Dark

SLV20270115C145
SLV Jan 15 2027 145.00 Call (SLV270115C00145000)
option OPRA

EOD

Sep 16, 2026

0.2200-8.333%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.2200	0.2200	0.2200	0.2200	-8.333%	5	3,811	0.000%
2026-09-11	0.2400	0.2400	0.2400	0.2400	0.000%	5	3,811	-8.333%
2026-09-10	0.2500	0.2700	0.2400	0.2400	-33.333%	3	3,814	-8.333%
2026-09-09	0.3600	0.3600	0.3600	0.3600	+24.138%	1	3,815	-38.889%
2026-09-08	0.2900	0.2900	0.2900	0.2900	+3.571%	21	3,815	-24.138%
2026-09-02	0.2800	0.2800	0.2800	0.2800	-12.500%	5	3,815	-21.429%
2026-08-31	0.3200	0.3200	0.3200	0.3200	-5.882%	2	3,816	-31.250%
2026-08-28	0.3600	0.3600	0.3400	0.3400	-29.167%	11	3,818	-35.294%
2026-08-27	0.5000	0.5000	0.4800	0.4800	-2.041%	100	3,870	-54.167%
2026-08-25	0.4500	0.4900	0.4500	0.4900	-9.259%	12	3,771	-55.102%
2026-08-21	0.5400	0.5400	0.5400	0.5400	+38.462%	2	3,771	-59.259%
2026-08-19	0.3900	0.3900	0.3900	0.3900	-7.143%	1	3,770	-43.590%
2026-08-17	0.4200	0.4200	0.4200	0.4200	+10.526%	91	3,771	-47.619%
2026-08-14	0.3800	0.3800	0.3800	0.3800	-26.923%	4	3,862	-42.105%
2026-08-12	0.5200	0.5200	0.5200	0.5200	+15.556%	2	3,862	-57.692%
2026-08-07	0.4500	0.4500	0.4500	0.4500	+15.385%	1	3,861	-51.111%
2026-08-05	0.3900	0.3900	0.3900	0.3900	+39.286%	2	3,861	-43.590%
2026-08-03	0.2800	0.2800	0.2800	0.2800	-6.667%	1	3,861	-21.429%
2026-07-29	0.3000	0.3000	0.3000	0.3000	-6.250%	1	3,862	-26.667%
2026-07-28	0.3200	0.3200	0.3100	0.3200	-11.111%	35	3,863	-31.250%
2026-07-27	0.3600	0.3600	0.3600	0.3600	-2.703%	27	3,863	-38.889%
2026-07-21	0.3600	0.3700	0.3600	0.3700	+15.625%	2	3,864	-40.541%
2026-07-17	0.3400	0.3400	0.3200	0.3200	-8.571%	3	3,864	-31.250%
2026-07-16	0.3400	0.3500	0.3400	0.3500	-7.895%	4	3,864	-37.143%
2026-07-13	0.4000	0.4000	0.3800	0.3800	-17.391%	3	3,862	-42.105%
2026-07-09	0.4400	0.4900	0.4400	0.4600	+6.977%	91	3,860	-52.174%
2026-07-08	0.4300	0.4300	0.4300	0.4300	-18.868%	4	3,861	-48.837%
2026-07-02	0.5600	0.5600	0.5300	0.5300	0.000%	5	3,860	-58.491%
2026-06-30	0.5000	0.5300	0.5000	0.5300	+15.217%	6	3,862	-58.491%
2026-06-29	0.4600	0.4600	0.4600	0.4600	-9.804%	1	3,862	-52.174%
2026-06-26	0.5300	0.5300	0.5100	0.5100	+8.511%	10	3,863	-56.863%
2026-06-24	0.4700	0.4700	0.4700	0.4700	-11.321%	5	3,871	-53.191%
2026-06-23	0.5700	0.5700	0.5200	0.5300	-17.188%	360	3,872	-58.491%
