Dark

SLV20270115C150
SLV Jan 15 2027 150.00 Call (SLV270115C00150000)
option OPRA

EOD

Sep 17, 2026

0.1900+11.765%(+0.0200)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1900	0.2100	0.1900	0.1900	+11.765%	186	36,283	0.000%
2026-09-16	0.2100	0.2100	0.1600	0.1700	-15.000%	76	36,409	+11.765%
2026-09-15	0.2000	0.2000	0.1800	0.2000	+11.111%	35	36,354	-5.000%
2026-09-14	0.1900	0.1900	0.1800	0.1800	-18.182%	38	36,379	+5.556%
2026-09-11	0.2200	0.2200	0.2000	0.2200	-4.348%	516	36,417	-13.636%
2026-09-10	0.2400	0.2500	0.2100	0.2300	-23.333%	30	36,780	-17.391%
2026-09-09	0.3100	0.3100	0.3000	0.3000	+15.385%	2	36,780	-36.667%
2026-09-08	0.2600	0.2600	0.2600	0.2600	-7.143%	12	36,781	-26.923%
2026-09-04	0.2800	0.2800	0.2800	0.2800	-17.647%	2	36,774	-32.143%
2026-09-03	0.3400	0.3500	0.3400	0.3400	+21.429%	22	36,774	-44.118%
2026-09-02	0.2700	0.2800	0.2600	0.2800	+16.667%	6	36,764	-32.143%
2026-09-01	0.2500	0.2500	0.2400	0.2400	-17.241%	183	36,760	-20.833%
2026-08-31	0.3000	0.3000	0.2900	0.2900	-6.452%	53	36,670	-34.483%
2026-08-28	0.4400	0.4500	0.3100	0.3100	-24.390%	624	36,652	-38.710%
2026-08-27	0.3800	0.4300	0.3800	0.4100	0.000%	181	36,657	-53.659%
2026-08-26	0.4200	0.4200	0.3800	0.4100	-10.870%	32	36,696	-53.659%
2026-08-25	0.4000	0.4600	0.3800	0.4600	-6.122%	38	36,708	-58.696%
2026-08-24	0.4500	0.4900	0.4400	0.4900	+2.083%	82	36,708	-61.224%
2026-08-21	0.5000	0.5200	0.4500	0.4800	+11.628%	1,150	36,662	-60.417%
2026-08-20	0.4000	0.4900	0.4000	0.4300	+10.256%	250	36,720	-55.814%
2026-08-19	0.3400	0.3900	0.3400	0.3900	+39.286%	68	36,762	-51.282%
2026-08-18	0.3300	0.3400	0.2800	0.2800	-30.000%	722	36,765	-32.143%
2026-08-17	0.3600	0.4000	0.3600	0.4000	+17.647%	2	36,754	-52.500%
2026-08-14	0.3700	0.3700	0.3400	0.3400	-12.821%	42	36,743	-44.118%
2026-08-13	0.4500	0.4500	0.3900	0.3900	-18.750%	81	36,794	-51.282%
2026-08-12	0.5000	0.5200	0.4800	0.4800	+6.667%	374	36,789	-60.417%
2026-08-11	0.4600	0.4600	0.4300	0.4500	-8.163%	6	36,635	-57.778%
2026-08-10	0.4300	0.5200	0.4300	0.4900	+25.641%	640	36,633	-61.224%
2026-08-07	0.4000	0.4000	0.3600	0.3900	+8.333%	36	36,683	-51.282%
2026-08-06	0.3500	0.3600	0.3200	0.3600	0.000%	5	36,653	-47.222%
2026-08-05	0.3400	0.3900	0.3400	0.3600	+24.138%	1,037	37,020	-47.222%
2026-08-04	0.2800	0.3000	0.2700	0.2900	+11.538%	2,124	37,467	-34.483%
