Dark

SLV20270115C175
SLV Jan 15 2027 175.00 Call (SLV270115C00175000)
option OPRA

EOD

Sep 16, 2026

0.1400-6.667%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1400	0.1400	0.1400	0.1400	-6.667%	5	2,802	0.000%
2026-09-10	0.1600	0.1600	0.1400	0.1500	-11.765%	8	2,802	-6.667%
2026-09-04	0.2000	0.2000	0.1700	0.1700	-19.048%	201	2,915	-17.647%
2026-09-03	0.2100	0.2100	0.2100	0.2100	-32.258%	1	2,915	-33.333%
2026-08-27	0.3100	0.3100	0.3100	0.3100	+19.231%	100	2,915	-54.839%
2026-08-14	0.2600	0.2600	0.2600	0.2600	-16.129%	1	2,915	-46.154%
2026-08-11	0.3100	0.3100	0.3100	0.3100	+10.714%	1	2,915	-54.839%
2026-08-07	0.2800	0.2800	0.2800	0.2800	+16.667%	1	2,915	-50.000%
2026-08-06	0.2400	0.2400	0.2400	0.2400	+33.333%	1	2,915	-41.667%
2026-08-03	0.1800	0.1800	0.1800	0.1800	-28.000%	10	2,915	-22.222%
2026-07-29	0.2500	0.2500	0.2500	0.2500	+8.696%	2	2,905	-44.000%
2026-07-27	0.2300	0.2300	0.2300	0.2300	-8.000%	1	2,904	-39.130%
2026-07-24	0.2500	0.2500	0.2500	0.2500	-3.846%	5	2,904	-44.000%
2026-07-23	0.2600	0.2600	0.2600	0.2600	+8.333%	1	2,904	-46.154%
2026-07-17	0.2400	0.2400	0.2400	0.2400	-4.000%	100	2,904	-41.667%
2026-07-16	0.2600	0.2600	0.2500	0.2500	-7.407%	100	2,884	-44.000%
2026-07-15	0.2700	0.2700	0.2700	0.2700	-35.714%	19	2,884	-48.148%
2026-07-01	0.4100	0.4200	0.4100	0.4200	+7.692%	5	2,875	-66.667%
2026-06-30	0.3900	0.3900	0.3900	0.3900	+8.333%	3	2,872	-64.103%
2026-06-29	0.3600	0.3600	0.3600	0.3600	-10.000%	1	2,869	-61.111%
2026-06-26	0.4000	0.4000	0.4000	0.4000	+17.647%	1	2,868	-65.000%
2026-06-25	0.3400	0.3400	0.3400	0.3400	-5.556%	100	2,868	-58.824%
2026-06-24	0.3200	0.3600	0.3200	0.3600	-7.692%	64	2,810	-61.111%
2026-06-23	0.3800	0.3900	0.3700	0.3900	-13.333%	70	2,807	-64.103%
2026-06-22	0.4600	0.4600	0.4500	0.4500	-22.414%	4	2,786	-68.889%
2026-06-18	0.5800	0.5800	0.5800	0.5800	-4.918%	30	2,786	-75.862%
2026-06-11	0.5600	0.6100	0.5600	0.6100	+22.000%	4	2,786	-77.049%
2026-06-10	0.5300	0.5300	0.5000	0.5000	+6.383%	2	2,782	-72.000%
2026-06-09	0.4800	0.4800	0.4600	0.4700	-16.071%	51	2,781	-70.213%
2026-06-08	0.5600	0.5800	0.5600	0.5600	+3.704%	8	2,781	-75.000%
2026-06-05	0.6800	0.6800	0.5000	0.5400	-35.714%	189	2,780	-74.074%
2026-06-04	0.8400	0.8400	0.8400	0.8400	-9.677%	15	2,780	-83.333%
2026-06-03	0.9300	0.9300	0.9300	0.9300	-7.000%	10	2,765	-84.946%
