Dark

SLV20270115C155
SLV Jan 15 2027 155.00 Call (SLV270115C00155000)
option OPRA

EOD

Sep 16, 2026

0.1800-5.263%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1800	0.1800	0.1800	0.1800	-5.263%	5	3,188	0.000%
2026-09-14	0.1700	0.1900	0.1700	0.1900	-17.391%	2	3,188	-5.263%
2026-09-10	0.2300	0.2300	0.2300	0.2300	-14.815%	1	3,188	-21.739%
2026-09-09	0.2700	0.2700	0.2700	0.2700	+12.500%	22	3,187	-33.333%
2026-09-08	0.2400	0.2400	0.2400	0.2400	-44.186%	1	3,200	-25.000%
2026-08-24	0.4300	0.4300	0.4300	0.4300	+10.256%	10	3,199	-58.140%
2026-08-20	0.3700	0.4200	0.3700	0.3900	+39.286%	55	3,209	-53.846%
2026-08-18	0.3100	0.3100	0.2800	0.2800	-28.205%	6	3,209	-35.714%
2026-08-13	0.3900	0.3900	0.3900	0.3900	-7.143%	2	3,209	-53.846%
2026-08-11	0.4200	0.4200	0.4200	0.4200	+55.556%	40	3,211	-57.143%
2026-08-04	0.2700	0.2700	0.2700	0.2700	+3.846%	2	3,171	-33.333%
2026-07-29	0.2600	0.2600	0.2600	0.2600	0.000%	10	3,169	-30.769%
2026-07-28	0.2600	0.2600	0.2600	0.2600	-18.750%	100	3,169	-30.769%
2026-07-21	0.3200	0.3200	0.3200	0.3200	+14.286%	1	3,170	-43.750%
2026-07-20	0.2600	0.2800	0.2600	0.2800	-3.448%	2	3,169	-35.714%
2026-07-17	0.3000	0.3000	0.2900	0.2900	-21.622%	60	3,169	-37.931%
2026-07-14	0.3600	0.3700	0.3600	0.3700	-27.451%	2	3,169	-51.351%
2026-07-06	0.5100	0.5100	0.5100	0.5100	0.000%	1	3,169	-64.706%
2026-07-01	0.5100	0.5100	0.5100	0.5100	+6.250%	1	3,168	-64.706%
2026-06-30	0.4800	0.4800	0.4800	0.4800	+4.348%	1	3,168	-62.500%
2026-06-25	0.4600	0.4600	0.4300	0.4600	+12.195%	8	3,169	-60.870%
2026-06-24	0.4100	0.4100	0.4100	0.4100	-30.508%	1	3,169	-56.098%
2026-06-22	0.7300	0.7300	0.5900	0.5900	-16.901%	170	3,168	-69.492%
2026-06-18	0.7100	0.7100	0.7100	0.7100	-17.442%	8	3,335	-74.648%
2026-06-17	0.8600	0.8600	0.8600	0.8600	+6.173%	1	3,335	-79.070%
2026-06-16	0.8100	0.8100	0.8100	0.8100	-8.989%	1	3,335	-77.778%
2026-06-15	0.8900	0.8900	0.8900	0.8900	+15.584%	1	3,335	-79.775%
2026-06-12	0.7700	0.7700	0.7700	0.7700	+11.594%	136	3,335	-76.623%
2026-06-11	0.6900	0.6900	0.6900	0.6900	+2.985%	10	3,335	-73.913%
2026-06-10	0.6700	0.6700	0.6700	0.6700	+6.349%	3	3,345	-73.134%
2026-06-09	0.7000	0.7000	0.6300	0.6300	-11.268%	19	3,346	-71.429%
2026-06-05	0.7200	0.7200	0.6900	0.7100	-37.719%	65	3,337	-74.648%
2026-06-03	1.2000	1.2000	1.1400	1.1400	-17.391%	3	3,333	-84.211%
2026-05-27	1.4400	1.4400	1.3700	1.3800	-17.857%	73	3,332	-86.957%
2026-05-22	1.6800	1.6800	1.6800	1.6800	-9.189%	1	3,331	-89.286%