2026-06-22	0.6800	0.6900	0.6400	0.6400	-20.000%	51	3,971	-65.625%
2026-06-18	0.8600	0.8600	0.8000	0.8000	-13.043%	75	3,855	-72.500%
2026-06-17	0.9200	0.9200	0.9200	0.9200	-2.128%	10	3,855	-76.087%
2026-06-16	0.9000	0.9400	0.9000	0.9400	-10.476%	101	3,855	-76.596%
2026-06-15	1.0700	1.0700	1.0500	1.0500	+8.247%	28	3,806	-79.048%
2026-06-12	0.8800	0.9700	0.8800	0.9700	+38.571%	18	3,806	-77.320%
2026-06-11	0.7000	0.7000	0.7000	0.7000	0.000%	1	3,806	-68.571%
2026-06-10	0.7200	0.7700	0.7000	0.7000	-2.778%	156	3,806	-68.571%
2026-06-09	0.8200	0.8400	0.7200	0.7200	-15.294%	43	3,824	-69.444%
2026-06-08	0.8700	0.8700	0.8400	0.8500	-5.556%	209	3,783	-74.118%
2026-06-05	1.0500	1.0500	0.9000	0.9000	-35.714%	62	3,732	-75.556%
2026-06-03	1.4500	1.4500	1.4000	1.4000	-15.663%	107	3,704	-84.286%
2026-05-29	1.7000	1.7000	1.6600	1.6600	-5.143%	4	3,684	-86.747%
2026-05-28	1.7500	1.7500	1.7500	1.7500	+6.707%	6	3,684	-87.429%
2026-05-27	1.7300	1.7300	1.6200	1.6400	-14.136%	49	3,684	-86.585%
2026-05-26	1.9100	1.9100	1.9100	1.9100	0.000%	11	3,671	-88.482%
2026-05-22	1.9500	1.9700	1.9100	1.9100	0.000%	4	3,682	-88.482%
2026-05-21	1.9100	1.9100	1.9100	1.9100	-12.385%	3	3,681	-88.482%
2026-05-20	1.9200	2.1800	1.9200	2.1800	+3.810%	2	3,681	-89.908%
2026-05-19	2.1000	2.1000	2.1000	2.1000	-16.000%	1	3,681	-89.524%
2026-05-18	2.5600	2.5600	2.5000	2.5000	-6.367%	12	3,681	-91.200%
2026-05-15	2.7500	2.7500	2.6500	2.6700	-27.838%	59	3,681	-91.760%
2026-05-14	4.0500	4.0500	3.7000	3.7000	-30.970%	57	3,627	-94.054%
2026-05-13	5.3600	5.3600	5.3600	5.3600	+16.269%	1	3,599	-95.896%
2026-05-12	3.8100	4.6100	3.8100	4.6100	+7.209%	5	3,599	-95.228%
2026-05-11	4.3000	4.3000	4.1500	4.3000	+45.763%	3	3,599	-94.884%
2026-05-08	3.1000	3.1000	2.9500	2.9500	+1.724%	17	3,595	-92.542%
2026-05-07	3.0700	3.0900	2.9000	2.9000	+34.884%	7	3,595	-92.414%
2026-05-06	2.1500	2.1500	2.1500	2.1500	+36.076%	1	3,594	-89.767%
2026-04-30	1.5800	1.5800	1.5800	1.5800	+6.040%	1	3,593	-86.076%
2026-04-29	1.4500	1.4900	1.4100	1.4900	-6.875%	35	3,594	-85.235%
2026-04-28	1.7100	1.7100	1.6000	1.6000	-23.077%	20	3,587	-86.250%
2026-04-27	2.1400	2.1400	2.0800	2.0800	-7.143%	11	3,576	-89.423%
2026-04-24	2.3500	2.3500	2.2400	2.2400	-3.448%	3	3,598	-90.179%
2026-04-23	2.5000	2.5000	2.3200	2.3200	-14.706%	10	3,577	-90.517%
