Dark

SLV20270115C15
SLV Jan 15 2027 15.00 Call (SLV270115C00015000)
option OPRA

EOD

Sep 14, 2026

42.13-6.107%(-2.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	42.1300	42.1300	42.1300	42.1300	-6.107%	1	102	0.000%
2026-08-31	44.8700	44.8700	44.8700	44.8700	-3.816%	1	103	-6.107%
2026-08-24	46.6500	46.6500	46.6500	46.6500	+24.069%	4	107	-9.689%
2026-06-29	37.6000	37.6000	37.6000	37.6000	-2.717%	1	108	+12.048%
2026-06-26	38.6500	38.6500	38.6500	38.6500	+5.227%	1	108	+9.004%
2026-06-24	36.2700	36.7300	36.2700	36.7300	-10.020%	10	107	+14.702%
2026-06-23	40.8200	40.8200	40.8200	40.8200	-35.918%	1	108	+3.209%
2026-05-13	63.7000	63.7000	63.7000	63.7000	+1.920%	1	108	-33.862%
2026-05-11	62.5000	62.5000	62.5000	62.5000	+21.124%	1	109	-32.592%
2026-05-04	51.6000	51.6000	51.6000	51.6000	-5.443%	1	110	-18.353%
2026-05-01	54.5700	54.5700	54.5700	54.5700	+6.374%	1	110	-22.796%
2026-04-30	51.3000	51.3000	51.3000	51.3000	+2.436%	1	110	-17.875%
2026-04-29	50.0800	50.0800	50.0800	50.0800	-12.677%	1	110	-15.875%
2026-04-20	57.4900	57.4900	57.3500	57.3500	+1.847%	2	110	-26.539%
2026-04-16	56.3100	56.3100	56.3100	56.3100	+13.988%	1	110	-25.182%
2026-04-07	49.5900	49.5900	49.4000	49.4000	-0.584%	2	110	-14.717%
2026-03-27	49.6900	49.6900	49.6900	49.6900	+4.237%	1	112	-15.214%
2026-03-24	47.7300	47.7300	47.6700	47.6700	-5.604%	3	120	-11.622%
2026-03-19	48.2400	50.5000	47.9500	50.5000	-12.630%	11	120	-16.574%
2026-03-13	57.7100	57.8000	57.7100	57.8000	-0.086%	2	120	-27.111%
2026-03-03	57.8500	57.8500	57.8500	57.8500	-13.008%	1	120	-27.174%
2026-03-02	66.5000	66.5000	66.5000	66.5000	-4.864%	1	121	-36.647%
2026-02-27	69.5300	69.9000	69.5300	69.9000	+7.588%	2	120	-39.728%
2026-02-24	64.9700	64.9700	64.9700	64.9700	+27.019%	1	121	-35.155%
2026-02-17	51.1500	51.1500	51.1500	51.1500	-7.505%	1	121	-17.634%
2026-02-06	55.3000	55.3000	55.3000	55.3000	+6.244%	1	122	-23.816%
2026-02-05	52.0500	52.0500	52.0500	52.0500	-15.640%	1	123	-19.059%
2026-02-04	64.6100	64.6100	61.7000	61.7000	+10.179%	2	122	-31.718%
2026-02-02	58.0000	58.0000	56.0000	56.0000	-5.181%	11	120	-24.768%
2026-01-30	76.1000	76.1000	56.0000	59.0600	-32.618%	13	131	-28.666%
2026-01-29	94.3000	94.3000	87.6500	87.6500	+0.343%	2	122	-51.934%
2026-01-28	87.3500	87.3500	87.3500	87.3500	+2.765%	1	122	-51.769%
2026-01-27	85.0000	85.0000	85.0000	85.0000	-2.968%	5	121	-50.435%
2026-01-26	87.6000	87.6000	87.6000	87.6000	+14.615%	1	136	-51.906%
2026-01-23	76.5000	76.5000	76.4300	76.4300	+7.952%	6	136	-44.878%
