Dark

SLV20270115C195
SLV Jan 15 2027 195.00 Call (SLV270115C00195000)
option OPRA

EOD

Sep 16, 2026

0.0800-20.000%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0800	0.0800	0.0800	0.0800	-20.000%	5	2,036	0.000%
2026-09-15	0.1000	0.1000	0.1000	0.1000	-28.571%	8	2,036	-20.000%
2026-09-09	0.1500	0.1500	0.1400	0.1400	-44.000%	5	2,044	-42.857%
2026-08-20	0.2200	0.2500	0.2200	0.2500	+47.059%	2	2,044	-68.000%
2026-08-18	0.1700	0.1700	0.1700	0.1700	-19.048%	1	2,044	-52.941%
2026-08-14	0.2100	0.2100	0.2100	0.2100	+10.526%	1	2,044	-61.905%
2026-08-13	0.1900	0.1900	0.1900	0.1900	-24.000%	5	2,044	-57.895%
2026-08-11	0.2500	0.2500	0.2500	0.2500	+47.059%	1	2,039	-68.000%
2026-07-28	0.1700	0.1700	0.1700	0.1700	-15.000%	100	2,139	-52.941%
2026-07-17	0.2000	0.2000	0.2000	0.2000	-4.762%	50	2,139	-60.000%
2026-07-13	0.2100	0.2100	0.2100	0.2100	-22.222%	1	2,089	-61.905%
2026-07-09	0.2700	0.2700	0.2700	0.2700	-3.571%	1	2,089	-70.370%
2026-07-07	0.3000	0.3000	0.2800	0.2800	-20.000%	38	2,088	-71.429%
2026-07-01	0.3500	0.3500	0.3500	0.3500	+25.000%	15	2,073	-77.143%
2026-06-30	0.2800	0.2800	0.2800	0.2800	-6.667%	1	2,073	-71.429%
2026-06-29	0.2800	0.3000	0.2700	0.3000	+11.111%	23	2,073	-73.333%
2026-06-26	0.3300	0.3300	0.2700	0.2700	-18.182%	11	2,050	-70.370%
2026-06-24	0.2800	0.3300	0.1900	0.3300	0.000%	57	5,119	-75.758%
2026-06-23	0.3300	0.3300	0.3300	0.3300	-13.158%	1	3,572	-75.758%
2026-06-22	0.3900	0.3900	0.3800	0.3800	-15.556%	12	2,041	-78.947%
2026-06-18	0.4800	0.4800	0.4300	0.4500	-15.094%	1,674	2,361	-82.222%
2026-06-17	0.5400	0.6400	0.5300	0.5300	-1.852%	25	2,361	-84.906%
2026-06-16	0.5400	0.5400	0.5400	0.5400	-10.000%	3	2,361	-85.185%
2026-06-15	0.6000	0.6100	0.5800	0.6000	+13.208%	67	2,352	-86.667%
2026-06-12	0.5300	0.5300	0.5300	0.5300	+43.243%	2	2,352	-84.906%
2026-06-09	0.4500	0.4500	0.3700	0.3700	-13.953%	33	2,352	-78.378%
2026-06-05	0.5700	0.5700	0.4300	0.4300	-34.848%	26	2,341	-81.395%
2026-06-04	0.7300	0.7300	0.6600	0.6600	-5.714%	2	2,320	-87.879%
2026-06-03	0.7000	0.7000	0.7000	0.7000	-13.580%	6	2,319	-88.571%
2026-06-02	0.8300	0.8300	0.8100	0.8100	+5.195%	2	2,319	-90.123%
2026-06-01	0.7800	0.8200	0.7700	0.7700	-11.494%	34	2,318	-89.610%
2026-05-29	0.8100	0.8700	0.8100	0.8700	+8.750%	2	2,348	-90.805%
2026-05-28	0.7800	0.8000	0.7800	0.8000	-3.614%	3	2,347	-90.000%
2026-05-27	0.8300	0.8300	0.8300	0.8300	-18.627%	2	2,347	-90.361%
2026-05-22	1.0200	1.0200	1.0200	1.0200	-8.108%	1	2,346	-92.157%