2026-04-22	2.7300	2.7300	2.7200	2.7200	+2.256%	155	3,569	-91.912%
2026-04-21	2.7300	2.7300	2.6600	2.6600	-18.654%	9	3,615	-91.729%
2026-04-20	3.2700	3.2700	3.2700	3.2700	-12.800%	10	3,615	-93.272%
2026-04-17	3.9000	3.9000	3.7500	3.7500	+18.297%	3	3,615	-94.133%
2026-04-16	3.1700	3.1700	3.1700	3.1700	-10.704%	8	3,614	-93.060%
2026-04-14	3.4100	3.5500	3.4000	3.5500	+16.393%	7	3,622	-93.803%
2026-04-10	3.0500	3.0500	3.0500	3.0500	0.000%	2	3,626	-92.787%
2026-04-09	3.0000	3.0500	3.0000	3.0500	-3.785%	112	3,626	-92.787%
2026-04-08	3.1900	3.1900	3.1700	3.1700	+13.214%	5	3,626	-93.060%
2026-04-07	2.6700	2.8000	2.6700	2.8000	-10.543%	13	3,624	-92.143%
2026-04-02	3.1500	3.1500	3.1200	3.1300	-13.056%	15	3,631	-92.971%
2026-04-01	3.6000	3.6000	3.6000	3.6000	-6.005%	2	3,631	-93.889%
2026-03-31	3.8300	3.8300	3.8300	3.8300	+19.688%	1	3,631	-94.256%
2026-03-30	3.2000	3.2000	3.2000	3.2000	-5.882%	2	3,630	-93.125%
2026-03-27	3.4000	3.4000	3.4000	3.4000	+29.771%	5	3,630	-93.529%
2026-03-26	2.8900	2.8900	2.5700	2.6200	-7.746%	7	3,625	-91.603%
2026-03-24	2.7200	2.8400	2.7200	2.8400	+7.170%	4	3,626	-92.254%
2026-03-23	2.3700	2.8600	2.3700	2.6500	+17.778%	94	3,625	-91.698%
2026-03-20	2.3900	2.3900	2.2100	2.2500	-17.279%	25	3,642	-90.222%
2026-03-19	2.4700	2.7700	2.3100	2.7200	-17.576%	461	3,634	-91.912%
2026-03-18	3.7500	3.7500	3.3000	3.3000	-27.152%	415	3,629	-93.333%
2026-03-17	4.9500	4.9500	4.5300	4.5300	-10.827%	14	3,336	-95.143%
2026-03-16	5.2000	5.2000	4.9300	5.0800	-0.392%	256	3,334	-95.669%
2026-03-13	5.7100	5.7100	5.1000	5.1000	-24.220%	25	3,198	-95.686%
2026-03-12	6.7300	6.7300	6.7300	6.7300	-5.478%	2	3,208	-96.731%
2026-03-11	7.0500	7.1500	6.9000	7.1200	-10.440%	14	3,726	-96.910%
2026-03-10	8.3500	8.3500	7.9500	7.9500	+13.087%	16	3,724	-97.233%
2026-03-09	6.5500	7.0300	6.3500	7.0300	+4.148%	94	3,729	-96.871%
2026-03-06	6.7500	6.7500	6.7500	6.7500	+5.469%	1	3,706	-96.741%
2026-03-05	6.4400	6.4400	6.4000	6.4000	-10.739%	200	3,706	-96.563%
2026-03-04	7.7000	7.7000	7.1700	7.1700	+2.429%	43	3,648	-96.932%
2026-03-03	7.0000	7.4500	6.9000	7.0000	-30.348%	15	3,632	-96.857%
2026-03-02	9.7500	10.3700	8.9000	10.0500	-11.842%	28	3,634	-97.811%
2026-02-27	10.7000	12.0500	10.7000	11.4000	+18.380%	99	3,642	-98.070%
2026-02-26	9.4700	9.6300	9.3600	9.6300	-0.207%	23	3,673	-97.715%
