Dark

SLV20270115C205
SLV Jan 15 2027 205.00 Call (SLV270115C00205000)
option OPRA

EOD

Sep 16, 2026

0.0600-40.000%(-0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0900	0.0900	0.0600	0.0600	-40.000%	7	5,902	0.000%
2026-09-15	0.1000	0.1000	0.1000	0.1000	+11.111%	5	5,907	-40.000%
2026-09-14	0.0900	0.1000	0.0900	0.0900	-10.000%	21	5,912	-33.333%
2026-09-11	0.1000	0.1000	0.1000	0.1000	-9.091%	16	5,924	-40.000%
2026-09-10	0.1100	0.1100	0.0900	0.1100	-8.333%	7	5,930	-45.455%
2026-09-01	0.1200	0.1200	0.1200	0.1200	-45.455%	7	5,924	-50.000%
2026-08-28	0.2200	0.2200	0.2200	0.2200	+15.789%	3	5,924	-72.727%
2026-08-26	0.1900	0.1900	0.1900	0.1900	+11.765%	12	5,924	-68.421%
2026-08-14	0.1900	0.1900	0.1700	0.1700	+6.250%	51	5,912	-64.706%
2026-08-13	0.1600	0.1600	0.1600	0.1600	-27.273%	5	5,912	-62.500%
2026-08-11	0.2200	0.2200	0.2200	0.2200	-4.348%	1	5,912	-72.727%
2026-08-10	0.2000	0.2300	0.2000	0.2300	+43.750%	22	5,912	-73.913%
2026-08-06	0.1600	0.1600	0.1600	0.1600	-11.111%	4	5,902	-62.500%
2026-08-05	0.1800	0.1800	0.1800	0.1800	+20.000%	5	5,899	-66.667%
2026-08-04	0.1400	0.1500	0.1400	0.1500	-6.250%	28	5,894	-60.000%
2026-08-03	0.1600	0.1600	0.1600	0.1600	0.000%	10	5,890	-62.500%
2026-07-28	0.1600	0.1600	0.1600	0.1600	-11.111%	100	5,929	-62.500%
2026-07-24	0.1900	0.1900	0.1800	0.1800	-10.000%	29	5,928	-66.667%
2026-07-23	0.1800	0.2000	0.1800	0.2000	-13.043%	3	5,922	-70.000%
2026-07-22	0.2200	0.2300	0.2200	0.2300	+21.053%	3	5,925	-73.913%
2026-07-20	0.1900	0.1900	0.1900	0.1900	+11.765%	1	5,924	-68.421%
2026-07-17	0.1700	0.1800	0.1700	0.1700	-5.556%	391	5,925	-64.706%
2026-07-16	0.1800	0.1800	0.1800	0.1800	-14.286%	10	5,926	-66.667%
2026-07-15	0.2100	0.2100	0.2000	0.2100	-4.545%	330	5,926	-71.429%
2026-07-14	0.2200	0.2200	0.2200	0.2200	+15.789%	5	6,242	-72.727%
2026-07-13	0.2000	0.2000	0.1900	0.1900	-13.636%	15	6,247	-68.421%
2026-07-10	0.2200	0.2200	0.2100	0.2200	-8.333%	55	6,247	-72.727%
2026-07-09	0.2500	0.2600	0.2400	0.2400	0.000%	221	6,296	-75.000%
2026-07-08	0.2400	0.2400	0.2400	0.2400	-4.000%	15	6,475	-75.000%
2026-07-07	0.2700	0.2800	0.2500	0.2500	-16.667%	2,327	6,534	-76.000%
2026-07-06	0.3000	0.3000	0.3000	0.3000	+3.448%	1	6,718	-80.000%
2026-07-02	0.3300	0.3500	0.2900	0.2900	-9.375%	69	6,680	-79.310%
2026-07-01	0.3100	0.3400	0.3000	0.3200	+3.226%	13	6,680	-81.250%
2026-06-30	0.3500	0.3500	0.3100	0.3100	+19.231%	10	6,692	-80.645%
2026-06-29	0.2800	0.2800	0.2600	0.2600	-13.333%	6	6,688	-76.923%
2026-06-24	0.2800	0.3000	0.2400	0.3000	-3.226%	20	6,689	-80.000%
2026-06-23	0.3000	0.3100	0.3000	0.3100	-13.889%	3	6,689	-80.645%
2026-06-22	0.3700	0.3700	0.3600	0.3600	-14.286%	11	6,688	-83.333%
2026-06-18	0.4300	0.4400	0.4100	0.4200	-20.755%	1,264	8,859	-85.714%
2026-06-17	0.5300	0.5900	0.5100	0.5300	+3.922%	1,546	8,859	-88.679%
2026-06-16	0.5200	0.5200	0.4900	0.5100	-8.929%	198	8,859	-88.235%
2026-06-15	0.5200	0.5800	0.5200	0.5600	+16.667%	1,971	9,391	-89.286%