2026-05-21	1.0300	1.1100	1.0300	1.1100	-0.893%	11	2,345	-92.793%
2026-05-20	1.1200	1.1200	1.1200	1.1200	-14.504%	1	2,345	-92.857%
2026-05-18	1.3100	1.3100	1.3100	1.3100	-7.746%	2	2,335	-93.893%
2026-05-15	1.3800	1.4200	1.3800	1.4200	-35.747%	5	2,335	-94.366%
2026-05-14	2.3800	2.3800	2.2100	2.2100	-28.710%	7	2,335	-96.380%
2026-05-13	3.1000	3.1000	3.1000	3.1000	+16.981%	1	2,331	-97.419%
2026-05-12	2.6800	2.6800	2.6500	2.6500	-0.376%	2	2,331	-96.981%
2026-05-11	2.5200	2.7200	2.3100	2.6600	+59.281%	13	2,331	-96.992%
2026-05-07	1.7600	1.7600	1.6700	1.6700	+43.966%	2	2,333	-95.210%
2026-05-06	1.0900	1.1600	1.0900	1.1600	+41.463%	2	2,333	-93.103%
2026-05-05	0.8200	0.8200	0.8200	0.8200	-2.381%	1	2,332	-90.244%
2026-05-04	0.8400	0.8400	0.8400	0.8400	-11.579%	10	2,331	-90.476%
2026-05-01	0.9600	0.9800	0.9300	0.9500	+25.000%	32	2,327	-91.579%
2026-04-30	0.8300	0.8300	0.7600	0.7600	+4.110%	18	2,327	-89.474%
2026-04-29	0.7300	0.7300	0.7300	0.7300	-10.976%	1	2,326	-89.041%
2026-04-28	0.8800	0.8800	0.8200	0.8200	-22.642%	2	2,325	-90.244%
2026-04-27	1.1400	1.1400	1.0600	1.0600	-11.667%	3	2,323	-92.453%
2026-04-24	1.2100	1.2600	1.2000	1.2000	-12.409%	13	2,322	-93.333%
2026-04-23	1.3700	1.3700	1.3700	1.3700	-9.272%	1	2,309	-94.161%
2026-04-22	1.5100	1.5100	1.5100	1.5100	-0.658%	1	2,308	-94.702%
2026-04-21	1.5200	1.5200	1.5200	1.5200	-19.577%	1	2,306	-94.737%
2026-04-20	1.8900	1.8900	1.8900	1.8900	-15.625%	1	2,306	-95.767%
2026-04-17	2.2400	2.2400	2.2400	2.2400	+21.739%	1	2,305	-96.429%
2026-04-16	1.8500	1.8500	1.8400	1.8400	-5.641%	2	2,304	-95.652%
2026-04-15	1.9500	1.9500	1.9500	1.9500	-1.515%	1	2,304	-95.897%
2026-04-14	1.8200	1.9800	1.8200	1.9800	+34.694%	2	2,303	-95.960%
2026-04-13	1.4700	1.4700	1.4700	1.4700	-9.816%	1	2,302	-94.558%
2026-04-10	1.6700	1.6700	1.6300	1.6300	-2.395%	2	2,301	-95.092%
2026-04-09	1.6300	1.6700	1.6300	1.6700	-5.650%	22	2,299	-95.210%
2026-04-08	1.9500	1.9500	1.7700	1.7700	+12.025%	6	2,287	-95.480%
2026-04-07	1.5800	1.5800	1.5800	1.5800	-7.059%	1	2,281	-94.937%
2026-04-06	1.7000	1.7000	1.7000	1.7000	-5.028%	1	2,280	-95.294%
2026-04-02	1.7400	1.8300	1.7000	1.7900	-16.355%	27	2,290	-95.531%
2026-03-31	2.0300	2.1400	2.0300	2.1400	+9.184%	6	2,290	-96.262%
2026-03-30	1.9300	1.9600	1.9300	1.9600	+0.513%	6	2,284	-95.918%
2026-03-27	1.9700	1.9700	1.9500	1.9500	+29.139%	8	2,278	-95.897%
2026-03-26	1.6000	1.6000	1.4600	1.5100	-24.121%	8	2,270	-94.702%
2026-03-25	1.9600	1.9900	1.9200	1.9900	+20.606%	4	2,262	-95.980%
