Dark

SLV20270115C210
SLV Jan 15 2027 210.00 Call (SLV270115C00210000)
option OPRA

EOD

Sep 17, 2026

0.0800+14.286%(+0.0100)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0800	0.1000	0.0800	0.0800	+14.286%	192	75,446	0.000%
2026-09-16	0.0800	0.0800	0.0700	0.0700	-22.222%	111	75,320	+14.286%
2026-09-15	0.0800	0.1000	0.0800	0.0900	+12.500%	244	75,315	-11.111%
2026-09-14	0.0800	0.1000	0.0800	0.0800	-11.111%	272	75,329	0.000%
2026-09-11	0.1000	0.1000	0.0900	0.0900	0.000%	152	75,320	-11.111%
2026-09-10	0.1000	0.1300	0.0900	0.0900	-35.714%	2,314	75,185	-11.111%
2026-09-09	0.1400	0.1600	0.1200	0.1400	0.000%	75	73,153	-42.857%
2026-09-08	0.1400	0.1400	0.1100	0.1400	0.000%	66	73,086	-42.857%
2026-09-04	0.1200	0.1400	0.1200	0.1400	-6.667%	148	72,907	-42.857%
2026-09-03	0.1400	0.1800	0.1300	0.1500	+7.143%	245	72,907	-46.667%
2026-09-02	0.1200	0.1400	0.1000	0.1400	+40.000%	473	72,695	-42.857%
2026-09-01	0.1300	0.1300	0.1000	0.1000	-28.571%	193	72,283	-20.000%
2026-08-31	0.1500	0.1500	0.1200	0.1400	0.000%	470	72,125	-42.857%
2026-08-28	0.2100	0.2100	0.1400	0.1400	-26.316%	634	71,676	-42.857%
2026-08-27	0.1900	0.2200	0.1600	0.1900	+11.765%	1,126	71,272	-57.895%
2026-08-26	0.1800	0.1800	0.1700	0.1700	-15.000%	148	70,357	-52.941%
2026-08-25	0.1900	0.2100	0.1800	0.2000	0.000%	34	70,222	-60.000%
2026-08-24	0.2100	0.2100	0.2000	0.2000	-13.043%	153	70,205	-60.000%
2026-08-21	0.2200	0.2600	0.2100	0.2300	+15.000%	86	70,292	-65.217%
2026-08-20	0.1800	0.2400	0.1800	0.2000	+5.263%	555	70,241	-60.000%
2026-08-19	0.1500	0.1900	0.1500	0.1900	+46.154%	471	70,000	-57.895%
2026-08-18	0.1600	0.1600	0.1300	0.1300	-23.529%	50	70,261	-38.462%
2026-08-17	0.1900	0.2000	0.1700	0.1700	+6.250%	54	70,233	-52.941%
2026-08-14	0.1700	0.1700	0.1500	0.1600	-5.882%	365	70,199	-50.000%
2026-08-13	0.2100	0.2200	0.1700	0.1700	-26.087%	169	69,859	-52.941%
2026-08-12	0.2300	0.2600	0.2300	0.2300	+9.524%	43	69,775	-65.217%
2026-08-11	0.2300	0.2300	0.2000	0.2100	-12.500%	30	69,759	-61.905%
2026-08-10	0.1900	0.2400	0.1900	0.2400	+26.316%	134	69,755	-66.667%
2026-08-07	0.2000	0.2100	0.1700	0.1900	+26.667%	161	69,695	-57.895%
2026-08-06	0.1700	0.1800	0.1500	0.1500	-21.053%	38	69,546	-46.667%
2026-08-05	0.1900	0.2000	0.1800	0.1900	+35.714%	162	69,578	-57.895%
2026-08-04	0.1400	0.1500	0.1400	0.1400	+16.667%	32	69,446	-42.857%
2026-08-03	0.1600	0.1600	0.1200	0.1200	-20.000%	170	69,447	-33.333%
2026-07-31	0.1500	0.1500	0.1500	0.1500	+7.143%	1	69,374	-46.667%
2026-07-30	0.1400	0.1600	0.1300	0.1400	-12.500%	264	69,373	-42.857%