2026-01-20	71.0500	71.0500	69.0000	70.8000	+8.092%	7	143	-40.494%
2026-01-16	65.5000	65.5000	65.5000	65.5000	-2.472%	1	146	-35.679%
2026-01-15	65.9000	67.1600	65.9000	67.1600	-2.667%	7	146	-37.269%
2026-01-14	67.3500	69.0000	67.3500	69.0000	+7.813%	2	162	-38.942%
2026-01-13	64.0000	64.0000	64.0000	64.0000	+2.927%	2	161	-34.172%
2026-01-12	61.6500	62.1900	61.6500	62.1800	+10.053%	8	163	-32.245%
2026-01-09	56.5000	56.5000	56.5000	56.5000	-1.739%	10	158	-25.434%
2026-01-06	56.8300	58.6900	56.8300	57.5000	+6.324%	6	159	-26.730%
2026-01-05	55.0000	55.2200	53.9600	54.0800	+6.877%	13	155	-22.097%
2026-01-02	50.6000	50.6000	50.6000	50.6000	+2.264%	5	154	-16.739%
2025-12-31	50.5300	50.5500	48.5000	49.4800	-1.434%	25	162	-14.854%
2025-12-29	50.2000	50.2000	50.2000	50.2000	+26.289%	6	162	-16.076%
2025-12-09	39.7500	39.7500	39.7500	39.7500	+4.771%	1	168	+5.987%
2025-12-03	37.9400	37.9400	37.9400	37.9400	+8.091%	5	170	+11.044%
2025-11-28	35.1000	35.1000	35.1000	35.1000	+17.588%	2	175	+20.028%
2025-11-21	29.8500	29.8500	29.8500	29.8500	-10.036%	1	177	+41.139%
2025-11-12	33.1800	33.1800	33.1800	33.1800	+15.208%	1	177	+26.974%
2025-10-29	28.8000	28.8000	28.8000	28.8000	+3.971%	1	176	+46.285%
2025-10-28	27.7000	27.7000	27.7000	27.7000	+6.538%	10	175	+52.094%
2025-10-27	29.8700	29.8700	26.0000	26.0000	-9.154%	7	174	+62.038%
2025-10-22	28.3600	28.6200	28.3600	28.6200	-0.797%	4	174	+47.205%
2025-10-21	28.2500	28.8500	28.2500	28.8500	-13.233%	11	174	+46.031%
2025-10-15	33.2500	33.2500	33.2500	33.2500	+4.560%	1	189	+26.707%
2025-10-14	31.8000	31.8000	31.8000	31.8000	-0.313%	1	190	+32.484%
2025-10-13	31.9000	31.9000	31.9000	31.9000	+3.706%	1	189	+32.069%
2025-10-10	30.8000	30.8000	30.7600	30.7600	+5.886%	3	191	+36.964%
2025-10-06	28.9500	29.0800	28.9500	29.0500	+5.254%	23	208	+45.026%
2025-09-29	27.6000	27.6000	27.6000	27.6000	+10.977%	1	224	+52.645%
2025-09-24	24.8700	24.8700	24.8700	24.8700	+6.282%	5	224	+69.401%
2025-09-17	23.4000	23.4000	23.4000	23.4000	-0.847%	1	219	+80.043%
2025-09-16	23.6000	23.6000	23.6000	23.6000	+6.739%	1	219	+78.517%
2025-09-09	22.8000	22.8000	22.1100	22.1100	+2.125%	4	218	+90.547%
2025-09-04	21.6500	21.6500	21.6500	21.6500	+1.882%	1	231	+94.596%
2025-08-29	20.7600	21.2500	20.7600	21.2500	+3.558%	4	245	+98.259%
2025-08-27	20.5200	20.5200	20.5200	20.5200	-0.870%	10	245	+105.312%
2025-08-26	20.2000	20.7000	20.2000	20.7000	+5.076%	12	257	+103.527%
2025-08-21	19.7000	19.7000	19.7000	19.7000	-4.183%	1	257	+113.858%