2026-03-24	1.7200	1.7200	1.6500	1.6500	-1.786%	3	2,261	-95.152%
2026-03-23	1.4300	1.6800	1.4300	1.6800	+29.231%	4	2,258	-95.238%
2026-03-20	1.3000	1.3000	1.3000	1.3000	-16.129%	3	2,256	-93.846%
2026-03-19	1.5400	1.5500	1.5400	1.5500	-13.408%	2	2,253	-94.839%
2026-03-18	2.0900	2.0900	1.7900	1.7900	-32.197%	3	2,252	-95.531%
2026-03-17	2.6400	2.6400	2.6400	2.6400	-9.589%	2	2,250	-96.970%
2026-03-16	2.9000	2.9200	2.9000	2.9200	-7.302%	2	2,248	-97.260%
2026-03-13	3.1500	3.1500	3.1500	3.1500	-25.000%	1	2,246	-97.460%
2026-03-12	4.4000	4.4000	4.2000	4.2000	-5.618%	3	2,245	-98.095%
2026-03-11	4.4500	4.4500	4.4500	4.4500	-16.822%	1	2,243	-98.202%
2026-03-10	5.0100	5.4500	5.0100	5.3500	+19.687%	3	2,242	-98.505%
2026-03-09	4.0500	4.4700	4.0500	4.4700	+6.429%	3	2,241	-98.210%
2026-03-06	4.0500	4.2000	4.0500	4.2000	+13.514%	2	2,384	-98.095%
2026-03-05	3.7000	3.7000	3.6000	3.7000	-17.778%	335	2,382	-97.838%
2026-03-04	4.7800	4.7800	4.5000	4.5000	-2.174%	2	2,222	-98.222%
2026-03-03	5.0000	5.0000	4.6000	4.6000	-32.847%	6	2,222	-98.261%
2026-03-02	6.0500	6.8500	5.9500	6.8500	-13.291%	236	2,219	-98.832%
2026-02-27	7.6800	7.9500	7.6500	7.9000	+33.898%	112	2,232	-98.987%
2026-02-26	5.9000	5.9000	5.9000	5.9000	-15.714%	3	2,271	-98.644%
2026-02-25	7.4500	7.4500	7.0000	7.0000	-1.269%	198	2,373	-98.857%
2026-02-24	7.5500	8.0500	6.8900	7.0900	-17.270%	536	2,373	-98.872%
2026-02-23	7.4500	8.5700	7.4500	8.5700	+35.601%	28	2,170	-99.067%
2026-02-20	3.3000	6.3200	3.3000	6.3200	+115.700%	18	2,185	-98.734%
2026-02-19	2.7500	2.9300	2.7500	2.9300	+4.270%	166	2,197	-97.270%
2026-02-18	2.1100	2.8100	2.1100	2.8100	+65.294%	7	2,201	-97.153%
2026-02-17	1.7900	1.7900	1.4800	1.7000	-17.476%	19	2,203	-95.294%
2026-02-13	2.4500	2.4500	2.0600	2.0600	-30.872%	13	2,176	-96.117%
2026-02-12	2.9800	2.9800	2.9800	2.9800	-28.193%	4	2,176	-97.315%
2026-02-09	4.1500	4.1500	4.1500	4.1500	+23.881%	1	2,176	-98.072%
2026-02-06	2.9800	3.5000	2.9800	3.3500	-31.633%	19	2,177	-97.612%
2026-02-04	6.1500	6.4500	4.5500	4.9000	-1.606%	1,544	2,174	-98.367%
2026-02-03	5.5000	5.6000	4.9800	4.9800	+40.282%	6	950	-98.394%
2026-02-02	4.5000	4.5000	3.1500	3.5500	-33.645%	13	946	-97.746%
2026-01-30	8.6000	8.6000	4.9000	5.3500	-57.234%	63	940	-98.505%
2026-01-29	12.6800	12.6800	12.5100	12.5100	-0.477%	20	935	-99.361%
2026-01-28	11.2500	12.5700	10.8400	12.5700	+22.874%	916	925	-99.364%
2026-01-27	10.2300	10.2300	10.2300	10.2300	0.000%	10	10	-99.218%