2026-07-29	0.1700	0.1700	0.1500	0.1600	-5.882%	202	69,441	-50.000%
2026-07-28	0.1800	0.1800	0.1500	0.1700	-5.556%	71	69,309	-52.941%
2026-07-27	0.2200	0.2200	0.1700	0.1800	-5.263%	22	69,404	-55.556%
2026-07-24	0.1800	0.1900	0.1800	0.1900	+11.765%	183	69,390	-57.895%
2026-07-23	0.2000	0.2000	0.1600	0.1700	-19.048%	189	69,382	-52.941%
2026-07-22	0.1900	0.2500	0.1800	0.2100	+5.000%	333	69,342	-61.905%
2026-07-21	0.1800	0.2000	0.1800	0.2000	+25.000%	394	69,220	-60.000%
2026-07-20	0.1800	0.1800	0.1600	0.1600	-5.882%	44	68,832	-50.000%
2026-07-17	0.1600	0.1900	0.1500	0.1700	0.000%	174	68,810	-52.941%
2026-07-16	0.1700	0.1900	0.1600	0.1700	-19.048%	3,172	68,655	-52.941%
2026-07-15	0.2100	0.2100	0.1900	0.2100	+10.526%	40	65,751	-61.905%
2026-07-14	0.2000	0.2100	0.1900	0.1900	+11.765%	62	65,718	-57.895%
2026-07-13	0.1900	0.2000	0.1700	0.1700	-15.000%	34	65,745	-52.941%
2026-07-10	0.2300	0.2500	0.2000	0.2000	-13.043%	15,253	65,711	-60.000%
2026-07-09	0.2200	0.2500	0.2200	0.2300	+4.545%	199	64,983	-65.217%
2026-07-08	0.2300	0.2400	0.2100	0.2200	-18.519%	96	64,847	-63.636%
2026-07-07	0.2800	0.3000	0.2500	0.2700	-18.182%	288	64,868	-70.370%
2026-07-06	0.3100	0.3300	0.2900	0.3300	+13.793%	67	65,040	-75.758%
2026-07-02	0.3800	0.3800	0.2800	0.2900	-14.706%	1,038	65,490	-72.414%
2026-07-01	0.3000	0.3400	0.2900	0.3400	+17.241%	60	65,490	-76.471%
2026-06-30	0.2600	0.3200	0.2500	0.2900	+11.538%	449	65,490	-72.414%
2026-06-29	0.2600	0.2700	0.2300	0.2600	0.000%	114	65,088	-69.231%
2026-06-26	0.3000	0.3000	0.2600	0.2600	-21.212%	37	64,997	-69.231%
2026-06-25	0.3000	0.3300	0.2500	0.3300	+17.857%	1,950	65,033	-75.758%
2026-06-24	0.2800	0.3000	0.2300	0.2800	-3.448%	189	66,134	-71.429%
2026-06-23	0.3000	0.3100	0.2700	0.2900	-14.706%	134	66,052	-72.414%
2026-06-22	0.4000	0.4200	0.3400	0.3400	-15.000%	21,017	66,026	-76.471%
2026-06-18	0.4200	0.4500	0.3900	0.4000	-16.667%	530	67,571	-80.000%
2026-06-17	0.4800	0.5600	0.4700	0.4800	0.000%	798	67,571	-83.333%
2026-06-16	0.5300	0.5300	0.4600	0.4800	-11.111%	49	67,571	-83.333%
2026-06-15	0.5200	0.5500	0.5000	0.5400	+17.391%	304	66,637	-85.185%
2026-06-12	0.4000	0.4700	0.4000	0.4600	+6.977%	1,325	66,637	-82.609%
2026-06-11	0.3400	0.4400	0.3200	0.4300	+26.471%	580	66,637	-81.395%
2026-06-10	0.3300	0.3800	0.3300	0.3400	0.000%	367	66,220	-76.471%
2026-06-09	0.3900	0.3900	0.3100	0.3400	-12.821%	3,561	66,043	-76.471%
2026-06-08	0.3600	0.4000	0.3600	0.3900	0.000%	355	65,680	-79.487%
2026-06-05	0.4500	0.5000	0.3500	0.3900	-31.579%	616	65,546	-79.487%