2026-08-03	0.2500	0.2600	0.2500	0.2600	-3.704%	27	35,890	-26.923%
2026-07-31	0.2700	0.2700	0.2700	0.2700	-15.625%	136	35,897	-29.630%
2026-07-30	0.2800	0.3200	0.2800	0.3200	+14.286%	86	35,993	-40.625%
2026-07-29	0.2800	0.2900	0.2800	0.2800	+3.704%	26	35,916	-32.143%
2026-07-28	0.3000	0.3000	0.2700	0.2700	-15.625%	57	35,971	-29.630%
2026-07-27	0.3500	0.3500	0.3200	0.3200	-5.882%	133	36,014	-40.625%
2026-07-24	0.3300	0.3600	0.3300	0.3400	+9.677%	565	35,903	-44.118%
2026-07-23	0.3400	0.3500	0.3100	0.3100	-20.513%	25	35,839	-38.710%
2026-07-22	0.3900	0.4100	0.3900	0.3900	+18.182%	201	35,831	-51.282%
2026-07-21	0.3300	0.3700	0.3300	0.3300	+3.125%	33	35,876	-42.424%
2026-07-20	0.3200	0.3300	0.3000	0.3200	+10.345%	74	35,899	-40.625%
2026-07-17	0.2800	0.3200	0.2600	0.2900	-3.333%	176	35,940	-34.483%
2026-07-16	0.2400	0.3300	0.2400	0.3000	-14.286%	187	35,841	-36.667%
2026-07-15	0.3600	0.3800	0.3500	0.3500	-2.778%	37	35,838	-45.714%
2026-07-14	0.4000	0.4000	0.3600	0.3600	+5.882%	116	35,840	-47.222%
2026-07-13	0.3800	0.4000	0.3400	0.3400	-15.000%	456	35,803	-44.118%
2026-07-10	0.4100	0.4400	0.3700	0.4000	-9.091%	16,271	35,875	-52.500%
2026-07-09	0.4400	0.4600	0.4400	0.4400	+4.762%	22	36,375	-56.818%
2026-07-08	0.4500	0.4500	0.3900	0.4200	-10.638%	67	36,363	-54.762%
2026-07-07	0.5000	0.5000	0.4700	0.4700	-9.615%	4	36,403	-59.574%
2026-07-06	0.5200	0.5500	0.5200	0.5200	0.000%	11	36,401	-63.462%
2026-07-02	0.5600	0.5800	0.5100	0.5200	+4.000%	82	36,368	-63.462%
2026-07-01	0.5300	0.5500	0.5000	0.5000	+2.041%	38	36,368	-62.000%
2026-06-30	0.5000	0.5200	0.4900	0.4900	+8.889%	33	36,366	-61.224%
2026-06-29	0.4500	0.4800	0.4300	0.4500	-4.255%	70	36,354	-57.778%
2026-06-26	0.5000	0.5200	0.4700	0.4700	-6.000%	224	36,346	-59.574%
2026-06-25	0.5000	0.5100	0.4400	0.5000	+11.111%	189	36,467	-62.000%
2026-06-24	0.4300	0.4800	0.4200	0.4500	-10.000%	182	36,421	-57.778%
2026-06-23	0.5400	0.5400	0.4700	0.5000	-16.667%	418	39,916	-62.000%
2026-06-22	0.7500	0.7500	0.6000	0.6000	-13.043%	20,880	39,919	-68.333%
2026-06-18	0.8300	0.8300	0.6900	0.6900	-21.591%	634	46,492	-72.464%
2026-06-17	0.8800	1.0500	0.8800	0.8800	-2.222%	77	46,492	-78.409%
2026-06-16	0.9300	0.9400	0.8500	0.9000	-9.091%	52	46,492	-78.889%
2026-06-15	1.0400	1.0600	0.9500	0.9900	+13.793%	220	46,305	-80.808%
2026-06-12	0.8300	0.9200	0.8100	0.8700	0.000%	122	46,305	-78.161%
