Dark

SLV20270115C185
SLV Jan 15 2027 185.00 Call (SLV270115C00185000)
option OPRA

EOD

Sep 17, 2026

0.1100-15.385%(-0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1100	0.1100	0.1100	0.1100	-15.385%	11	1,375	0.000%
2026-09-16	0.1300	0.1300	0.1300	0.1300	-23.529%	5	1,375	-15.385%
2026-09-08	0.1700	0.1700	0.1700	0.1700	+13.333%	4	1,380	-35.294%
2026-09-04	0.1700	0.1700	0.1500	0.1500	-16.667%	4	1,382	-26.667%
2026-09-03	0.1800	0.1800	0.1800	0.1800	-25.000%	3	1,382	-38.889%
2026-08-28	0.2800	0.2800	0.2400	0.2400	-11.111%	8	1,385	-54.167%
2026-08-27	0.2700	0.2700	0.2700	0.2700	+12.500%	100	1,387	-59.259%
2026-08-26	0.2200	0.2400	0.2200	0.2400	-27.273%	502	1,656	-54.167%
2026-08-21	0.3300	0.3300	0.3300	0.3300	+32.000%	2	1,655	-66.667%
2026-08-19	0.2500	0.2500	0.2500	0.2500	+25.000%	1	1,655	-56.000%
2026-08-18	0.2000	0.2000	0.2000	0.2000	-16.667%	10	1,655	-45.000%
2026-08-17	0.2400	0.2400	0.2400	0.2400	-17.241%	2	1,645	-54.167%
2026-08-10	0.3000	0.3000	0.2900	0.2900	+61.111%	11	1,647	-62.069%
2026-08-04	0.1800	0.1800	0.1800	0.1800	+5.882%	1	1,647	-38.889%
2026-08-03	0.1600	0.1700	0.1600	0.1700	-29.167%	70	1,647	-35.294%
2026-07-27	0.2400	0.2400	0.2400	0.2400	-20.000%	1	1,647	-54.167%
2026-07-22	0.3000	0.3000	0.3000	0.3000	+30.435%	2	1,648	-63.333%
2026-07-13	0.2400	0.2400	0.2300	0.2300	-17.857%	20	1,648	-52.174%
2026-07-08	0.2800	0.2800	0.2800	0.2800	-26.316%	2	1,656	-60.714%
2026-07-06	0.3800	0.3800	0.3800	0.3800	-7.317%	1	1,656	-71.053%
2026-07-02	0.3800	0.4200	0.3800	0.4100	+17.143%	206	1,649	-73.171%
2026-07-01	0.3500	0.3500	0.3500	0.3500	-2.778%	1	1,649	-68.571%
2026-06-30	0.3300	0.3600	0.3300	0.3600	+16.129%	213	1,648	-69.444%
2026-06-29	0.3100	0.3100	0.3100	0.3100	-16.216%	1	1,508	-64.516%
2026-06-26	0.3600	0.3800	0.3600	0.3700	+5.714%	5	1,507	-70.270%
2026-06-25	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,503	-68.571%
2026-06-24	0.3000	0.3500	0.3000	0.3500	-2.778%	7	1,503	-68.571%
2026-06-23	0.3600	0.3600	0.3600	0.3600	-29.412%	1	1,502	-69.444%
2026-06-18	0.5500	0.5500	0.5100	0.5100	-7.273%	16	1,517	-78.431%
2026-06-16	0.5500	0.5500	0.5500	0.5500	-16.667%	1	1,517	-80.000%
2026-06-15	0.6700	0.6800	0.6600	0.6600	+13.793%	11	1,505	-83.333%
2026-06-12	0.5200	0.6000	0.5200	0.5800	+5.455%	6	1,505	-81.034%
2026-06-11	0.4600	0.5500	0.4600	0.5500	+27.907%	14	1,505	-80.000%
2026-06-10	0.4100	0.4300	0.4100	0.4300	+7.500%	9	1,496	-74.419%
