	5,740	-91.453%
2026-05-05	1.7600	1.7600	1.7000	1.7000	-2.857%	15	5,752	-88.235%
2026-05-04	1.7700	1.7700	1.7400	1.7500	-12.500%	81	5,756	-88.571%
2026-05-01	1.9500	2.0600	1.9500	2.0000	+12.994%	103	5,688	-90.000%
2026-04-30	1.7000	1.7700	1.7000	1.7700	+16.447%	16	5,688	-88.701%
2026-04-29	1.5800	1.6200	1.5200	1.5200	-14.124%	22	5,688	-86.842%
2026-04-28	1.8500	1.8500	1.7600	1.7700	-21.681%	8	5,696	-88.701%
2026-04-27	2.3000	2.3200	2.2400	2.2600	-11.719%	7	5,694	-91.150%
2026-04-24	2.5500	2.5600	2.5500	2.5600	-1.538%	5	5,695	-92.188%
2026-04-23	2.7300	2.7300	2.5400	2.6000	-12.162%	4	5,695	-92.308%
2026-04-22	2.9500	2.9900	2.9100	2.9600	+3.497%	7	5,696	-93.243%
2026-04-21	3.0000	3.0000	2.7900	2.8600	-20.776%	40	5,718	-93.007%
2026-04-20	3.6200	3.6200	3.6100	3.6100	-8.608%	4	5,718	-94.460%
2026-04-17	3.9000	4.1500	3.9000	3.9500	+17.211%	215	5,714	-94.937%
2026-04-16	3.5500	3.5500	3.3700	3.3700	-6.389%	119	5,819	-94.065%
2026-04-15	3.5900	3.7000	3.5600	3.6000	-1.099%	37	5,821	-94.444%
2026-04-14	3.3000	3.6400	3.3000	3.6400	+26.389%	4	5,806	-94.505%
2026-04-13	2.8500	2.8800	2.8500	2.8800	-8.280%	20	5,809	-93.056%
2026-04-10	3.2500	3.2500	3.1400	3.1400	-2.181%	7	5,828	-93.631%
2026-04-09	3.0700	3.2100	3.0700	3.2100	-2.727%	1,254	5,825	-93.769%
2026-04-08	3.5600	3.6000	3.3000	3.3000	+3.125%	44	4,829	-93.939%
2026-04-06	3.3000	3.3000	3.2000	3.2000	-4.192%	10	4,828	-93.750%
2026-04-02	3.0800	3.4500	3.0800	3.3400	-12.105%	126	4,719	-94.012%
2026-04-01	3.8000	3.8000	3.8000	3.8000	-4.762%	1	4,719	-94.737%
2026-03-31	3.7000	4.0000	3.7000	3.9900	+14.986%	82	4,720	-94.987%
2026-03-30	3.6000	3.6000	3.4700	3.4700	+22.183%	8	4,721	-94.236%
2026-03-27	2.8400	2.8400	2.8400	2.8400	-6.885%	1	4,715	-92.958%
2026-03-26	3.0000	3.1500	2.8100	3.0500	-14.085%	2,110	6,715	-93.443%
2026-03-25	3.4500	3.6200	3.4500	3.5500	+16.393%	38	5,764	-94.366%
2026-03-24	2.9000	3.1500	2.9000	3.0500	-3.175%	159	5,791	-93.443%
2026-03-23	2.5800	3.2000	2.5800	3.1500	+32.911%	1,614	5,754	-93.651%
2026-03-20	2.7400	2.7500	2.3700	2.3700	-15.357%	114	5,877	-91.561%
2026-03-19	2.5100	3.0000	2.5000	2.8000	-20.000%	301	5,855	-92.857%
2026-03-18	4.3000	4.3000	3.5000	3.5000	-24.406%	44	5,911	-94.286%
2026-03-17	4.6800	4.8000	4.6000	4.6300	-9.570%	125	5,905	-95.680%
2026-03-16	5.4500	5.6000	5.1200	5.1200	-7.748%	26	5,807	-96.094%
2026-03-13	6.4000	6.4000	5.4000	5.5500	-20.144%	85	5,825	-96.396%
2026-03-12	7.5500	7.6500	6.9500	6.9500	-7.947%	218	5,851	-97.122%
2026-03-11	7.3000	7.5500	7.1500	7.5500	-9.036%	226	6,239	-97.351%
2026-03-10	8.2400	8.7900	8.2400	8.3000	+22.781%	6	6,242	-97.590%
2026-03-09	6.8500	6.8500	6.6900	6.7600	-2.029%	6	6,242	-97.041%
2026-03-06	6.5000	7.2000	6.5000	6.9000	+12.930%	235	6,262	-97.101%