2026-06-01	1.0000	1.0000	1.0000	1.0000	-9.091%	15	2,760	-86.000%
2026-05-27	1.1000	1.1000	1.1000	1.1000	-15.385%	1	2,745	-87.273%
2026-05-22	1.3500	1.3500	1.3000	1.3000	-6.475%	520	2,745	-89.231%
2026-05-21	1.2200	1.3900	1.2200	1.3900	+2.206%	37	2,251	-89.928%
2026-05-19	1.3700	1.3700	1.3600	1.3600	-16.564%	6	2,251	-89.706%
2026-05-18	1.6200	1.6300	1.6200	1.6300	-6.857%	103	2,216	-91.411%
2026-05-15	1.7500	1.7500	1.7500	1.7500	-33.712%	1	2,216	-92.000%
2026-05-14	2.6400	2.6400	2.6400	2.6400	-29.600%	10	2,335	-94.697%
2026-05-13	3.7500	3.8000	3.7500	3.7500	+12.275%	254	2,335	-96.267%
2026-05-12	2.9100	3.3400	2.9100	3.3400	+0.602%	82	2,335	-95.808%
2026-05-11	3.3200	3.3200	3.3200	3.3200	+188.696%	3	2,335	-95.783%
2026-05-04	1.1500	1.1500	1.1500	1.1500	+26.374%	1	2,335	-87.826%
2026-04-29	0.9100	0.9100	0.9100	0.9100	-16.514%	6	2,334	-84.615%
2026-04-28	1.0900	1.0900	1.0900	1.0900	-19.853%	2	2,335	-87.156%
2026-04-27	1.3600	1.3600	1.3600	1.3600	-9.934%	1	2,335	-89.706%
2026-04-24	1.5100	1.5100	1.5100	1.5100	-7.927%	1	2,335	-90.728%
2026-04-23	1.6500	1.6500	1.6400	1.6400	-12.299%	35	2,335	-91.463%
2026-04-22	1.9000	1.9000	1.8700	1.8700	+3.889%	35	2,335	-92.513%
2026-04-21	1.8000	1.8000	1.8000	1.8000	-33.333%	3	2,305	-92.222%
2026-04-17	2.7000	2.7000	2.7000	2.7000	+20.536%	1	2,305	-94.815%
2026-04-16	2.2400	2.2400	2.2400	2.2400	-10.757%	3	2,306	-93.750%
2026-04-14	2.3000	2.5100	2.3000	2.5100	+22.439%	4	2,306	-94.422%
2026-04-10	2.0500	2.0500	2.0500	2.0500	-8.482%	1	2,306	-93.171%
2026-04-08	2.2400	2.2400	2.2400	2.2400	+12.563%	1	2,306	-93.750%
2026-04-07	1.9900	1.9900	1.9900	1.9900	-6.132%	4	2,307	-92.965%
2026-04-02	2.0300	2.1200	2.0300	2.1200	-13.821%	3	2,311	-93.396%
2026-03-31	2.4400	2.4600	2.4400	2.4600	+7.895%	4	2,311	-94.309%
2026-03-30	2.3600	2.3600	2.2800	2.2800	-5.000%	3	2,313	-93.860%
2026-03-27	2.3600	2.4000	2.2500	2.4000	+33.333%	156	2,314	-94.167%
2026-03-26	1.8700	1.8700	1.8000	1.8000	-25.926%	4	2,409	-92.222%
2026-03-25	2.2600	2.4300	2.2600	2.4300	+26.563%	6	2,411	-94.239%
2026-03-24	1.9200	1.9200	1.9200	1.9200	-7.692%	1	2,414	-92.708%
2026-03-23	1.9900	2.0800	1.8500	2.0800	+29.193%	8	2,415	-93.269%
2026-03-20	1.6800	1.6800	1.6100	1.6100	-12.973%	3	2,416	-91.304%
2026-03-19	1.8200	1.9100	1.6800	1.8500	-17.040%	470	2,416	-92.432%
2026-03-18	2.7700	2.7700	2.2300	2.2300	-29.206%	28	2,495	-93.722%
