Dark

SLV20270115C160
SLV Jan 15 2027 160.00 Call (SLV270115C00160000)
option OPRA

EOD

Sep 17, 2026

0.1600+33.333%(+0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1700	0.1700	0.1600	0.1600	+33.333%	6	10,492	0.000%
2026-09-16	0.1700	0.1700	0.1200	0.1200	-25.000%	11	10,496	+33.333%
2026-09-15	0.1600	0.1600	0.1600	0.1600	+6.667%	19	10,490	0.000%
2026-09-14	0.1400	0.1500	0.1400	0.1500	-16.667%	15	10,499	+6.667%
2026-09-10	0.1900	0.1900	0.1800	0.1800	-25.000%	7	10,511	-11.111%
2026-09-08	0.2300	0.2400	0.2300	0.2400	-20.000%	5	10,510	-33.333%
2026-09-03	0.2900	0.3000	0.2900	0.3000	+20.000%	18	10,523	-46.667%
2026-09-02	0.2500	0.2500	0.2500	0.2500	+25.000%	16	10,523	-36.000%
2026-09-01	0.2200	0.2200	0.2000	0.2000	-23.077%	16	10,507	-20.000%
2026-08-28	0.4000	0.4000	0.2600	0.2600	-21.212%	55	10,507	-38.462%
2026-08-27	0.3300	0.3300	0.3300	0.3300	-2.941%	1	10,538	-51.515%
2026-08-26	0.3400	0.3400	0.3400	0.3400	0.000%	9	10,539	-52.941%
2026-08-25	0.3400	0.3400	0.3400	0.3400	-12.821%	4	10,539	-52.941%
2026-08-24	0.4000	0.4100	0.3800	0.3900	-7.143%	19	10,539	-58.974%
2026-08-21	0.4500	0.4500	0.4200	0.4200	+13.514%	3	10,533	-61.905%
2026-08-20	0.3900	0.4000	0.3300	0.3700	+42.308%	81	10,532	-56.757%
2026-08-18	0.2600	0.2600	0.2600	0.2600	-13.333%	10	10,549	-38.462%
2026-08-17	0.3000	0.3000	0.3000	0.3000	-11.765%	3	10,549	-46.667%
2026-08-13	0.3500	0.3500	0.3400	0.3400	-15.000%	23	10,549	-52.941%
2026-08-12	0.4200	0.4400	0.4000	0.4000	+5.263%	24	10,530	-60.000%
2026-08-11	0.3900	0.3900	0.3700	0.3800	0.000%	6	10,520	-57.895%
2026-08-10	0.3500	0.3800	0.3500	0.3800	+5.556%	19	10,509	-57.895%
2026-08-07	0.3500	0.3600	0.3500	0.3600	+24.138%	6	10,510	-55.556%
2026-08-06	0.2900	0.2900	0.2900	0.2900	-9.375%	2	10,511	-44.828%
2026-08-05	0.3300	0.3300	0.3000	0.3200	+28.000%	7	10,514	-50.000%
2026-07-31	0.2500	0.2500	0.2500	0.2500	-7.407%	4	10,505	-36.000%
2026-07-30	0.2700	0.2700	0.2700	0.2700	+3.846%	1	10,503	-40.741%
2026-07-28	0.2700	0.2700	0.2500	0.2600	-13.333%	145	10,507	-38.462%
2026-07-27	0.3000	0.3000	0.2900	0.3000	-3.226%	11	10,544	-46.667%
2026-07-24	0.3100	0.3100	0.3100	0.3100	-3.125%	2	10,542	-48.387%
2026-07-23	0.2900	0.3200	0.2800	0.3200	-8.571%	20	10,540	-50.000%
2026-07-22	0.3500	0.3500	0.3500	0.3500	+16.667%	10	10,532	-54.286%
2026-07-21	0.3100	0.3100	0.2900	0.3000	+11.111%	263	10,740	-46.667%
2026-07-20	0.2600	0.2800	0.2600	0.2700	-3.571%	45	10,789	-40.741%
2026-07-17	0.2700	0.2900	0.2700	0.2800	+3.704%	64	10,810	-42.857%
2026-07-16	0.3000	0.3000	0.2700	0.2700	-10.000%	8	10,814	-40.741%
2026-07-15	0.3100	0.3100	0.3000	0.3000	-9.091%	33	10,819	-46.667%
2026-07-14	0.3300	0.3500	0.3100	0.3300	0.000%	30	10,819	-51.515%