2026-03-05	7.1800	7.1800	6.1100	6.1100	-16.301%	74	6,102	-96.727%
2026-03-04	8.1000	8.1000	7.3000	7.3000	-4.575%	34	6,150	-97.260%
2026-03-03	7.7400	7.8500	7.1500	7.6500	-24.631%	121	6,152	-97.386%
2026-03-02	9.9000	11.0700	9.4000	10.1500	-14.992%	68	6,144	-98.030%
2026-02-27	11.0500	12.5000	11.0500	11.9400	+21.218%	53	6,125	-98.325%
2026-02-26	8.9500	9.8500	8.8500	9.8500	-2.860%	38	6,105	-97.970%
2026-02-25	10.9700	11.2600	10.1400	10.1400	-2.687%	32	6,118	-98.028%
2026-02-24	11.1000	11.6000	10.2000	10.4200	-12.584%	2,385	6,118	-98.081%
2026-02-23	9.4500	12.8000	9.4500	11.9200	+37.011%	1,210	4,615	-98.322%
2026-02-20	5.8800	9.0500	5.8800	8.7000	+74.000%	37	4,117	-97.701%
2026-02-19	4.8200	5.1500	4.8200	5.0000	+14.155%	102	4,142	-96.000%
2026-02-18	3.9300	4.7600	3.9300	4.3800	+39.490%	3,494	4,161	-95.434%
2026-02-17	3.3000	3.3000	2.8800	3.1400	-16.267%	62	3,209	-93.631%
2026-02-13	4.7500	4.7500	3.7500	3.7500	-11.765%	64	3,112	-94.667%
2026-02-12	6.4300	6.4600	4.2000	4.2500	-40.559%	582	3,112	-95.294%
2026-02-11	7.1500	7.3500	6.9000	7.1500	+15.323%	270	2,827	-97.203%
2026-02-10	6.8300	7.1500	6.1000	6.2000	-16.779%	246	2,653	-96.774%
2026-02-09	6.4000	7.4500	6.4000	7.4500	+29.791%	51	2,671	-97.315%
2026-02-06	4.8500	5.9000	4.8000	5.7400	+19.583%	59	2,686	-96.516%
2026-02-05	5.3500	5.4500	4.6500	4.8000	-40.741%	585	2,645	-95.833%
2026-02-04	10.1500	10.1800	7.5000	8.1000	+5.744%	92	2,738	-97.531%
2026-02-03	8.0000	8.9500	7.5000	7.6600	+34.386%	628	2,759	-97.389%
2026-02-02	7.1500	7.2000	5.0000	5.7000	-20.056%	611	2,485	-96.491%
2026-01-30	12.0000	13.9400	5.8600	7.1300	-64.790%	1,697	2,185	-97.195%
2026-01-29	21.3500	21.7000	15.8000	20.2500	+3.581%	415	1,072	-99.012%
2026-01-28	17.8500	19.6500	16.9800	19.5500	+14.865%	127	933	-98.977%
2026-01-27	15.5500	17.0200	14.0000	17.0200	+18.772%	161	983	-98.825%
2026-01-26	14.3000	22.2000	13.6000	14.3300	+28.636%	600	875	-98.604%
2026-01-23	9.9000	11.1400	9.1000	11.1400	+26.161%	454	750	-98.205%
2026-01-22	8.2500	8.8800	7.9000	8.8300	+9.689%	192	456	-97.735%
2026-01-21	8.4000	8.5000	8.0500	8.0500	-8.523%	38	338	-97.516%
2026-01-20	8.8500	9.0000	8.6500	8.8000	+15.789%	42	312	-97.727%
2026-01-16	7.0000	7.6000	7.0000	7.6000	-8.982%	69	324	-97.368%
2026-01-15	7.0200	8.3500	7.0200	8.3500	-1.183%	79	324	-97.605%
2026-01-14	7.3000	8.5700	7.3000	8.4500	+36.290%	156	314	-97.633%
2026-01-13	6.4100	6.6000	5.7300	6.2000	+14.815%	120	291	-96.774%
2026-01-12	5.3000	5.8700	5.2500	5.4000	+37.056%	217	253	-96.296%
2026-01-09	3.8000	4.1100	3.7100	3.9400	+17.612%	83	114	-94.924%
2026-01-08	2.8300	3.3500	2.8300	3.3500	-6.944%	75	74	-94.030%
2026-01-07	3.8000	3.8000	3.6000	3.6000	0.000%	6	6	-94.444%