2026-03-17	3.5000	3.5000	3.1500	3.1500	-10.000%	480	2,493	-95.556%
2026-03-16	3.6800	3.6800	3.5000	3.5000	-7.895%	20	2,146	-96.000%
2026-03-13	3.7600	3.9000	3.7600	3.8000	-27.203%	6	2,153	-96.316%
2026-03-12	5.2200	5.2200	5.2200	5.2200	-17.666%	1	2,156	-97.318%
2026-03-10	5.6500	6.3400	5.6500	6.3400	+34.894%	3	2,155	-97.792%
2026-03-09	4.8300	4.8300	4.7000	4.7000	-7.843%	2	2,155	-97.021%
2026-03-06	4.9600	5.1000	4.9600	5.1000	+20.000%	3	2,332	-97.255%
2026-03-05	5.0000	5.0000	4.2500	4.2500	-18.582%	30	2,333	-96.706%
2026-03-04	5.2200	5.2200	5.2200	5.2200	-8.421%	4	2,315	-97.318%
2026-03-03	5.9500	5.9500	5.2200	5.7000	-25.974%	48	2,311	-97.544%
2026-03-02	7.9500	7.9500	6.9000	7.7000	-14.634%	1,022	2,287	-98.182%
2026-02-27	8.6000	9.5200	8.6000	9.0200	+20.912%	34	1,273	-98.448%
2026-02-26	6.8000	7.4600	6.5500	7.4600	-8.690%	12	1,275	-98.123%
2026-02-25	8.6700	8.6700	8.0800	8.1700	+1.617%	5	1,273	-98.286%
2026-02-24	9.0700	9.0700	7.9400	8.0400	-16.856%	561	1,273	-98.259%
2026-02-23	7.3500	9.7200	7.3500	9.6700	+48.541%	16	1,124	-98.552%
2026-02-20	4.3700	7.1100	4.3700	6.5100	+86.000%	53	1,123	-97.849%
2026-02-19	3.1700	3.6500	3.1700	3.5000	+11.111%	17	1,129	-96.000%
2026-02-18	2.6700	3.3000	2.6700	3.1500	+54.412%	14	1,118	-95.556%
2026-02-17	2.0600	2.0700	1.8800	2.0400	-20.930%	14	1,108	-93.137%
2026-02-13	3.2000	3.2000	2.5800	2.5800	-14.000%	53	1,107	-94.574%
2026-02-12	3.7000	3.7000	2.7600	3.0000	-41.292%	13	1,107	-95.333%
2026-02-11	5.1300	5.3000	5.1100	5.1100	+19.114%	3	1,094	-97.260%
2026-02-10	4.2900	4.2900	4.2900	4.2900	-22.980%	1	1,093	-96.737%
2026-02-09	5.4500	5.5700	5.3200	5.5700	+41.371%	10	1,094	-97.487%
2026-02-06	3.9400	3.9400	3.9400	3.9400	+24.290%	1	1,091	-96.447%
2026-02-05	3.9000	3.9000	3.1700	3.1700	-45.061%	8	1,091	-95.584%
2026-02-04	7.6500	7.6500	5.5000	5.7700	-1.199%	80	1,090	-97.574%
2026-02-03	5.8500	6.4200	5.7500	5.8400	+45.274%	146	1,081	-97.603%
2026-02-02	3.9100	4.1300	3.8700	4.0200	-26.374%	29	991	-96.517%
2026-01-30	9.4000	10.4500	4.3000	5.4600	-64.660%	915	977	-97.436%
2026-01-29	12.4600	15.4500	12.4600	15.4500	+24.296%	10	151	-99.094%
2026-01-28	14.1000	14.1000	12.4300	12.4300	-0.719%	8	149	-98.874%
2026-01-27	11.7400	12.5200	10.2000	12.5200	+15.392%	116	149	-98.882%
2026-01-26	10.7500	15.2000	10.5700	10.8500	0.000%	58	47	-98.710%