2026-06-12	0.4800	0.4900	0.4800	0.4800	+26.316%	146	9,391	-87.500%
2026-06-11	0.3700	0.3800	0.3700	0.3800	+8.571%	100	9,391	-84.211%
2026-06-09	0.3900	0.3900	0.3400	0.3500	-14.634%	3,570	9,501	-82.857%
2026-06-08	0.4100	0.4100	0.4100	0.4100	+5.128%	1	11,310	-85.366%
2026-06-05	0.4400	0.4400	0.3900	0.3900	-30.357%	34	11,311	-84.615%
2026-06-04	0.6100	0.6100	0.5600	0.5600	-8.197%	4	11,343	-89.286%
2026-06-03	0.6200	0.6200	0.6100	0.6100	-12.857%	11	11,345	-90.164%
2026-06-01	0.6900	0.7500	0.6900	0.7000	-9.091%	76	11,345	-91.429%
2026-05-29	0.7900	0.7900	0.7700	0.7700	+8.451%	8	11,360	-92.208%
2026-05-28	0.6600	0.7100	0.6600	0.7100	-4.054%	11	11,359	-91.549%
2026-05-27	0.7800	0.7800	0.7400	0.7400	-22.105%	5	11,349	-91.892%
2026-05-26	0.9000	0.9500	0.9000	0.9500	+10.465%	5	11,387	-93.684%
2026-05-22	0.9100	0.9200	0.8600	0.8600	-14.000%	50	11,387	-93.023%
2026-05-21	0.9200	1.0200	0.9200	1.0000	-0.990%	15	11,387	-94.000%
2026-05-20	0.9300	1.0100	0.9300	1.0100	-1.942%	6	11,387	-94.059%
2026-05-19	0.9500	1.0300	0.9500	1.0300	-12.712%	165	11,372	-94.175%
2026-05-18	1.3900	1.3900	1.1500	1.1800	-9.231%	9	11,372	-94.915%
2026-05-15	1.2700	1.3000	1.2300	1.3000	-29.348%	98	11,372	-95.385%
2026-05-14	2.0700	2.0700	1.8400	1.8400	-32.103%	8,414	11,384	-96.739%
2026-05-13	2.9500	2.9500	2.7100	2.7100	+26.047%	2	6,177	-97.786%
2026-05-12	2.0700	2.1500	1.9800	2.1500	-14.000%	8	6,177	-97.209%
2026-05-11	2.3900	2.5000	2.3900	2.5000	+76.056%	4	6,177	-97.600%
2026-05-08	1.4200	1.4200	1.4200	1.4200	+3.650%	2	6,167	-95.775%
2026-05-07	1.5100	1.5100	1.3700	1.3700	+34.314%	21	6,165	-95.620%
2026-05-06	0.9300	1.0200	0.9300	1.0200	+39.726%	9	6,154	-94.118%
2026-05-05	0.7700	0.7700	0.7300	0.7300	+1.389%	2	6,149	-91.781%
2026-05-04	0.8100	0.8100	0.7200	0.7200	-14.286%	3	6,149	-91.667%
2026-05-01	0.7800	0.8900	0.7800	0.8400	+12.000%	35	6,146	-92.857%
2026-04-30	0.7200	0.7500	0.7000	0.7500	+15.385%	9	6,146	-92.000%
2026-04-29	0.7100	0.7100	0.6500	0.6500	-12.162%	40	6,139	-90.769%
2026-04-28	0.8000	0.8000	0.7400	0.7400	-21.277%	79	6,160	-91.892%
2026-04-27	0.9900	0.9900	0.9400	0.9400	-16.071%	10	6,157	-93.617%
2026-04-24	1.1000	1.1300	1.1000	1.1200	-9.677%	33	6,155	-94.643%
2026-04-23	1.2500	1.2600	1.2400	1.2400	-10.145%	5	6,144	-95.161%
2026-04-22	1.3400	1.4000	1.3400	1.3800	+1.471%	5	6,141	-95.652%
2026-04-21	1.4000	1.4000	1.3500	1.3600	-18.072%	23	6,140	-95.588%
2026-04-20	1.7200	1.7200	1.6600	1.6600	-14.872%	6	6,140	-96.386%
2026-04-17	2.0400	2.0400	1.9500	1.9500	+16.766%	2	6,140	-96.923%
2026-04-16	1.6600	1.6700	1.6500	1.6700	-6.704%	7	6,138	-96.407%
2026-04-15	1.7800	1.8400	1.7800	1.7900	-3.243%	158	6,135	-96.648%
2026-04-14	1.7000	1.8500	1.7000	1.8500	+40.152%	19	5,979	-96.757%
2026-04-13	1.3200	1.3200	1.3200	1.3200	-11.409%	2	5,994	-95.455%
2026-04-10	1.4500	1.4900	1.4500	1.4900	-2.614%	2	5,992	-95.973%
2026-04-09	1.5300	1.5300	1.5100	1.5300	-4.375%	102	5,991	-96.078%