2026-06-11	0.6600	0.9100	0.6500	0.8700	+35.938%	147	46,305	-78.161%
2026-06-10	0.6600	0.7500	0.6400	0.6400	-3.030%	111	46,212	-70.313%
2026-06-09	0.7500	0.7800	0.6200	0.6600	-18.519%	330	46,167	-71.212%
2026-06-08	0.8000	0.8100	0.7600	0.8100	+8.000%	227	46,023	-76.543%
2026-06-05	0.9600	1.0400	0.7200	0.7500	-36.441%	786	46,007	-74.667%
2026-06-04	1.3300	1.3400	1.1800	1.1800	-5.600%	126	45,569	-83.898%
2026-06-03	1.3500	1.3500	1.2300	1.2500	-14.966%	229	45,473	-84.800%
2026-06-02	1.5200	1.5500	1.4500	1.4700	+1.379%	148	45,376	-87.075%
2026-06-01	1.4000	1.4600	1.3600	1.4500	-6.452%	204	45,321	-86.897%
2026-05-29	1.5600	1.6800	1.4700	1.5500	-1.899%	147	45,290	-87.742%
2026-05-28	1.3900	1.6100	1.3000	1.5800	+7.483%	115	45,148	-87.975%
2026-05-27	1.5700	1.6100	1.4700	1.4700	-21.390%	358	45,108	-87.075%
2026-05-26	1.7700	1.8700	1.7400	1.8700	+6.857%	338	44,821	-89.840%
2026-05-22	1.8500	1.8500	1.7400	1.7500	-14.634%	105	44,942	-89.143%
2026-05-21	1.8000	2.0500	1.7100	2.0500	+6.218%	1,027	44,993	-90.732%
2026-05-20	1.8300	2.0000	1.8300	1.9300	+7.821%	343	44,993	-90.155%
2026-05-19	1.9200	2.0200	1.7900	1.7900	-25.417%	229	46,193	-89.385%
2026-05-18	2.5900	2.6800	2.2800	2.4000	-1.235%	54	46,193	-92.083%
2026-05-15	2.5400	2.6300	2.4300	2.4300	-30.571%	951	46,193	-92.181%
2026-05-14	3.9000	3.9500	3.4700	3.5000	-27.083%	136	45,286	-94.571%
2026-05-13	4.3800	5.3200	4.3800	4.8000	+5.495%	255	45,214	-96.042%
2026-05-12	4.0500	4.5500	3.5800	4.5500	+2.247%	2,874	45,214	-95.824%
2026-05-11	4.0000	4.5000	3.8400	4.4500	+57.244%	1,274	45,214	-95.730%
2026-05-08	2.7900	2.9400	2.6300	2.8300	+13.200%	354	41,628	-93.286%
2026-05-07	2.6300	3.1000	2.4600	2.5000	+20.192%	6,321	41,329	-92.400%
2026-05-06	1.8500	2.0800	1.8500	2.0800	+41.497%	6,866	36,350	-90.865%
2026-05-05	1.5200	1.5500	1.4600	1.4700	-2.000%	28	30,437	-87.075%
2026-05-04	1.5800	1.6100	1.4600	1.5000	-12.281%	157	30,434	-87.333%
2026-05-01	1.5800	1.8300	1.5800	1.7100	+13.245%	248	30,244	-88.889%
2026-04-30	1.5100	1.5100	1.4300	1.5100	+9.420%	169	30,244	-87.417%
2026-04-29	1.3300	1.3800	1.2900	1.3800	-6.757%	271	30,128	-86.232%
2026-04-28	1.6600	1.6600	1.4800	1.4800	-22.917%	1,232	29,918	-87.162%
2026-04-27	2.0000	2.0000	1.9100	1.9200	-9.859%	205	30,588	-90.104%
2026-04-24	2.0500	2.2200	2.0500	2.1300	-2.294%	45	30,426	-91.080%
2026-04-23	2.3500	2.4300	2.1800	2.1800	-14.844%	117	30,416	-91.284%