2026-06-09	0.4400	0.4400	0.4000	0.4000	-18.367%	23	1,496	-72.500%
2026-06-05	0.5200	0.5200	0.4900	0.4900	-36.364%	23	1,491	-77.551%
2026-06-03	0.7800	0.7800	0.7700	0.7700	-16.304%	7	1,474	-85.714%
2026-06-02	0.9600	0.9600	0.9200	0.9200	+5.747%	5	1,471	-88.043%
2026-06-01	0.8700	0.8700	0.8700	0.8700	-12.121%	5	1,470	-87.356%
2026-05-29	1.0500	1.0500	0.9900	0.9900	0.000%	2	1,465	-88.889%
2026-05-28	0.8500	0.9900	0.8500	0.9900	+7.609%	5	1,464	-88.889%
2026-05-27	0.9800	0.9800	0.9200	0.9200	-26.984%	6	1,461	-88.043%
2026-05-21	1.0500	1.2600	1.0500	1.2600	+8.621%	2	1,458	-91.270%
2026-05-20	1.1600	1.1600	1.1600	1.1600	-25.161%	2	1,458	-90.517%
2026-05-15	1.5800	1.5800	1.5500	1.5500	-56.338%	4	1,460	-92.903%
2026-05-13	3.3700	3.5500	3.3700	3.5500	+19.932%	2	1,460	-96.901%
2026-05-11	2.7700	3.0000	2.6000	2.9600	+59.140%	29	1,460	-96.284%
2026-05-08	1.8600	1.8600	1.8600	1.8600	+2.198%	5	1,461	-94.086%
2026-05-07	1.7700	1.9100	1.7700	1.8200	+41.085%	125	1,466	-93.956%
2026-05-06	1.0900	1.2900	1.0900	1.2900	+37.234%	162	1,366	-91.473%
2026-05-05	0.9400	0.9400	0.9400	0.9400	-4.082%	4	1,283	-88.298%
2026-05-04	0.9800	0.9800	0.9800	0.9800	+10.112%	1	1,279	-88.776%
2026-04-30	0.8900	0.8900	0.8900	0.8900	+4.706%	10	1,278	-87.640%
2026-04-29	0.8500	0.8500	0.8500	0.8500	-15.000%	4	1,268	-87.059%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-16.667%	2	1,266	-89.000%
2026-04-27	1.2000	1.2000	1.1900	1.2000	-13.669%	22	1,266	-90.833%
2026-04-24	1.3600	1.4000	1.3600	1.3900	-7.333%	13	1,287	-92.086%
2026-04-23	1.5100	1.5200	1.4700	1.5000	-10.180%	15	1,274	-92.667%
2026-04-22	1.6700	1.6700	1.6700	1.6700	+0.602%	10	1,263	-93.413%
2026-04-21	1.8700	1.8700	1.6600	1.6600	-22.791%	115	1,153	-93.373%
2026-04-20	2.1500	2.1500	2.1500	2.1500	0.000%	2	1,153	-94.884%
2026-04-15	2.1500	2.1500	2.1500	2.1500	+7.500%	1	1,153	-94.884%
2026-04-14	2.0000	2.0000	2.0000	2.0000	+21.212%	3	1,152	-94.500%
2026-04-13	1.6500	1.6500	1.6500	1.6500	-14.508%	1	1,152	-93.333%
2026-04-06	1.9800	1.9800	1.9300	1.9300	-12.273%	3	1,153	-94.301%
2026-04-01	2.2000	2.2000	2.2000	2.2000	-9.091%	113	1,153	-95.000%
2026-03-31	2.4000	2.4200	2.4000	2.4200	+13.615%	103	1,166	-95.455%
2026-03-30	2.3000	2.3000	2.1300	2.1300	-4.054%	8	1,063	-94.836%
2026-03-27	2.1200	2.2200	2.1200	2.2200	+33.735%	31	1,063	-95.045%
2026-03-26	1.6600	1.6600	1.6600	1.6600	-21.698%	5	1,054	-93.373%