2026-04-08	1.7700	1.7700	1.5800	1.6000	+3.226%	3	5,889	-96.250%
2026-04-07	1.4500	1.5500	1.4500	1.5500	0.000%	4	5,889	-96.129%
2026-04-06	1.5100	1.5700	1.5000	1.5500	-4.908%	34	5,885	-96.129%
2026-04-02	1.6700	1.6700	1.5900	1.6300	-11.892%	317	5,598	-96.319%
2026-04-01	1.8500	1.8500	1.8500	1.8500	-7.500%	200	5,598	-96.757%
2026-03-31	1.8900	2.0000	1.8900	2.0000	+8.696%	209	5,398	-97.000%
2026-03-30	1.8400	1.8400	1.8400	1.8400	+2.222%	200	5,191	-96.739%
2026-03-27	1.4200	1.8000	1.4200	1.8000	+0.559%	5	4,991	-96.667%
2026-03-25	1.7100	1.8100	1.7100	1.7900	+24.306%	13	4,986	-96.648%
2026-03-23	1.4900	1.4900	1.4400	1.4400	+25.217%	2	4,994	-95.833%
2026-03-20	1.2500	1.2500	1.1500	1.1500	-15.441%	12	4,994	-94.783%
2026-03-19	1.1500	1.3600	1.1500	1.3600	-19.527%	102	4,996	-95.588%
2026-03-18	2.0000	2.0000	1.6900	1.6900	-30.738%	821	4,901	-96.450%
2026-03-17	2.6700	2.6700	2.4100	2.4400	-6.154%	36	4,124	-97.541%
2026-03-16	2.6000	2.6000	2.6000	2.6000	-10.345%	10	4,125	-97.692%
2026-03-13	2.9000	2.9000	2.9000	2.9000	-31.765%	2	4,135	-97.931%
2026-03-12	4.2500	4.2500	4.2500	4.2500	+4.938%	1	4,135	-98.588%
2026-03-11	4.0200	4.0500	4.0200	4.0500	-14.013%	2	4,134	-98.519%
2026-03-10	4.7400	5.1500	4.6500	4.7100	+25.600%	2,432	4,133	-98.726%
2026-03-06	3.8000	3.9500	3.7500	3.7500	+12.275%	2,059	2,581	-98.400%
2026-03-05	3.9900	3.9900	3.3400	3.3400	-23.570%	10	745	-98.204%
2026-03-04	4.6500	4.6500	4.3700	4.3700	+6.326%	12	746	-98.627%
2026-03-03	4.4800	4.4800	4.1100	4.1100	-34.762%	7	748	-98.540%
2026-03-02	6.3000	6.3000	6.3000	6.3000	-16.112%	1	748	-99.048%
2026-02-27	7.0300	7.6000	7.0300	7.5100	+25.376%	64	749	-99.201%
2026-02-26	5.9900	5.9900	5.9900	5.9900	-9.925%	2	725	-98.998%
2026-02-25	7.0800	7.0800	6.6000	6.6500	-0.150%	11	716	-99.098%
2026-02-24	7.6300	7.6300	6.5800	6.6600	-18.879%	385	716	-99.099%
2026-02-23	7.0000	8.6400	7.0000	8.2100	+72.842%	13	526	-99.269%
2026-02-20	3.7500	4.7500	3.7500	4.7500	+73.358%	10	523	-98.737%
2026-02-19	2.7800	2.7800	2.6400	2.7400	+4.183%	5	530	-97.810%
2026-02-18	2.0500	2.6300	2.0500	2.6300	+78.912%	4	531	-97.719%
2026-02-17	1.4800	1.4800	1.3500	1.4700	-22.632%	3	531	-95.918%
2026-02-13	2.3600	2.3600	1.9000	1.9000	-47.945%	12	529	-96.842%
2026-02-12	3.6500	3.6500	3.6500	3.6500	-7.595%	30	529	-98.356%
2026-02-11	3.9600	4.0000	3.9500	3.9500	+11.268%	145	499	-98.481%
2026-02-10	3.8500	3.8500	3.5500	3.5500	-18.764%	70	375	-98.310%
2026-02-09	4.1700	4.5000	4.0500	4.3700	+36.563%	34	345	-98.627%
2026-02-06	2.7400	3.2000	2.7400	3.2000	-28.889%	26	325	-98.125%
2026-02-04	4.5000	4.5000	4.5000	4.5000	+38.462%	2	311	-98.667%
2026-02-02	3.2500	3.2500	3.2500	3.2500	-19.355%	1	311	-98.154%
2026-01-30	7.4000	7.9500	3.5500	4.0300	-65.992%	19	311	-98.511%
2026-01-29	13.3400	13.3500	10.2700	11.8500	+7.727%	70	301	-99.494%
2026-01-28	10.8500	11.0000	9.6900	11.0000	+29.412%	287	291	-99.455%
2026-01-27	8.3500	8.5000	8.3500	8.5000	0.000%	6	5	-99.294%