Dark

SLV20270115C180
SLV Jan 15 2027 180.00 Call (SLV270115C00180000)
option OPRA

EOD

Sep 16, 2026

0.0900-43.750%(-0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0900	0.0900	0.0900	0.0900	-43.750%	5	11,701	0.000%
2026-09-10	0.1600	0.1600	0.1600	0.1600	-20.000%	10	11,702	-43.750%
2026-09-09	0.2200	0.2200	0.2000	0.2000	+17.647%	3	11,711	-55.000%
2026-09-08	0.1700	0.1700	0.1700	0.1700	-26.087%	25	11,713	-47.059%
2026-09-03	0.1800	0.2300	0.1800	0.2300	+35.294%	501	11,723	-60.870%
2026-09-01	0.1700	0.1700	0.1700	0.1700	-10.526%	1	11,598	-47.059%
2026-08-31	0.1900	0.1900	0.1900	0.1900	-5.000%	30	11,598	-52.632%
2026-08-28	0.2900	0.2900	0.2000	0.2000	-25.926%	342	11,589	-55.000%
2026-08-27	0.2700	0.2700	0.2700	0.2700	-10.000%	37	11,611	-66.667%
2026-08-25	0.3000	0.3000	0.3000	0.3000	+3.448%	11	11,592	-70.000%
2026-08-24	0.2900	0.2900	0.2900	0.2900	-6.452%	4	11,592	-68.966%
2026-08-21	0.3200	0.3200	0.3100	0.3100	+24.000%	103	11,596	-70.968%
2026-08-20	0.2500	0.2500	0.2500	0.2500	0.000%	25	11,594	-64.000%
2026-08-19	0.2500	0.2500	0.2500	0.2500	0.000%	40	11,606	-64.000%
2026-08-14	0.2500	0.2500	0.2500	0.2500	-26.471%	1	11,566	-64.000%
2026-08-12	0.3600	0.3600	0.3300	0.3400	+17.241%	24	11,566	-73.529%
2026-08-11	0.2900	0.2900	0.2900	0.2900	-6.452%	1	11,566	-68.966%
2026-08-10	0.3100	0.3100	0.3100	0.3100	+24.000%	2	11,565	-70.968%
2026-08-05	0.2400	0.2500	0.2400	0.2500	+38.889%	4	11,567	-64.000%
2026-08-03	0.1800	0.1800	0.1800	0.1800	-14.286%	2	11,567	-50.000%
2026-07-30	0.2100	0.2300	0.2100	0.2100	+10.526%	4,200	11,565	-57.143%
2026-07-28	0.1900	0.1900	0.1900	0.1900	-20.833%	100	14,237	-52.632%
2026-07-17	0.2500	0.2500	0.2400	0.2400	+14.286%	60	14,237	-62.500%
2026-07-16	0.2100	0.2100	0.2100	0.2100	-16.000%	10	14,187	-57.143%
2026-07-13	0.3100	0.3100	0.2500	0.2500	-16.667%	25	14,202	-64.000%
2026-07-09	0.3000	0.3000	0.3000	0.3000	+3.448%	6	14,193	-70.000%
2026-07-08	0.3300	0.3300	0.2900	0.2900	-12.121%	36	14,193	-68.966%
2026-07-07	0.3700	0.3800	0.3300	0.3300	-15.385%	380	14,163	-72.727%
2026-07-06	0.4000	0.4000	0.3900	0.3900	-4.878%	6	13,783	-76.923%
2026-07-02	0.4100	0.4300	0.3800	0.4100	+2.500%	56	13,775	-78.049%
2026-07-01	0.4000	0.4200	0.3800	0.4000	+2.564%	22	13,775	-77.500%
2026-06-30	0.3600	0.3900	0.3600	0.3900	+21.875%	33	13,758	-76.923%
2026-06-29	0.3200	0.3200	0.3200	0.3200	-17.949%	5	13,758	-71.875%
2026-06-26	0.3900	0.3900	0.3900	0.3900	-4.878%	23	13,758	-76.923%
2026-06-25	0.3800	0.4100	0.3200	0.4100	+13.889%	44	13,758	-78.049%
2026-06-24	0.3100	0.3600	0.3100	0.3600	-10.000%	49	13,752	-75.000%
2026-06-23	0.3800	0.4000	0.3700	0.4000	-16.667%	38	13,762	-77.500%
2026-06-22	0.4800	0.4800	0.4800	0.4800	-7.692%	3	13,745	-81.250%
2026-06-18	0.5700	0.5700	0.5200	0.5200	-14.754%	1,166	12,711	-82.692%
2026-06-17	0.6200	0.7400	0.6100	0.6100	-4.688%	18	12,711	-85.246%
2026-06-16	0.6800	0.6800	0.6000	0.6400	-8.571%	64	12,711	-85.938%
2026-06-15	0.7100	0.7200	0.7000	0.7000	+12.903%	8	12,731	-87.143%