2026-05-21	1.6800	1.8600	1.6700	1.8500	+1.093%	14	3,331	-90.270%
2026-05-20	1.8100	1.8300	1.8100	1.8300	+1.105%	8	3,331	-90.164%
2026-05-19	1.8100	1.8100	1.8100	1.8100	-25.514%	5	3,339	-90.055%
2026-05-15	2.3300	2.4300	2.3300	2.4300	-26.364%	2	3,339	-92.593%
2026-05-14	3.5000	3.5000	3.3000	3.3000	-26.667%	571	3,340	-94.545%
2026-05-13	4.8000	4.8000	4.5000	4.5000	+25.000%	3	3,782	-96.000%
2026-05-12	3.6000	3.6000	3.6000	3.6000	-13.043%	1	3,782	-95.000%
2026-05-11	4.1800	4.2000	4.0900	4.1400	+78.448%	27	3,782	-95.652%
2026-05-07	2.3200	2.3200	2.3200	2.3200	+21.466%	10	3,764	-92.241%
2026-05-06	1.9000	1.9400	1.9000	1.9100	+26.490%	5	3,756	-90.576%
2026-05-04	1.4900	1.5100	1.4900	1.5100	-5.031%	4	3,755	-88.079%
2026-05-01	1.6500	1.6500	1.5800	1.5900	+17.778%	3,707	4,412	-88.679%
2026-04-30	1.3500	1.3500	1.3500	1.3500	+8.871%	10	4,412	-86.667%
2026-04-29	1.2600	1.2600	1.2300	1.2400	-11.429%	54	4,402	-85.484%
2026-04-28	1.4300	1.4600	1.3800	1.4000	-22.652%	32	4,401	-87.143%
2026-04-27	1.8100	1.8100	1.8100	1.8100	-27.600%	1	4,401	-90.055%
2026-04-21	2.5000	2.5000	2.5000	2.5000	-15.254%	5	4,400	-92.800%
2026-04-20	2.9500	2.9500	2.9500	2.9500	+5.735%	10	4,400	-93.898%
2026-04-16	2.9100	2.9100	2.7900	2.7900	+26.818%	22	4,399	-93.548%
2026-04-13	2.2000	2.2000	2.2000	2.2000	-22.807%	1	4,407	-91.818%
2026-04-08	2.9300	2.9300	2.7500	2.8500	+5.166%	47	4,406	-93.684%
2026-04-06	2.7100	2.7100	2.7100	2.7100	+0.743%	1	4,396	-93.358%
2026-04-02	2.7100	2.7100	2.6900	2.6900	-13.226%	8	4,388	-93.309%
2026-04-01	3.1500	3.2000	3.1000	3.1000	-7.186%	706	4,388	-94.194%
2026-03-31	3.3300	3.3400	3.3300	3.3400	+17.606%	100	4,432	-94.611%
2026-03-27	2.6800	2.8400	2.6800	2.8400	+23.478%	21	4,374	-93.662%
2026-03-26	2.3000	2.3200	2.3000	2.3000	-23.333%	10	4,353	-92.174%
2026-03-25	3.0000	3.0000	3.0000	3.0000	+19.048%	5	4,343	-94.000%
2026-03-24	2.3700	2.5600	2.3700	2.5200	+2.439%	53	4,343	-92.857%
2026-03-23	2.2000	2.5900	2.2000	2.4600	+27.461%	23	4,341	-92.683%
2026-03-20	2.1000	2.1000	1.9300	1.9300	-16.810%	46	4,353	-90.674%
2026-03-19	2.1000	2.3800	1.9600	2.3200	-18.596%	205	4,355	-92.241%
2026-03-18	3.2000	3.2000	2.8500	2.8500	-26.546%	68	4,363	-93.684%
2026-03-17	3.8800	3.8800	3.8800	3.8800	-13.199%	1	4,430	-95.361%
2026-03-16	4.5500	4.5500	4.4700	4.4700	-2.188%	5	4,429	-95.973%
2026-03-13	5.0100	5.0100	4.5700	4.5700	-24.086%	31	4,427	-96.061%
2026-03-12	6.3600	6.3600	6.0000	6.0200	-21.818%	156	4,403	-97.010%