2026-06-04	0.6100	0.6300	0.5500	0.5700	-1.724%	169	65,053	-85.965%
2026-06-03	0.6300	0.6300	0.5700	0.5800	-18.310%	468	64,943	-86.207%
2026-06-02	0.7300	0.7300	0.6800	0.7100	+2.899%	440	64,656	-88.732%
2026-06-01	0.7000	0.7100	0.6500	0.6900	-6.757%	967	64,516	-88.406%
2026-05-29	0.7500	0.7800	0.7000	0.7400	-1.333%	397	63,798	-89.189%
2026-05-28	0.6500	0.7600	0.6300	0.7500	+7.143%	528	63,758	-89.333%
2026-05-27	0.7500	0.7700	0.6900	0.7000	-21.348%	156	63,411	-88.571%
2026-05-26	0.8600	0.8900	0.8300	0.8900	+8.537%	99	63,294	-91.011%
2026-05-22	0.8900	0.9200	0.8200	0.8200	-13.684%	218	63,281	-90.244%
2026-05-21	0.8400	0.9500	0.8100	0.9500	+1.064%	1,401	63,196	-91.579%
2026-05-20	0.9000	0.9700	0.8200	0.9400	+14.634%	3,213	63,196	-91.489%
2026-05-19	0.9100	0.9800	0.8200	0.8200	-29.310%	607	66,272	-90.244%
2026-05-18	1.3200	1.3400	1.0800	1.1600	-1.695%	956	66,272	-93.103%
2026-05-15	1.2300	1.3100	1.1600	1.1800	-31.395%	1,433	66,272	-93.220%
2026-05-14	2.0500	2.0500	1.7200	1.7200	-31.474%	1,257	64,500	-95.349%
2026-05-13	2.3900	2.8800	2.2900	2.5100	+2.033%	983	64,487	-96.813%
2026-05-12	2.0900	2.4600	1.8300	2.4600	+2.075%	2,883	64,487	-96.748%
2026-05-11	2.1000	2.4200	2.0000	2.4100	+72.143%	1,338	64,487	-96.680%
2026-05-08	1.4500	1.4500	1.3200	1.4000	+12.000%	537	62,433	-94.286%
2026-05-07	1.2600	1.5800	1.2000	1.2500	+23.762%	6,456	62,233	-93.600%
2026-05-06	0.9000	1.0100	0.8800	1.0100	+48.529%	8,721	58,099	-92.079%
2026-05-05	0.7100	0.7400	0.6800	0.6800	-2.857%	590	52,784	-88.235%
2026-05-04	0.7600	0.7700	0.6900	0.7000	-15.663%	125	52,219	-88.571%
2026-05-01	0.7600	0.8600	0.7600	0.8300	+16.901%	226	52,114	-90.361%
2026-04-30	0.6900	0.7300	0.6500	0.7100	+12.698%	137	52,114	-88.732%
2026-04-29	0.6400	0.6400	0.6200	0.6300	-8.696%	1,114	52,024	-87.302%
2026-04-28	0.8100	0.8100	0.6900	0.6900	-23.333%	1,123	51,950	-88.406%
2026-04-27	0.9600	0.9600	0.9000	0.9000	-11.765%	210	51,039	-91.111%
2026-04-24	1.0300	1.0900	1.0100	1.0200	-1.923%	383	50,878	-92.157%
2026-04-23	1.1700	1.2100	1.0400	1.0400	-18.110%	96	50,729	-92.308%
2026-04-22	1.2900	1.3300	1.2700	1.2700	+2.419%	71	50,673	-93.701%
2026-04-21	1.4000	1.4700	1.2300	1.2400	-24.848%	369	50,669	-93.548%
2026-04-20	1.7300	1.7400	1.5900	1.6500	-12.698%	128	50,669	-95.152%
2026-04-17	1.9000	2.0200	1.8500	1.8900	+21.935%	8,796	50,633	-95.767%
2026-04-16	1.6600	1.6600	1.5100	1.5500	-6.061%	105	46,511	-94.839%
2026-04-15	1.6600	1.8200	1.6500	1.6500	-6.250%	3,684	46,439	-95.152%