2026-06-12	0.5600	0.6200	0.5500	0.6200	+3.333%	24	12,731	-85.484%
2026-06-11	0.4600	0.6000	0.4400	0.6000	+27.660%	111	12,731	-85.000%
2026-06-10	0.4800	0.4900	0.4700	0.4700	+6.818%	46	12,661	-80.851%
2026-06-09	0.5000	0.5000	0.4300	0.4400	-16.981%	79	12,750	-79.545%
2026-06-08	0.5200	0.5300	0.5200	0.5300	+3.922%	9	12,730	-83.019%
2026-06-05	0.6500	0.6500	0.5100	0.5100	-34.615%	467	12,729	-82.353%
2026-06-04	0.8100	0.8100	0.7800	0.7800	-6.024%	363	12,276	-88.462%
2026-06-03	0.8500	0.8500	0.8300	0.8300	-14.433%	49	11,923	-89.157%
2026-06-02	1.0300	1.0300	0.9600	0.9700	+5.435%	3,555	11,921	-90.722%
2026-06-01	0.9200	0.9200	0.9200	0.9200	-11.538%	40	9,259	-90.217%
2026-05-29	1.0200	1.0500	1.0200	1.0400	+0.971%	46	9,299	-91.346%
2026-05-27	1.0200	1.0700	1.0200	1.0300	-14.876%	33	9,294	-91.262%
2026-05-26	1.1800	1.2100	1.1800	1.2100	-4.724%	6	9,266	-92.562%
2026-05-21	1.3500	1.3500	1.2700	1.2700	-2.308%	5	9,267	-92.913%
2026-05-20	1.2000	1.3200	1.1700	1.3000	0.000%	1,006	9,267	-93.077%
2026-05-19	1.3200	1.3200	1.3000	1.3000	-21.687%	6	9,381	-93.077%
2026-05-15	1.7700	1.7700	1.6600	1.6600	-34.646%	5	9,381	-94.578%
2026-05-14	2.7000	2.7000	2.5400	2.5400	-31.536%	2	9,370	-96.457%
2026-05-13	3.2100	3.7100	3.2100	3.7100	+15.217%	2	9,371	-97.574%
2026-05-12	2.7400	3.2200	2.7200	3.2200	+0.625%	12	9,371	-97.205%
2026-05-11	2.7500	3.2000	2.7500	3.2000	+60.804%	1,015	9,371	-97.188%
2026-05-08	1.9900	1.9900	1.9900	1.9900	-7.009%	1	8,666	-95.477%
2026-05-07	1.8500	2.1400	1.8500	2.1400	+55.072%	13	8,676	-95.794%
2026-05-06	1.3800	1.3800	1.3800	1.3800	+38.000%	2	8,664	-93.478%
2026-05-05	0.9900	1.0000	0.9900	1.0000	0.000%	2	8,664	-91.000%
2026-05-04	1.0400	1.0400	0.9800	1.0000	-9.910%	12	8,664	-91.000%
2026-05-01	1.1100	1.1100	1.1100	1.1100	+15.625%	1	8,662	-91.892%
2026-04-30	0.9700	0.9700	0.9500	0.9600	+10.345%	5	8,662	-90.625%
2026-04-29	0.8700	0.8900	0.8500	0.8700	-32.558%	22	8,667	-89.655%
2026-04-27	1.2800	1.2900	1.2800	1.2900	-12.838%	11	8,667	-93.023%
2026-04-23	1.6000	1.6000	1.4800	1.4800	-16.384%	21	8,668	-93.919%
2026-04-22	1.7700	1.7700	1.7700	1.7700	+1.724%	2	8,651	-94.915%
2026-04-21	1.7400	1.7400	1.7400	1.7400	-22.667%	1	8,653	-94.828%
2026-04-20	2.2500	2.2500	2.2500	2.2500	-14.122%	10	8,653	-96.000%
2026-04-17	2.5800	2.6200	2.5800	2.6200	+24.762%	116	8,648	-96.565%
2026-04-16	2.2100	2.2100	2.1000	2.1000	-11.017%	13	8,546	-95.714%
2026-04-14	2.0500	2.3600	2.0500	2.3600	+37.209%	26	8,539	-96.186%
2026-04-13	1.7000	1.7500	1.7000	1.7200	-10.417%	33	8,565	-94.767%
2026-04-10	1.9400	1.9400	1.9200	1.9200	+1.053%	2	8,570	-95.313%
2026-04-09	1.9000	1.9000	1.9000	1.9000	-10.377%	10	8,569	-95.263%
2026-04-08	2.2500	2.2500	2.1200	2.1200	+17.127%	11	8,569	-95.755%
2026-04-07	1.8100	1.8100	1.8100	1.8100	-9.950%	2	8,578	-95.028%
2026-04-06	2.0200	2.0200	2.0100	2.0100	-6.512%	8	8,578	-95.522%
2026-04-02	2.0600	2.1500	2.0600	2.1500	-7.725%	11	8,570	-95.814%
2026-04-01	2.5000	2.5000	2.3100	2.3300	+3.097%	52	8,570	-96.137%
