Dark

SLV20270115C200
SLV Jan 15 2027 200.00 Call (SLV270115C00200000)
option OPRA

EOD

Sep 16, 2026

0.10000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0800	0.1000	0.0800	0.1000	0.000%	5	25,966	0.000%
2026-09-14	0.1000	0.1000	0.1000	0.1000	0.000%	20	25,966	0.000%
2026-09-11	0.1100	0.1100	0.1000	0.1000	0.000%	6	25,966	0.000%
2026-09-10	0.1200	0.1200	0.0900	0.1000	-33.333%	116	25,970	0.000%
2026-09-09	0.1200	0.1500	0.1200	0.1500	+25.000%	155	26,062	-33.333%
2026-09-08	0.1300	0.1300	0.1200	0.1200	-7.692%	13	26,130	-16.667%
2026-09-04	0.1300	0.1300	0.1300	0.1300	-23.529%	8	26,138	-23.077%
2026-09-03	0.1700	0.1800	0.1700	0.1700	+30.769%	45	26,138	-41.176%
2026-09-01	0.1200	0.1400	0.1200	0.1300	-13.333%	156	26,161	-23.077%
2026-08-31	0.1500	0.1500	0.1500	0.1500	0.000%	10	26,066	-33.333%
2026-08-28	0.2300	0.2300	0.1400	0.1500	-34.783%	19	26,066	-33.333%
2026-08-27	0.2100	0.2300	0.2000	0.2300	+21.053%	171	26,069	-56.522%
2026-08-26	0.1900	0.2000	0.1800	0.1900	-17.391%	128	26,032	-47.368%
2026-08-24	0.2500	0.2500	0.2100	0.2300	-8.000%	32	26,094	-56.522%
2026-08-21	0.2600	0.2700	0.2500	0.2500	+19.048%	351	26,081	-60.000%
2026-08-20	0.2100	0.2400	0.2100	0.2100	+5.000%	66	26,151	-52.381%
2026-08-19	0.1700	0.2000	0.1700	0.2000	+33.333%	106	26,119	-50.000%
2026-08-18	0.2000	0.2000	0.1500	0.1500	-25.000%	66	26,114	-33.333%
2026-08-17	0.2200	0.2200	0.2000	0.2000	+11.111%	80	26,055	-50.000%
2026-08-14	0.1900	0.1900	0.1800	0.1800	-5.263%	6	26,025	-44.444%
2026-08-13	0.2200	0.2200	0.1900	0.1900	-20.833%	343	26,024	-47.368%
2026-08-12	0.2700	0.2700	0.2400	0.2400	+9.091%	2	26,242	-58.333%
2026-08-11	0.2300	0.2400	0.2200	0.2200	-15.385%	34	26,243	-54.545%
2026-08-10	0.2600	0.2600	0.2400	0.2600	+13.043%	45	26,270	-61.538%
2026-08-07	0.2300	0.2300	0.2000	0.2300	+9.524%	48	26,235	-56.522%
2026-08-06	0.1800	0.2100	0.1800	0.2100	-8.696%	11	26,187	-52.381%
2026-08-05	0.2200	0.2300	0.2100	0.2300	+35.294%	90	26,177	-56.522%
2026-08-04	0.1700	0.1700	0.1700	0.1700	+6.250%	80	26,087	-41.176%
2026-08-03	0.1500	0.1600	0.1500	0.1600	+14.286%	19	26,007	-37.500%
2026-07-31	0.1400	0.1400	0.1400	0.1400	-22.222%	1	26,000	-28.571%
2026-07-29	0.1800	0.1800	0.1400	0.1800	0.000%	22	26,001	-44.444%
2026-07-28	0.1700	0.1800	0.1600	0.1800	-14.286%	205	26,049	-44.444%
2026-07-24	0.2000	0.2100	0.2000	0.2100	+10.526%	180	26,046	-52.381%
2026-07-23	0.1700	0.2100	0.1700	0.1900	-20.833%	19	25,898	-47.368%
2026-07-22	0.2000	0.2400	0.2000	0.2400	+14.286%	34	25,909	-58.333%
2026-07-21	0.2100	0.2100	0.2100	0.2100	+16.667%	5	25,919	-52.381%
2026-07-17	0.1700	0.1800	0.1700	0.1800	-5.263%	51	25,914	-44.444%