2025-08-19	20.6100	20.6100	20.5600	20.5600	+2.646%	4	257	+104.912%
2025-08-14	19.7800	20.0300	19.7800	20.0300	-0.299%	55	253	+110.334%
2025-08-12	20.0900	20.0900	20.0900	20.0900	-0.545%	2	308	+109.706%
2025-08-11	20.2000	20.2000	20.2000	20.2000	-0.493%	5	310	+108.564%
2025-08-08	20.4000	20.4000	20.3000	20.3000	+1.247%	2	305	+107.537%
2025-08-07	20.0500	20.0500	20.0500	20.0500	+0.501%	1	304	+110.125%
2025-08-06	19.8800	19.9500	19.8800	19.9500	-2.588%	30	305	+111.178%
2025-07-22	20.4800	20.4800	20.4800	20.4800	-0.244%	1	330	+105.713%
2025-07-21	20.3000	20.5300	20.3000	20.5300	+2.907%	3	331	+105.212%
2025-07-17	19.9500	19.9500	19.9500	19.9500	+3.636%	1	334	+111.178%
2025-07-15	19.2500	19.2500	19.2500	19.2500	-4.229%	20	334	+118.857%
2025-07-14	20.1000	20.1000	20.1000	20.1000	0.000%	1	314	+109.602%
2025-07-11	19.8200	20.1000	19.8200	20.1000	+5.789%	3	315	+109.602%
2025-07-10	19.0000	19.0000	19.0000	19.0000	+2.426%	1	314	+121.737%
2025-07-02	18.6900	18.6900	18.5500	18.5500	+1.090%	8	313	+127.116%
2025-06-30	18.3500	18.3500	18.3500	18.3500	-3.675%	6	324	+129.591%
2025-06-26	19.0500	19.0500	19.0500	19.0500	+4.959%	10	318	+121.155%
2025-06-25	18.1500	18.1500	18.1500	18.1500	-2.837%	1	308	+132.121%
2025-06-24	18.6800	18.6800	18.6800	18.6800	-6.600%	10	308	+125.535%
2025-06-18	20.0000	20.0000	20.0000	20.0000	+4.275%	1	297	+110.650%
2025-06-17	19.3000	19.4700	19.1800	19.1800	+3.118%	27	297	+119.656%
2025-06-13	18.6000	18.6000	18.6000	18.6000	+0.270%	4	272	+126.505%
2025-06-11	18.5000	18.5500	18.5000	18.5500	-1.330%	2	275	+127.116%
2025-06-10	18.7700	19.0100	18.6300	18.8000	-2.490%	8	275	+124.096%
2025-06-09	18.8800	19.2800	18.8800	19.2800	+3.378%	2	269	+118.517%
2025-06-06	18.5500	18.6500	18.5500	18.6500	+2.755%	6	268	+125.898%
2025-06-05	17.4000	18.1500	17.4000	18.1500	+5.585%	11	269	+132.121%
2025-06-04	17.1900	17.1900	17.1900	17.1900	-1.207%	2	278	+145.084%
2025-06-03	17.4000	17.4000	17.4000	17.4000	0.000%	2	278	+142.126%
2025-06-02	16.7500	17.4000	16.6000	17.4000	+8.276%	13	276	+142.126%
2025-05-29	16.3000	16.3000	16.0700	16.0700	+0.438%	65	279	+162.166%
2025-05-27	16.0000	16.0000	16.0000	16.0000	-1.235%	1	334	+163.313%
2025-05-23	16.2000	16.2000	16.2000	16.2000	+3.514%	2	334	+160.062%
2025-05-22	15.6500	15.6500	15.6500	15.6500	+3.987%	1	334	+169.201%
2025-05-19	15.0500	15.0500	15.0500	15.0500	-0.331%	10	333	+179.934%
2025-05-14	15.1000	15.1000	15.1000	15.1000	-5.743%	10	323	+179.007%
2025-05-13	15.4600	16.0200	15.4600	16.0200	+5.743%	28	313	+162.984%