2026-03-10	7.7000	7.7000	7.7000	7.7000	+35.325%	1	4,394	-97.662%
2026-03-09	5.7200	5.8000	5.6900	5.6900	+8.381%	75	4,395	-96.837%
2026-03-05	5.3500	5.4400	5.2500	5.2500	-18.478%	4	4,361	-96.571%
2026-03-04	6.4400	6.4400	6.4400	6.4400	-2.424%	1	4,360	-97.205%
2026-03-03	6.7500	6.7500	6.2500	6.6000	-25.424%	500	4,359	-97.273%
2026-03-02	8.7500	9.7500	8.2200	8.8500	-15.473%	562	4,093	-97.966%
2026-02-27	10.2200	10.9000	10.2200	10.4700	+30.062%	37	3,849	-98.281%
2026-02-26	8.1000	8.2000	7.8500	8.0500	-13.904%	33	3,846	-97.764%
2026-02-25	10.0500	10.0500	9.3500	9.3500	+2.186%	8	3,838	-98.075%
2026-02-24	9.7400	9.7400	9.1000	9.1500	-14.566%	5	3,838	-98.033%
2026-02-23	9.7000	11.5000	9.7000	10.7100	+37.308%	69	3,838	-98.319%
2026-02-20	5.8000	7.8000	5.8000	7.8000	+83.529%	19	3,830	-97.692%
2026-02-19	4.2500	4.2500	4.2500	4.2500	+8.418%	10	3,820	-95.765%
2026-02-18	3.3900	3.9200	3.3900	3.9200	+52.529%	443	3,820	-95.408%
2026-02-17	2.7000	2.7000	2.2300	2.5700	-18.413%	21	3,819	-92.996%
2026-02-13	3.2600	3.3100	3.1500	3.1500	-10.000%	13	3,828	-94.286%
2026-02-12	5.5300	5.5300	3.5000	3.5000	-42.434%	28	3,828	-94.857%
2026-02-11	6.1900	6.1900	6.0800	6.0800	+10.545%	9	3,825	-97.039%
2026-02-10	5.9800	5.9800	5.4500	5.5000	-17.665%	8	3,829	-96.727%
2026-02-09	5.4000	6.6800	5.4000	6.6800	+32.277%	9	3,832	-97.305%
2026-02-06	4.4100	5.0500	4.2700	5.0500	+26.250%	39	3,832	-96.436%
2026-02-05	3.9500	4.7000	3.9500	4.0000	-42.029%	19	3,824	-95.500%
2026-02-04	8.7500	8.7500	6.9000	6.9000	0.000%	24	3,832	-97.391%
2026-02-03	7.4000	7.8000	6.5900	6.9000	+41.684%	47	3,832	-97.391%
2026-02-02	6.4000	6.4000	4.4100	4.8700	-17.597%	92	3,822	-96.304%
2026-01-30	10.7000	11.3500	5.0000	5.9100	-65.276%	184	3,819	-96.954%
2026-01-29	18.7700	18.7700	14.4000	17.0200	-1.047%	40	3,833	-98.942%
2026-01-28	15.8400	17.3300	15.6000	17.2000	+18.457%	46	3,822	-98.953%
2026-01-27	12.6900	14.5200	12.4200	14.5200	+13.972%	35	3,798	-98.760%
2026-01-26	12.6400	18.3300	12.3500	12.7400	+35.532%	3,914	3,773	-98.587%
2026-01-23	8.5500	9.4000	8.5200	9.4000	+27.027%	9	318	-98.085%
2026-01-22	6.6300	7.4800	6.6300	7.4000	+16.904%	38	319	-97.568%
2026-01-21	7.3000	7.3000	6.2900	6.3300	-15.600%	60	282	-97.156%
2026-01-20	7.6400	7.6400	7.2000	7.5000	+20.000%	80	233	-97.600%
2026-01-16	5.7500	6.3000	5.7500	6.2500	-10.714%	157	33	-97.120%
2026-01-15	6.2500	7.0200	6.2500	7.0000	+9.375%	37	33	-97.429%
2026-01-14	6.4000	6.4000	6.4000	6.4000	0.000%	1	1	-97.188%