2026-03-25	2.1200	2.1200	2.1200	2.1200	+17.778%	1	1,049	-94.811%
2026-03-23	1.7200	1.9000	1.7200	1.8000	+8.434%	14	1,048	-93.889%
2026-03-19	1.4200	1.6800	1.4200	1.6600	-17.000%	26	1,052	-93.373%
2026-03-18	2.0900	2.1400	2.0000	2.0000	-29.577%	5	1,076	-94.500%
2026-03-17	2.8400	2.8500	2.8200	2.8400	-12.615%	22	1,079	-96.127%
2026-03-16	3.2000	3.2500	3.2000	3.2500	-8.192%	8	1,100	-96.615%
2026-03-13	3.5400	3.5400	3.5400	3.5400	-23.871%	1	1,096	-96.893%
2026-03-12	4.7000	4.7000	4.6500	4.6500	-19.828%	5	1,095	-97.634%
2026-03-10	5.3000	5.9800	5.3000	5.8000	+24.731%	4	1,110	-98.103%
2026-03-09	4.6500	4.6500	4.6500	4.6500	0.000%	1	1,113	-97.634%
2026-03-06	4.4800	4.6500	4.4800	4.6500	+16.250%	2	1,113	-97.634%
2026-03-05	4.1000	4.1000	4.0000	4.0000	-19.192%	2	1,114	-97.250%
2026-03-04	5.4500	5.4500	4.9500	4.9500	-14.655%	15	1,114	-97.778%
2026-03-03	5.8000	5.8000	5.8000	5.8000	-9.375%	1	1,112	-98.103%
2026-03-02	6.7500	6.7500	6.4000	6.4000	-23.810%	35	1,111	-98.281%
2026-02-27	8.2500	9.0000	8.2500	8.4000	+9.804%	57	1,113	-98.690%
2026-02-25	7.5600	7.6500	7.5500	7.6500	+1.325%	6	1,063	-98.562%
2026-02-24	8.2500	8.5000	7.5000	7.5500	-8.485%	693	1,063	-98.543%
2026-02-23	8.0000	8.2500	8.0000	8.2500	+35.025%	3	801	-98.667%
2026-02-20	4.6500	6.1100	4.6500	6.1100	+113.636%	32	802	-98.200%
2026-02-18	2.6600	2.8600	2.6600	2.8600	+58.889%	9	806	-96.154%
2026-02-17	1.8800	1.8800	1.6500	1.8000	-29.412%	37	808	-93.889%
2026-02-13	2.5500	2.5500	2.5500	2.5500	-15.000%	1	840	-95.686%
2026-02-12	2.8500	3.0000	2.5000	3.0000	-35.484%	68	840	-96.333%
2026-02-11	4.8100	4.8800	4.6500	4.6500	-10.577%	33	856	-97.634%
2026-02-09	4.2000	5.2000	4.2000	5.2000	+40.541%	31	853	-97.885%
2026-02-06	3.2500	3.7000	3.2500	3.7000	+23.333%	14	868	-97.027%
2026-02-05	3.5500	3.6500	2.9500	3.0000	-40.000%	109	867	-96.333%
2026-02-04	6.9400	6.9400	5.0000	5.0000	-3.101%	48	867	-97.800%
2026-02-03	5.7500	6.1000	5.1600	5.1600	+39.837%	46	874	-97.868%
2026-02-02	4.7000	4.8300	3.1000	3.6900	-27.362%	275	877	-97.019%
2026-01-30	8.7500	9.3500	4.0000	5.0800	-65.038%	430	1,036	-97.835%
2026-01-29	15.0500	15.3000	10.6000	14.5300	+7.630%	446	1,189	-99.243%
2026-01-28	12.0000	13.7500	11.6000	13.5000	+16.580%	1,097	1,381	-99.185%
2026-01-27	10.4200	11.6000	9.2400	11.5800	+23.191%	452	2,100	-99.050%
2026-01-26	8.0000	16.2500	8.0000	9.4000	0.000%	3,459	2,264	-98.830%