2025-05-12	15.1500	15.1500	15.1500	15.1500	-3.195%	10	319	+178.086%
2025-05-09	15.1500	16.3000	15.1500	15.6500	+1.623%	42	309	+169.201%
2025-05-07	15.4000	15.4000	15.4000	15.4000	-0.965%	1	290	+173.571%
2025-05-06	15.3500	15.6000	15.3500	15.5500	+3.667%	55	289	+170.932%
2025-05-05	15.0000	15.0000	15.0000	15.0000	+0.942%	2	291	+180.867%
2025-05-01	14.8600	14.8600	14.8600	14.8600	-4.744%	8	289	+183.513%
2025-04-29	15.6000	15.6000	15.6000	15.6000	-0.952%	1	281	+170.064%
2025-04-28	15.3800	15.7500	15.3800	15.7500	-1.563%	9	280	+167.492%
2025-04-25	16.0000	16.0000	16.0000	16.0000	-1.235%	50	271	+163.313%
2025-04-23	16.0000	16.2000	15.9200	16.2000	+1.250%	8	246	+160.062%
2025-04-21	16.0000	16.0000	16.0000	16.0000	+3.964%	1	240	+163.313%
2025-04-17	15.4300	15.4300	15.3900	15.3900	-0.838%	2	241	+173.749%
2025-04-16	15.5200	15.5200	15.5200	15.5200	+2.105%	1	241	+171.456%
2025-04-15	15.2000	15.2000	15.2000	15.2000	+3.401%	2	242	+177.171%
2025-04-14	15.0500	15.0500	14.7000	14.7000	-2.649%	2	242	+186.599%
2025-04-11	14.7500	15.2000	14.7500	15.1000	+5.226%	52	240	+179.007%
2025-04-10	14.3500	14.3500	14.3500	14.3500	+10.385%	1	216	+193.589%
2025-04-07	13.0000	13.0000	13.0000	13.0000	+1.167%	1	214	+224.077%
2025-04-04	12.8500	12.8500	12.8500	12.8500	-12.585%	10	214	+227.860%
2025-04-03	14.6500	14.8200	14.5700	14.7000	-7.663%	13	209	+186.599%
2025-04-02	15.9200	15.9200	15.9200	15.9200	-1.728%	1	199	+164.636%
2025-03-31	16.0500	16.2000	16.0500	16.2000	+0.935%	2	199	+160.062%
2025-03-28	16.2500	16.2500	16.0500	16.0500	-3.021%	4	199	+162.492%
2025-03-27	16.5500	16.5500	16.5500	16.5500	+2.795%	1	199	+154.562%
2025-03-26	16.2000	16.2000	16.1000	16.1000	-2.009%	3	265	+161.677%
2025-03-25	16.2500	16.4300	16.1500	16.4300	+6.274%	15	268	+156.421%
2025-03-24	15.9000	15.9000	15.4600	15.4600	-3.375%	20	253	+172.510%
2025-03-20	16.0800	16.2000	16.0000	16.0000	-5.325%	10	243	+163.313%
2025-03-17	16.5500	16.9000	16.5200	16.9000	+10.241%	12	233	+149.290%
2025-03-11	15.3300	15.3300	15.3300	15.3300	-0.777%	10	221	+174.821%
2025-03-10	15.3300	15.4500	15.3300	15.4500	+0.980%	10	221	+172.686%
2025-03-07	15.2400	15.3000	15.2400	15.3000	-4.375%	20	221	+175.359%
2025-03-05	16.0000	16.0000	16.0000	16.0000	+6.667%	1	221	+163.313%
2025-03-03	15.0000	15.0000	15.0000	15.0000	+3.448%	1	220	+180.867%
2025-02-28	14.5000	14.5000	14.5000	14.5000	-12.121%	2	219	+190.552%
2025-02-21	16.5000	16.5000	16.5000	16.5000	+0.304%	14	218	+155.333%
2025-02-20	16.4500	16.4500	16.4500	16.4500	+4.114%	2	211	+156.109%