2026-07-13	0.3200	0.3300	0.3000	0.3300	-2.941%	13	10,837	-51.515%
2026-07-10	0.3400	0.3400	0.3400	0.3400	-10.526%	2	10,828	-52.941%
2026-07-09	0.3500	0.3800	0.3500	0.3800	+2.703%	11	10,828	-57.895%
2026-07-08	0.3500	0.3800	0.3500	0.3700	-15.909%	56	10,838	-56.757%
2026-07-07	0.3900	0.4400	0.3900	0.4400	-12.000%	12	10,881	-63.636%
2026-07-02	0.5000	0.5100	0.4700	0.5000	+2.041%	46	10,866	-68.000%
2026-07-01	0.4800	0.4900	0.4600	0.4900	+13.953%	3	10,866	-67.347%
2026-06-30	0.4100	0.4300	0.4100	0.4300	+4.878%	8	10,965	-62.791%
2026-06-29	0.3900	0.4200	0.3900	0.4100	-4.651%	144	10,964	-60.976%
2026-06-26	0.4500	0.4500	0.4300	0.4300	+7.500%	48	10,905	-62.791%
2026-06-25	0.4500	0.4700	0.4000	0.4000	-11.111%	194	10,866	-60.000%
2026-06-24	0.3900	0.4600	0.3900	0.4500	+2.273%	131	10,713	-64.444%
2026-06-23	0.4800	0.4800	0.4300	0.4400	-20.000%	116	10,650	-63.636%
2026-06-22	0.5500	0.5500	0.5500	0.5500	-14.063%	10	10,615	-70.909%
2026-06-18	0.7000	0.7000	0.6400	0.6400	-20.000%	213	10,441	-75.000%
2026-06-17	0.8800	0.8800	0.7800	0.8000	+5.263%	16	10,441	-80.000%
2026-06-16	0.7700	0.7700	0.7500	0.7600	-13.636%	8	10,441	-78.947%
2026-06-15	0.8900	0.9200	0.8200	0.8800	+12.821%	33	10,408	-81.818%
2026-06-12	0.6900	0.7800	0.6900	0.7800	+41.818%	28	10,408	-79.487%
2026-06-10	0.6100	0.6100	0.5500	0.5500	-5.172%	7	10,408	-70.909%
2026-06-09	0.6400	0.6500	0.5500	0.5800	-6.452%	41	10,409	-72.414%
2026-06-05	0.8900	0.8900	0.6200	0.6200	-39.216%	86	10,396	-74.194%
2026-06-04	1.1600	1.1600	1.0200	1.0200	-6.422%	5	10,367	-84.314%
2026-06-03	1.1300	1.1300	1.0900	1.0900	-12.800%	23	10,364	-85.321%
2026-06-02	1.3000	1.3000	1.2500	1.2500	0.000%	4	10,363	-87.200%
2026-06-01	1.1900	1.2700	1.1900	1.2500	-7.407%	8	10,363	-87.200%
2026-05-29	1.3300	1.3500	1.3300	1.3500	0.000%	3	10,363	-88.148%
2026-05-28	1.1400	1.3800	1.1400	1.3500	+5.469%	21	10,364	-88.148%
2026-05-27	1.3700	1.3800	1.2800	1.2800	-16.340%	37	10,374	-87.500%
2026-05-26	1.5200	1.5500	1.5200	1.5300	-2.548%	7	10,359	-89.542%
2026-05-22	1.5300	1.5800	1.5300	1.5700	-9.770%	16	10,360	-89.809%
2026-05-21	1.5000	1.7400	1.5000	1.7400	+1.754%	543	10,376	-90.805%
2026-05-20	1.5500	1.7100	1.5400	1.7100	+11.765%	512	10,376	-90.643%
2026-05-19	1.6800	1.7600	1.5300	1.5300	-26.794%	33	11,028	-89.542%
2026-05-18	2.3000	2.3000	1.9600	2.0900	-2.791%	43	11,028	-92.344%
2026-05-15	2.1500	2.2500	2.1100	2.1500	-29.508%	77	11,028	-92.558%
2026-05-14	3.5000	3.5000	3.0500	3.0500	-29.070%	28	11,044	-94.754%
2026-05-13	4.0000	4.7700	3.9000	4.3000	+7.500%	64	11,039	-96.279%
2026-05-12	3.5400	4.0000	3.2500	4.0000	+2.302%	64	11,039	-96.000%
2026-05-11	3.6500	3.9500	3.4000	3.9100	+59.592%	1,036	11,039	-95.908%
2026-05-08	2.5500	2.5500	2.4200	2.4500	+11.364%	18	10,083	-93.469%