2026-07-16	0.1500	0.1900	0.1500	0.1900	-13.636%	24	25,864	-47.368%
2026-07-14	0.2300	0.2300	0.2200	0.2200	+10.000%	11	25,865	-54.545%
2026-07-13	0.2600	0.2600	0.1700	0.2000	-9.091%	240	25,876	-50.000%
2026-07-10	0.2200	0.2200	0.2200	0.2200	-12.000%	2	25,845	-54.545%
2026-07-09	0.2500	0.2700	0.2400	0.2500	+19.048%	31	25,846	-60.000%
2026-07-08	0.2500	0.2500	0.2100	0.2100	-30.000%	11	25,866	-52.381%
2026-07-07	0.3000	0.3000	0.3000	0.3000	-9.091%	5	25,875	-66.667%
2026-07-06	0.3400	0.3400	0.3300	0.3300	+3.125%	37	25,870	-69.697%
2026-07-02	0.3600	0.3800	0.3200	0.3200	-13.514%	84	25,755	-68.750%
2026-07-01	0.3400	0.3700	0.3400	0.3700	+15.625%	9	25,755	-72.973%
2026-06-30	0.3300	0.3300	0.3000	0.3200	+18.519%	48	25,746	-68.750%
2026-06-29	0.2300	0.3200	0.2300	0.2700	-10.000%	159	25,726	-62.963%
2026-06-26	0.3300	0.3300	0.3000	0.3000	-3.226%	63	25,597	-66.667%
2026-06-25	0.3300	0.3300	0.2900	0.3100	+14.815%	27	25,534	-67.742%
2026-06-24	0.2700	0.2700	0.2600	0.2700	-15.625%	30	25,529	-62.963%
2026-06-23	0.3100	0.3400	0.3000	0.3200	-13.514%	93	25,536	-68.750%
2026-06-22	0.4000	0.4000	0.3700	0.3700	-17.778%	109	25,574	-72.973%
2026-06-18	0.5400	0.5400	0.4200	0.4500	-16.667%	240	21,709	-77.778%
2026-06-17	0.5000	1.2500	0.5000	0.5400	+1.887%	4,238	21,709	-81.481%
2026-06-16	0.5800	0.5800	0.5000	0.5300	-8.621%	1,314	21,709	-81.132%
2026-06-15	0.5800	0.5900	0.5400	0.5800	+13.725%	2,674	18,179	-82.759%
2026-06-12	0.5200	0.5200	0.4800	0.5100	+6.250%	77	18,179	-80.392%
2026-06-11	0.3800	0.5000	0.3600	0.4800	+29.730%	111	18,179	-79.167%
2026-06-10	0.3500	0.4200	0.3500	0.3700	0.000%	42	18,087	-72.973%
2026-06-09	0.4100	0.4300	0.3400	0.3700	-11.905%	1,623	18,060	-72.973%
2026-06-08	0.4200	0.4400	0.4200	0.4200	+5.000%	227	16,784	-76.190%
2026-06-05	0.5000	0.5500	0.4000	0.4000	-35.484%	499	16,658	-75.000%
2026-06-04	0.6800	0.6900	0.6100	0.6200	-6.061%	89	16,307	-83.871%
2026-06-03	0.7000	0.7000	0.6600	0.6600	-15.385%	67	16,242	-84.848%
2026-06-02	0.8000	0.8200	0.7500	0.7800	+1.299%	106	16,175	-87.179%
2026-06-01	0.7500	0.8000	0.7200	0.7700	-7.229%	76	16,154	-87.013%
2026-05-29	0.8300	0.8800	0.7900	0.8300	0.000%	40	16,171	-87.952%
2026-05-28	0.7200	0.8500	0.6900	0.8300	+7.792%	29	16,161	-87.952%
2026-05-27	0.8200	0.8600	0.7700	0.7700	-19.792%	61	16,165	-87.013%
2026-05-26	0.9700	0.9700	0.9200	0.9600	+5.495%	110	16,140	-89.583%
2026-05-22	1.0000	1.0100	0.9100	0.9100	-10.784%	43	16,041	-89.011%
2026-05-21	0.9800	1.0800	0.8900	1.0200	-2.857%	2,097	16,018	-90.196%
2026-05-20	0.9600	1.0500	0.9600	1.0500	+12.903%	72	16,018	-90.476%
2026-05-19	1.0200	1.1100	0.9300	0.9300	-26.772%	75	17,309	-89.247%