2025-02-18	15.9000	15.9000	15.8000	15.8000	-2.469%	2	209	+166.646%
2025-02-14	16.2000	16.2000	16.2000	16.2000	+5.400%	2	209	+160.062%
2025-02-13	15.3700	15.3700	15.3700	15.3700	+5.202%	3	209	+174.105%
2025-01-23	14.2500	14.6100	14.2500	14.6100	+0.137%	7	209	+188.364%
2025-01-17	14.5300	14.5900	14.5300	14.5900	-1.419%	10	197	+188.759%
2025-01-16	14.8000	14.8000	14.8000	14.8000	+2.849%	10	197	+184.662%
2025-01-14	14.3700	14.5200	14.3700	14.3900	-1.640%	23	187	+192.773%
2025-01-07	14.6300	14.6300	14.6300	14.6300	+12.538%	5	164	+187.970%
2024-12-23	13.0000	13.0000	13.0000	13.0000	-7.143%	1	159	+224.077%
2024-12-18	14.0000	14.0000	14.0000	14.0000	-0.709%	75	159	+200.929%
2024-12-16	14.1000	14.1000	14.1000	14.1000	-6.063%	5	171	+198.794%
2024-12-12	14.4000	15.0500	14.3000	15.0100	-3.782%	54	171	+180.680%
2024-12-11	15.6000	15.6000	15.6000	15.6000	0.000%	1	219	+170.064%
2024-12-10	15.6000	15.6000	15.6000	15.6000	+5.978%	1	218	+170.064%
2024-12-03	14.7300	14.7300	14.7100	14.7200	+2.436%	4	217	+186.209%
2024-12-02	14.3700	14.3700	14.3700	14.3700	+0.490%	3	213	+193.180%
2024-11-29	14.4900	14.4900	14.3000	14.3000	-2.389%	8	210	+194.615%
2024-11-26	14.6500	14.6500	14.6500	14.6500	+1.807%	1	208	+187.577%
2024-11-14	14.3900	14.3900	14.3900	14.3900	-2.109%	4	207	+192.773%
2024-11-12	14.7000	14.7000	14.7000	14.7000	+1.379%	25	203	+186.599%
2024-11-11	14.5000	14.5000	14.5000	14.5000	-3.333%	100	178	+190.552%
2024-11-06	14.8300	15.0000	14.8300	15.0000	-9.091%	9	79	+180.867%
2024-11-05	16.5000	16.5000	16.5000	16.5000	+2.484%	1	78	+155.333%
2024-11-04	16.1100	16.1400	15.9500	16.1000	-8.000%	9	79	+161.677%
2024-10-30	17.5000	17.5000	17.5000	17.5000	-0.850%	1	72	+140.743%
2024-10-24	17.6500	17.6500	17.6500	17.6500	+1.964%	2	71	+138.697%
2024-10-23	17.3100	17.3100	17.3100	17.3100	+3.097%	7	69	+143.385%
2024-10-18	16.6700	17.0000	16.2800	16.7900	+7.284%	8	62	+150.923%
2024-10-17	16.4800	16.4800	15.6500	15.6500	-3.276%	6	59	+169.201%
2024-10-04	16.3000	16.3000	16.1800	16.1800	+1.125%	74	53	+160.383%
2024-10-03	16.0000	16.0000	16.0000	16.0000	0.000%	1	34	+163.313%
2024-10-02	16.0000	16.0000	16.0000	16.0000	-3.030%	1	33	+163.313%
2024-09-30	16.5000	16.5000	16.5000	16.5000	+7.632%	1	32	+155.333%
2024-09-27	15.3300	15.3300	15.3300	15.3300	-12.400%	20	31	+174.821%
2024-09-26	17.5000	17.5000	17.5000	17.5000	+13.122%	10	36	+140.743%
2024-09-25	15.6000	15.6000	15.3300	15.4700	-7.254%	8	26	+172.334%
2024-09-24	15.3000	16.6800	15.3000	16.6800	0.000%	21	21	+152.578%