2026-05-07	2.4000	2.6400	2.2000	2.2000	+27.907%	247	10,087	-92.727%
2026-05-06	1.6400	1.7600	1.6400	1.7200	+38.710%	43	10,002	-90.698%
2026-05-05	1.3000	1.3200	1.2300	1.2400	-3.876%	95	9,992	-87.097%
2026-05-04	1.4100	1.4100	1.2500	1.2900	-11.644%	35	10,048	-87.597%
2026-05-01	1.5200	1.5200	1.4600	1.4600	+12.308%	6	10,029	-89.041%
2026-04-30	1.2700	1.3000	1.2300	1.3000	+17.117%	32	10,029	-87.692%
2026-04-29	1.1700	1.2000	1.1100	1.1100	-9.756%	24	10,033	-85.586%
2026-04-28	1.3500	1.3800	1.2300	1.2300	-28.488%	48	10,040	-86.992%
2026-04-27	1.7600	1.7600	1.6600	1.7200	-10.881%	35	10,066	-90.698%
2026-04-24	1.8400	1.9300	1.8400	1.9300	+1.579%	16	10,054	-91.710%
2026-04-23	2.1300	2.1300	1.9000	1.9000	-14.027%	46	10,051	-91.579%
2026-04-22	2.3100	2.3100	2.2100	2.2100	+2.315%	33	10,023	-92.760%
2026-04-21	2.4800	2.4800	2.1600	2.1600	-21.739%	14	10,011	-92.593%
2026-04-20	2.7800	2.8100	2.7200	2.7600	-12.381%	15	10,011	-94.203%
2026-04-17	3.0500	3.3000	3.0500	3.1500	+19.318%	436	10,013	-94.921%
2026-04-16	2.7700	2.7700	2.6400	2.6400	-6.714%	8	10,333	-93.939%
2026-04-15	2.8000	3.0000	2.8000	2.8300	-5.980%	33	10,335	-94.346%
2026-04-14	2.5300	3.0100	2.4900	3.0100	+42.654%	21	10,339	-94.684%
2026-04-13	2.2100	2.2100	2.0500	2.1100	-13.525%	24	10,339	-92.417%
2026-04-10	2.4500	2.4500	2.3500	2.4400	-0.813%	23	10,347	-93.443%
2026-04-09	2.4600	2.4600	2.4600	2.4600	-3.150%	2	10,368	-93.496%
2026-04-08	2.8400	2.8400	2.5400	2.5400	+8.085%	259	10,369	-93.701%
2026-04-07	2.3000	2.3500	2.3000	2.3500	-4.472%	101	10,373	-93.191%
2026-04-06	2.5500	2.5500	2.4600	2.4600	-4.280%	30	10,273	-93.496%
2026-04-02	2.4100	2.6400	2.4100	2.5700	-11.379%	28	10,289	-93.774%
2026-04-01	3.1500	3.1500	2.9000	2.9000	-7.051%	19	10,289	-94.483%
2026-03-31	3.1000	3.1500	2.9700	3.1200	+13.869%	134	10,293	-94.872%
2026-03-30	2.7000	2.8200	2.6300	2.7400	-3.860%	587	10,184	-94.161%
2026-03-27	2.2800	2.8500	2.2200	2.8500	+30.137%	22	10,231	-94.386%
2026-03-26	2.4000	2.4300	2.1400	2.1900	-17.978%	89	10,229	-92.694%
2026-03-25	2.8000	2.8500	2.6700	2.6700	+13.617%	29	10,332	-94.007%
2026-03-24	2.2700	2.4700	2.2700	2.3500	+0.858%	85	10,336	-93.191%
2026-03-23	1.8000	2.4600	1.8000	2.3300	+24.599%	411	10,284	-93.133%
2026-03-20	2.1800	2.1800	1.8100	1.8700	-17.982%	102	10,439	-91.444%
2026-03-19	1.7500	2.2800	1.7500	2.2800	-13.962%	318	10,396	-92.982%
2026-03-18	3.3000	3.3000	2.6500	2.6500	-29.333%	58	10,283	-93.962%
2026-03-17	4.2000	4.2000	3.7500	3.7500	-11.137%	92	10,283	-95.733%
2026-03-16	4.4500	4.4500	4.0000	4.2200	-2.540%	5,509	10,243	-96.209%
2026-03-13	5.1000	5.2100	4.2500	4.3300	-21.273%	186	13,659	-96.305%
2026-03-12	6.1500	6.3000	5.5000	5.5000	-6.780%	596	13,566	-97.091%