2026-05-18	1.4000	1.4000	1.2200	1.2700	-7.971%	14	17,309	-92.126%
2026-05-15	1.2900	1.4300	1.2900	1.3800	-29.949%	209	17,309	-92.754%
2026-05-14	2.2000	2.2000	1.9700	1.9700	-28.881%	8,587	17,112	-94.924%
2026-05-13	2.5800	3.1200	2.5800	2.7700	+6.538%	41	9,459	-96.390%
2026-05-12	2.3000	2.6000	2.1100	2.6000	-1.141%	391	9,459	-96.154%
2026-05-11	2.4100	2.6300	2.3000	2.6300	+68.590%	3,407	9,459	-96.198%
2026-05-08	1.6000	1.6000	1.4800	1.5600	+17.293%	128	9,317	-93.590%
2026-05-07	1.5200	1.7300	1.3300	1.3300	+25.472%	314	9,377	-92.481%
2026-05-06	0.9800	1.0700	0.9800	1.0600	+37.662%	182	9,337	-90.566%
2026-05-05	0.7800	0.8200	0.7700	0.7700	-1.282%	25	9,342	-87.013%
2026-05-04	0.8400	0.8500	0.7800	0.7800	-14.286%	149	9,356	-87.179%
2026-05-01	0.9300	0.9400	0.9000	0.9100	+13.750%	622	9,477	-89.011%
2026-04-30	0.7800	0.8000	0.7300	0.8000	+11.111%	35	9,477	-87.500%
2026-04-29	0.7100	0.7200	0.6800	0.7200	-5.263%	82	9,455	-86.111%
2026-04-28	0.8500	0.9000	0.7600	0.7600	-23.232%	114	9,435	-86.842%
2026-04-27	1.0100	1.0600	0.9800	0.9900	-15.385%	89	9,399	-89.899%
2026-04-24	1.1700	1.2100	1.1600	1.1700	-6.400%	447	9,383	-91.453%
2026-04-23	1.2900	1.3100	1.2500	1.2500	-13.793%	39	9,204	-92.000%
2026-04-22	1.4700	1.4700	1.3800	1.4500	+3.571%	6	9,215	-93.103%
2026-04-21	1.6400	1.6400	1.4000	1.4000	-20.000%	13	9,213	-92.857%
2026-04-20	1.8200	1.8400	1.7500	1.7500	-15.049%	5	9,213	-94.286%
2026-04-17	2.0000	2.1500	2.0000	2.0600	+19.767%	125	9,212	-95.146%
2026-04-16	1.7700	1.7700	1.6900	1.7200	-9.474%	150	9,113	-94.186%
2026-04-15	1.7900	1.9200	1.7800	1.9000	-5.000%	20	9,046	-94.737%
2026-04-14	1.6000	2.0000	1.6000	2.0000	+47.059%	44	9,041	-95.000%
2026-04-13	1.2800	1.3900	1.2800	1.3600	-9.333%	32	9,032	-92.647%
2026-04-10	1.5900	1.6500	1.5000	1.5000	-6.832%	41	9,044	-93.333%
2026-04-09	1.5600	1.6100	1.5100	1.6100	-1.829%	8	9,033	-93.789%
2026-04-08	1.8500	1.8500	1.6400	1.6400	+5.806%	56	9,033	-93.902%
2026-04-07	1.5000	1.6000	1.5000	1.5500	-6.627%	32	8,996	-93.548%
2026-04-06	1.7200	1.7200	1.6100	1.6600	-2.353%	1,089	8,999	-93.976%
2026-04-02	1.6800	1.7100	1.6300	1.7000	-10.526%	38	8,243	-94.118%
2026-04-01	2.0900	2.0900	1.8800	1.9000	-11.215%	23	8,243	-94.737%
2026-03-31	1.9800	2.1500	1.9600	2.1400	+22.286%	95	8,235	-95.327%
2026-03-30	1.8500	1.8800	1.7500	1.7500	-5.914%	134	8,292	-94.286%
2026-03-27	1.4900	1.8600	1.4900	1.8600	+26.531%	147	8,334	-94.624%
2026-03-26	1.6100	1.6100	1.3600	1.4700	-22.632%	59	8,423	-93.197%
2026-03-25	1.8400	1.9100	1.7700	1.9000	+24.183%	38	8,472	-94.737%
2026-03-24	1.4600	1.6500	1.4600	1.5300	-7.831%	8	8,475	-93.464%
2026-03-23	1.2500	1.6600	1.2500	1.6600	+39.496%	6,154	8,474	-93.976%