2026-04-22	2.6700	2.6700	2.5100	2.5600	+6.667%	31	30,363	-92.578%
2026-04-21	2.8500	2.8500	2.4000	2.4000	-22.078%	105	30,336	-92.083%
2026-04-20	3.2500	3.2800	3.0600	3.0800	-10.725%	43	30,336	-93.831%
2026-04-17	3.5000	3.7300	3.4000	3.4500	+15.000%	6,669	30,316	-94.493%
2026-04-16	3.2000	3.2000	2.9200	3.0000	-5.956%	57	23,895	-93.667%
2026-04-15	3.2500	3.4800	3.1900	3.1900	-4.776%	3,043	23,850	-94.044%
2026-04-14	2.8800	3.4000	2.8100	3.3500	+30.859%	3,585	20,847	-94.328%
2026-04-13	2.4900	2.5600	2.2500	2.5600	-6.569%	137	17,952	-92.578%
2026-04-10	2.8000	2.8700	2.7000	2.7400	-2.837%	42	17,977	-93.066%
2026-04-09	2.8100	2.8500	2.7000	2.8200	-2.759%	125	17,974	-93.262%
2026-04-08	3.3800	3.3800	2.9000	2.9000	+5.839%	2,023	17,950	-93.448%
2026-04-07	2.7200	2.7500	2.5000	2.7400	-5.190%	22	16,286	-93.066%
2026-04-06	2.9700	2.9700	2.8000	2.8900	-2.694%	198	16,267	-93.426%
2026-04-02	2.6700	3.0800	2.6700	2.9700	-9.174%	259	15,983	-93.603%
2026-04-01	3.3500	3.3500	3.2500	3.2700	-7.627%	18	15,983	-94.190%
2026-03-31	3.2700	3.6000	3.2500	3.5400	+18.000%	5,613	15,984	-94.633%
2026-03-30	3.1600	3.1600	2.9400	3.0000	-2.280%	69	11,805	-93.667%
2026-03-27	2.5000	3.2000	2.5000	3.0700	+24.291%	136	11,786	-93.811%
2026-03-26	2.6500	2.7700	2.3900	2.4700	-19.544%	2,807	11,829	-92.308%
2026-03-25	3.1000	3.2200	3.0000	3.0700	+13.704%	6,345	13,358	-93.811%
2026-03-24	2.5500	2.8400	2.5300	2.7000	+0.372%	4,913	9,929	-92.963%
2026-03-23	2.2100	2.8200	2.1600	2.6900	+29.327%	5,078	11,398	-92.937%
2026-03-20	2.4100	2.4500	2.0700	2.0800	-18.750%	129	7,943	-90.865%
2026-03-19	2.4600	2.6300	2.0800	2.5600	-16.066%	1,054	7,902	-92.578%
2026-03-18	3.6400	3.7000	3.0400	3.0500	-28.235%	202	8,442	-93.770%
2026-03-17	4.7000	4.7000	4.2500	4.2500	-11.826%	42	8,469	-95.529%
2026-03-16	4.8600	4.9800	4.5000	4.8200	+0.208%	77	8,467	-96.058%
2026-03-13	5.8000	5.8000	4.8000	4.8100	-22.419%	3,658	8,466	-96.050%
2026-03-12	6.8500	6.8500	6.2000	6.2000	-8.148%	91	9,302	-96.935%
2026-03-11	6.9000	6.9000	6.4700	6.7500	-10.596%	94	9,308	-97.185%
2026-03-10	7.3900	8.0600	7.2400	7.5500	+13.705%	120	9,285	-97.483%
2026-03-09	6.2000	6.7200	5.9100	6.6400	+7.097%	199	9,294	-97.139%
2026-03-06	5.8000	6.4100	5.8000	6.2000	+9.347%	219	10,072	-96.935%
2026-03-05	6.2000	6.2000	5.4000	5.6700	-14.480%	3,551	10,095	-96.649%