2026-03-11	6.0000	6.0000	5.9000	5.9000	-15.108%	3	13,264	-97.288%
2026-03-10	6.7000	7.4000	6.6000	6.9500	+17.797%	5,716	13,263	-97.698%
2026-03-09	5.5400	5.9500	5.4500	5.9000	+2.609%	21	10,089	-97.288%
2026-03-06	5.2000	5.8000	5.2000	5.7500	+16.162%	25	10,076	-97.217%
2026-03-05	5.4500	5.4600	4.9500	4.9500	-16.807%	8,016	10,093	-96.768%
2026-03-04	6.4500	6.4500	5.9500	5.9500	-5.556%	21	14,923	-97.311%
2026-03-03	7.1000	7.1000	5.9000	6.3000	-29.213%	5,610	14,930	-97.460%
2026-03-02	8.5000	9.3500	7.8500	8.9000	-11.619%	733	17,503	-98.202%
2026-02-27	9.5000	10.6000	9.4000	10.0700	+25.875%	533	17,114	-98.411%
2026-02-26	7.9000	8.0000	7.4500	8.0000	-6.433%	140	17,248	-98.000%
2026-02-25	9.8000	9.8000	8.5500	8.5500	-2.841%	95	17,210	-98.129%
2026-02-24	9.5000	15.1400	8.8000	8.8000	-16.588%	200	17,210	-98.182%
2026-02-23	8.5300	11.0000	8.5300	10.5500	+38.816%	321	17,164	-98.483%
2026-02-20	4.7000	8.1000	4.7000	7.6000	+90.000%	5,747	17,152	-97.895%
2026-02-19	4.0600	4.3000	3.8500	4.0000	+10.497%	5,161	12,309	-96.000%
2026-02-18	2.8900	3.7500	2.8900	3.6200	+47.154%	64	8,566	-95.580%
2026-02-17	2.4800	2.5000	2.1400	2.4600	-15.464%	6,097	8,601	-93.496%
2026-02-13	3.5100	3.5100	2.8500	2.9100	-14.412%	80	11,747	-94.502%
2026-02-12	5.3500	5.3500	3.1100	3.4000	-41.480%	693	11,747	-95.294%
2026-02-11	6.1000	6.1000	5.5500	5.8100	+15.050%	32	12,322	-97.246%
2026-02-10	5.8500	5.9700	4.9000	5.0500	-20.472%	113	12,330	-96.832%
2026-02-09	5.1900	6.3800	5.1900	6.3500	+32.292%	86	12,282	-97.480%
2026-02-06	4.0400	4.8000	4.0400	4.8000	+30.081%	92	12,289	-96.667%
2026-02-05	4.2500	4.9000	3.6700	3.6900	-47.286%	602	12,305	-95.664%
2026-02-04	8.4500	8.6000	6.4000	7.0000	+3.550%	176	12,187	-97.714%
2026-02-03	6.3600	7.5000	6.3500	6.7600	+48.571%	1,486	12,194	-97.633%
2026-02-02	6.0900	6.0900	3.9000	4.5500	-26.016%	4,183	13,526	-96.484%
2026-01-30	11.0000	11.8000	4.7200	6.1500	-64.035%	2,640	14,978	-97.398%
2026-01-29	18.0800	18.3000	12.6500	17.1000	+4.587%	432	14,975	-99.064%
2026-01-28	14.7300	16.7500	13.6500	16.3500	+15.141%	519	14,971	-99.021%
2026-01-27	12.8700	14.2000	11.3500	14.2000	+23.478%	641	15,110	-98.873%
2026-01-26	11.5000	19.1400	10.5000	11.5000	+26.096%	8,491	14,821	-98.609%
2026-01-23	8.0500	9.1200	7.8900	9.1200	+31.223%	5,062	11,879	-98.246%
2026-01-22	6.5000	7.1500	6.2500	6.9500	+10.317%	4,701	8,397	-97.698%
2026-01-21	6.8500	6.9500	5.7000	6.3000	-10.256%	1,113	6,245	-97.460%
2026-01-20	7.1000	7.3500	6.7500	7.0200	+17.983%	3,368	5,505	-97.721%
2026-01-16	5.5000	6.1000	5.2500	5.9500	-7.031%	655	2,509	-97.311%
2026-01-15	5.6500	6.7000	5.6300	6.4000	-5.882%	325	2,509	-97.500%
2026-01-14	5.8200	6.8000	5.6500	6.8000	0.000%	2,666	2,360	-97.647%