2026-02-25	10.9500	11.1000	9.5500	9.6500	-4.171%	183	3,668	-97.720%
2026-02-24	10.6100	11.2500	9.9000	10.0700	-12.206%	92	3,668	-97.815%
2026-02-23	9.2900	12.3500	9.2900	11.4700	+51.921%	69	3,673	-98.082%
2026-02-20	5.4600	7.5500	5.4600	7.5500	+58.947%	432	3,657	-97.086%
2026-02-19	4.7500	4.7500	4.7500	4.7500	+11.765%	1	3,780	-95.368%
2026-02-18	3.8000	4.4900	3.8000	4.2500	+41.667%	51	3,781	-94.824%
2026-02-17	2.7500	3.0000	2.6600	3.0000	-20.635%	18	3,784	-92.667%
2026-02-13	4.6500	4.6500	3.6800	3.7800	-5.500%	52	3,837	-94.180%
2026-02-12	5.1000	5.1000	3.9000	4.0000	-41.176%	481	3,837	-94.500%
2026-02-11	6.5400	6.8000	6.5400	6.8000	+1.341%	3	3,786	-96.765%
2026-02-10	6.7100	6.7100	6.7100	6.7100	-8.082%	1	3,787	-96.721%
2026-02-09	6.0000	7.3000	6.0000	7.3000	+32.007%	35	3,787	-96.986%
2026-02-06	4.9000	5.5300	4.8000	5.5300	+21.538%	8	3,786	-96.022%
2026-02-05	5.1800	5.1800	4.5500	4.5500	-41.441%	56	3,784	-95.165%
2026-02-04	9.6000	9.6000	7.2300	7.7700	+1.569%	113	3,818	-97.169%
2026-02-03	7.2500	8.6500	7.1500	7.6500	+36.852%	290	3,854	-97.124%
2026-02-02	7.1000	7.1000	4.5000	5.5900	-19.103%	163	3,748	-96.064%
2026-01-30	12.2000	13.4000	6.0000	6.9100	-64.564%	1,241	4,568	-96.816%
2026-01-29	20.4500	20.8700	14.5300	19.5000	+4.000%	276	3,992	-98.872%
2026-01-28	17.3000	19.0000	15.7500	18.7500	+15.955%	166	4,001	-98.827%
2026-01-27	14.7000	16.1700	13.5500	16.1700	+16.499%	228	4,007	-98.639%
2026-01-26	13.6500	20.7500	13.2100	13.8800	+31.564%	1,649	3,951	-98.415%
2026-01-23	9.3500	10.5600	9.3500	10.5500	+28.659%	583	3,506	-97.915%
2026-01-22	7.6000	8.4300	7.4900	8.2000	+9.772%	513	3,640	-97.317%
2026-01-21	8.1300	8.1500	6.9900	7.4700	-10.000%	357	3,288	-97.055%
2026-01-20	8.5200	8.5200	8.0000	8.3000	+17.730%	466	3,323	-97.349%
2026-01-16	6.5500	7.1500	6.4500	7.0500	-6.623%	182	3,289	-96.879%
2026-01-15	6.7000	7.8900	6.7000	7.5500	-3.822%	405	3,289	-97.086%
2026-01-14	7.1000	8.1000	6.8200	7.8500	+38.938%	2,235	3,207	-97.197%
2026-01-13	6.4500	6.4500	5.4000	5.6500	+11.660%	1,884	3,801	-96.106%
2026-01-12	4.7000	5.4500	4.7000	5.0600	+36.757%	3,146	2,892	-95.652%
2026-01-09	3.5000	3.7500	3.5000	3.7000	+21.311%	188	608	-94.054%
2026-01-08	2.6900	3.0500	2.6000	3.0500	-8.955%	253	505	-92.787%
2026-01-07	3.3600	3.7300	3.3000	3.3500	0.000%	267	264	-93.433%