2026-03-20	1.3400	1.4400	1.1600	1.1900	-15.603%	6,996	12,301	-91.597%
2026-03-19	1.2900	1.5000	1.1800	1.4100	-18.966%	835	17,164	-92.908%
2026-03-18	2.1800	2.1800	1.6900	1.7400	-29.268%	9,531	17,057	-94.253%
2026-03-17	2.8300	2.8900	2.4500	2.4600	-13.986%	103	24,568	-95.935%
2026-03-16	3.0100	3.0100	2.7100	2.8600	-3.051%	91	24,541	-96.503%
2026-03-13	3.4000	3.4000	2.9200	2.9500	-25.316%	146	24,554	-96.610%
2026-03-12	4.3500	4.3500	3.9500	3.9500	-8.140%	83	24,446	-97.468%
2026-03-11	4.1500	4.3000	4.1000	4.3000	-12.955%	77	24,468	-97.674%
2026-03-10	4.5500	5.3200	4.5500	4.9400	+16.235%	189	24,451	-97.976%
2026-03-09	4.0500	4.2600	3.7500	4.2500	+9.254%	261	24,332	-97.647%
2026-03-06	4.0000	4.1000	3.8900	3.8900	+8.964%	106	24,420	-97.429%
2026-03-05	3.7500	3.7500	3.3500	3.5700	-15.603%	86	24,379	-97.199%
2026-03-04	5.0000	5.0000	4.2200	4.2300	-6.000%	35	24,316	-97.636%
2026-03-03	5.3500	5.3500	4.2400	4.5000	-32.331%	148	24,323	-97.778%
2026-03-02	5.9800	7.0500	5.8000	6.6500	-14.083%	264	24,335	-98.496%
2026-02-27	7.1700	8.2500	7.1500	7.7400	+23.840%	1,902	24,220	-98.708%
2026-02-26	5.8500	6.3000	5.5000	6.2500	-12.709%	54	24,053	-98.400%
2026-02-25	7.5000	7.5000	6.8600	7.1600	+4.526%	477	24,435	-98.603%
2026-02-24	7.5000	7.8000	6.6300	6.8500	-20.163%	954	24,435	-98.540%
2026-02-23	6.1200	8.7900	6.1200	8.5800	+51.858%	1,453	24,438	-98.834%
2026-02-20	3.1500	6.1400	3.1500	5.6500	+98.944%	722	24,763	-98.230%
2026-02-19	2.5000	2.9500	2.5000	2.8400	+15.447%	106	24,699	-96.479%
2026-02-18	2.0800	2.6200	2.0800	2.4600	+47.305%	183	24,634	-95.935%
2026-02-17	1.6900	1.7400	1.4300	1.6700	-15.228%	482	24,544	-94.012%
2026-02-13	2.7000	2.7000	1.9700	1.9700	-22.134%	392	23,931	-94.924%
2026-02-12	3.7500	3.8200	2.0800	2.5300	-39.474%	602	23,931	-96.047%
2026-02-11	4.3000	4.3000	3.8500	4.1800	+19.429%	482	23,565	-97.608%
2026-02-10	4.3500	4.3500	3.4300	3.5000	-23.913%	180	23,341	-97.143%
2026-02-09	3.5000	4.6000	3.5000	4.6000	+39.394%	668	23,324	-97.826%
2026-02-06	2.9000	3.4000	2.9000	3.3000	+21.771%	144	23,296	-96.970%
2026-02-05	1.6900	3.4500	1.6900	2.7100	-47.070%	509	23,216	-96.310%
2026-02-04	6.2000	6.3500	4.2500	5.1200	+4.918%	476	23,042	-98.047%
2026-02-03	4.6000	5.5000	4.4500	4.8800	+51.553%	329	22,982	-97.951%
2026-02-02	4.6500	4.6500	2.7200	3.2200	-25.116%	880	22,963	-96.894%
2026-01-30	9.3500	9.3500	3.4000	4.3000	-66.537%	3,980	22,817	-97.674%
2026-01-29	13.3000	13.8500	9.5000	12.8500	+5.848%	8,994	19,556	-99.222%
2026-01-28	10.9500	12.6500	10.0000	12.1400	+16.172%	12,691	11,911	-99.176%
2026-01-27	9.6200	10.4500	8.2000	10.4500	0.000%	501	477	-99.043%