2026-03-04	7.3500	7.3500	6.5000	6.6300	-5.286%	297	11,589	-97.134%
2026-03-03	7.4500	7.4500	6.3500	7.0000	-26.702%	815	11,592	-97.286%
2026-03-02	9.1700	10.2500	8.4500	9.5500	-13.731%	648	11,569	-98.010%
2026-02-27	10.2500	11.6000	10.2500	11.0700	+22.320%	230	11,725	-98.284%
2026-02-26	8.1000	9.0500	8.0500	9.0500	-2.688%	237	11,750	-97.901%
2026-02-25	10.8500	10.8500	9.2000	9.3000	-3.727%	1,355	10,726	-97.957%
2026-02-24	11.2000	11.6500	9.3700	9.6600	-15.854%	333	10,726	-98.033%
2026-02-23	8.7000	11.8900	8.7000	11.4800	+38.480%	962	10,721	-98.345%
2026-02-20	4.9000	8.7600	4.9000	8.2900	+88.409%	402	11,140	-97.708%
2026-02-19	4.1200	4.6000	4.1200	4.4000	+7.317%	39	11,395	-95.682%
2026-02-18	3.3500	4.2500	3.3500	4.1000	+45.390%	3,293	11,404	-95.366%
2026-02-17	2.9100	2.9100	2.4700	2.8200	-18.261%	1,365	9,775	-93.262%
2026-02-13	4.3000	4.3000	3.2800	3.4500	-8.245%	1,312	8,075	-94.493%
2026-02-12	6.0000	6.0000	3.3400	3.7600	-41.250%	943	8,075	-94.947%
2026-02-11	6.9500	6.9500	6.1200	6.4000	+15.315%	307	7,808	-97.031%
2026-02-10	6.3500	6.4100	5.4500	5.5500	-21.610%	252	7,774	-96.577%
2026-02-09	5.8500	7.1000	5.7700	7.0800	+34.091%	1,218	7,762	-97.316%
2026-02-06	4.4200	5.3000	4.4000	5.2800	+25.714%	106	7,225	-96.402%
2026-02-05	2.0900	5.3500	2.0900	4.2000	-44.954%	1,736	7,267	-95.476%
2026-02-04	9.0000	9.2500	6.8500	7.6300	+3.108%	538	7,861	-97.510%
2026-02-03	7.0000	8.3000	6.7500	7.4000	+42.308%	1,898	7,719	-97.432%
2026-02-02	6.8000	6.8500	4.3200	5.2000	-23.304%	10,268	7,064	-96.346%
2026-01-30	14.1000	14.1000	5.2500	6.7800	-63.252%	4,167	12,953	-97.198%
2026-01-29	19.4000	20.0000	13.8500	18.4500	+3.944%	1,840	13,162	-98.970%
2026-01-28	16.0000	18.4000	15.0000	17.7500	+12.698%	1,095	12,392	-98.930%
2026-01-27	14.0500	15.7500	12.5500	15.7500	+21.716%	2,578	12,178	-98.794%
2026-01-26	12.7500	20.5200	12.7000	12.9400	+29.013%	2,571	11,708	-98.532%
2026-01-23	8.8400	10.0900	8.0500	10.0300	+28.097%	905	10,790	-98.106%
2026-01-22	7.2800	8.0000	7.0500	7.8300	+13.478%	2,771	10,073	-97.573%
2026-01-21	7.6500	7.6500	6.4200	6.9000	-12.658%	2,601	7,584	-97.246%
2026-01-20	7.9600	8.1500	7.6500	7.9000	+20.611%	5,623	5,690	-97.595%
2026-01-16	6.3500	6.8000	6.1500	6.5500	-6.026%	565	228	-97.099%
2026-01-15	6.8700	7.4500	6.8500	6.9700	-6.693%	214	228	-97.274%
2026-01-14	6.5900	7.5500	6.4900	7.4700	0.000%	99	72	-97.456%