2026-03-27	2.2500	2.2600	2.2000	2.2600	+29.885%	13	8,521	-96.018%
2026-03-26	1.7300	1.8000	1.7300	1.7400	-21.267%	16	8,522	-94.828%
2026-03-25	2.2000	2.2900	2.2000	2.2100	+17.553%	21	8,511	-95.928%
2026-03-24	1.8000	1.8800	1.8000	1.8800	+6.215%	9	8,513	-95.213%
2026-03-23	1.7700	1.7700	1.7700	1.7700	+19.595%	1	8,507	-94.915%
2026-03-20	1.5500	1.5800	1.4600	1.4800	-15.429%	12	8,507	-93.919%
2026-03-19	1.5200	1.8000	1.5100	1.7500	-17.840%	607	8,503	-94.857%
2026-03-18	2.5000	2.5700	2.1300	2.1300	-28.523%	16,827	8,568	-95.775%
2026-03-17	3.4200	3.4200	2.9600	2.9800	-14.121%	4	15,626	-96.980%
2026-03-16	3.5300	3.5300	3.3000	3.4700	-3.073%	106	15,625	-97.406%
2026-03-13	4.3500	4.3500	3.5800	3.5800	-22.845%	46	15,566	-97.486%
2026-03-12	5.2000	5.2000	4.6400	4.6400	-8.119%	20	15,554	-98.060%
2026-03-11	4.9000	5.1000	4.9000	5.0500	-16.529%	26	15,549	-98.218%
2026-03-10	5.4600	6.1500	5.4500	6.0500	+34.146%	25	15,547	-98.512%
2026-03-09	4.5100	4.5100	4.5100	4.5100	-2.169%	14	15,570	-98.004%
2026-03-06	4.4000	4.7000	4.4000	4.6100	+7.710%	14	15,556	-98.048%
2026-03-05	4.1500	4.3000	4.1500	4.2800	-15.248%	502	15,555	-97.897%
2026-03-04	5.5500	5.5500	5.0500	5.0500	-3.257%	3	15,995	-98.218%
2026-03-03	5.5500	5.6500	5.2000	5.2200	-32.208%	38	15,992	-98.276%
2026-03-02	6.8500	7.7000	6.8000	7.7000	-10.983%	256	15,978	-98.831%
2026-02-27	8.6500	9.0900	8.6500	8.6500	+31.061%	9	15,967	-98.960%
2026-02-26	6.6000	6.6000	6.6000	6.6000	-14.618%	5	15,967	-98.636%
2026-02-25	8.5000	8.5000	7.7300	7.7300	-0.643%	8	15,978	-98.836%
2026-02-24	8.3700	8.7600	7.6500	7.7800	-18.704%	62	15,978	-98.843%
2026-02-23	7.6500	9.9000	7.6500	9.5700	+42.199%	2,095	15,938	-99.060%
2026-02-20	4.6500	7.0000	4.5700	6.7300	+103.939%	2,526	13,975	-98.663%
2026-02-19	3.5000	3.5000	3.3000	3.3000	+8.553%	506	11,719	-97.273%
2026-02-18	2.3300	3.0600	2.3300	3.0400	+52.764%	44	11,223	-97.039%
2026-02-17	2.1300	2.1300	1.7500	1.9900	-18.443%	70	11,241	-95.477%
2026-02-13	3.2100	3.2100	2.4400	2.4400	-12.545%	473	11,182	-96.311%
2026-02-12	4.2000	4.2500	2.4600	2.7900	-42.945%	88	11,182	-96.774%
2026-02-11	5.2500	5.2500	4.8300	4.8900	+17.548%	320	11,147	-98.160%
2026-02-10	4.5000	4.5000	4.1600	4.1600	-20.762%	223	11,170	-97.837%
2026-02-09	4.6500	5.2500	4.6500	5.2500	+34.615%	28	11,159	-98.286%
2026-02-06	3.2000	3.9000	3.2000	3.9000	+25.806%	61	11,155	-97.692%
2026-02-05	3.7500	3.9000	3.0700	3.1000	-42.164%	123	11,151	-97.097%
2026-02-04	7.0500	7.0500	5.0000	5.3600	-6.783%	526	11,111	-98.321%
2026-02-03	5.5500	6.4000	5.2000	5.7500	+51.316%	55	11,068	-98.435%
2026-02-02	5.0000	5.0000	3.3600	3.8000	-25.490%	146	11,059	-97.632%
2026-01-30	9.7500	9.8700	4.2000	5.1000	-66.045%	4,913	11,151	-98.235%
2026-01-29	15.5700	15.6000	11.4200	15.0200	+6.525%	4,613	7,994	-99.401%
2026-01-28	12.5900	14.1000	11.8800	14.1000	+17.598%	1,224	5,319	-99.362%
2026-01-27	10.2000	12.0300	9.7000	11.9900	+18.713%	192	4,658	-99.249%
2026-01-26	9.6500	16.6100	9.6500	10.1000	0.000%	4,855	4,586	-99.109%