2026-04-14	1.4400	1.7800	1.3400	1.7600	+36.434%	4,898	45,627	-95.455%
2026-04-13	1.2000	1.3000	1.1500	1.2900	-5.839%	133	43,832	-93.798%
2026-04-10	1.5300	1.5300	1.3700	1.3700	-6.803%	38	43,837	-94.161%
2026-04-09	1.4400	1.5000	1.4000	1.4700	+0.685%	533	43,822	-94.558%
2026-04-08	1.4100	1.7200	1.4100	1.4600	-3.311%	2,646	43,413	-94.521%
2026-04-07	1.4000	1.5100	1.2700	1.5100	0.000%	415	42,807	-94.702%
2026-04-06	1.5000	1.5100	1.4500	1.5100	-1.307%	91	42,730	-94.702%
2026-04-02	1.5600	1.5900	1.3900	1.5300	-12.069%	517	42,751	-94.771%
2026-04-01	1.8300	1.8900	1.6900	1.7400	-6.952%	288	42,751	-95.402%
2026-03-31	1.7300	1.9600	1.7300	1.8700	+16.875%	6,739	42,700	-95.722%
2026-03-30	1.8200	1.8200	1.6000	1.6000	-6.977%	471	42,161	-95.000%
2026-03-27	1.3000	1.7600	1.3000	1.7200	+17.007%	114	41,917	-95.349%
2026-03-26	1.3700	1.4900	1.2800	1.4700	-14.035%	54	41,874	-94.558%
2026-03-25	1.6500	1.7300	1.5400	1.7100	+23.913%	210	41,845	-95.322%
2026-03-24	1.3600	1.5100	1.3200	1.3800	-4.828%	128	41,934	-94.203%
2026-03-23	1.1400	1.5100	1.0400	1.4500	+39.423%	210	41,856	-94.483%
2026-03-20	1.2700	1.2700	1.0400	1.0400	-22.963%	851	41,762	-92.308%
2026-03-19	1.0000	1.3800	1.0000	1.3500	-13.462%	2,519	41,381	-94.074%
2026-03-18	2.0000	2.0000	1.5400	1.5600	-31.579%	1,538	40,203	-94.872%
2026-03-17	2.6000	2.6300	2.2400	2.2800	-14.925%	495	40,180	-96.491%
2026-03-16	2.7000	2.8200	2.4800	2.6800	-0.741%	219	40,189	-97.015%
2026-03-13	3.4000	3.4000	2.6200	2.7000	-25.000%	1,022	40,043	-97.037%
2026-03-12	4.0000	4.0000	3.6000	3.6000	-8.861%	57	39,983	-97.778%
2026-03-11	3.7500	4.0000	3.7500	3.9500	-12.804%	110	39,948	-97.975%
2026-03-10	4.4500	4.9500	4.2500	4.5300	+16.154%	953	39,936	-98.234%
2026-03-09	3.8000	3.9300	3.4000	3.9000	+8.333%	114	40,185	-97.949%
2026-03-06	3.4100	3.7700	3.3500	3.6000	+9.091%	701	42,363	-97.778%
2026-03-05	3.8500	3.9500	3.1400	3.3000	-17.500%	250	42,221	-97.576%
2026-03-04	4.4800	4.5500	3.8500	4.0000	-2.439%	360	42,233	-98.000%
2026-03-03	4.6500	4.6500	3.9000	4.1000	-33.871%	727	42,051	-98.049%
2026-03-02	5.8000	6.8000	5.3000	6.2000	-15.068%	1,904	41,647	-98.710%
2026-02-27	6.6500	7.8800	6.6200	7.3000	+22.689%	581	40,192	-98.904%
2026-02-26	5.3500	5.9500	5.0800	5.9500	-4.032%	991	40,135	-98.655%
2026-02-25	7.0500	7.2500	6.1700	6.2000	-4.615%	5,757	37,787	-98.710%
2026-02-24	7.2000	7.5000	6.2800	6.5000	-18.546%	3,100	37,787	-98.769%
2026-02-23	5.4000	8.3900	5.4000	7.9800	+52.000%	2,483	36,094	-98.997%
2026-02-20	3.1000	5.8000	3.1000	5.2500	+100.382%	908	35,340	-98.476%
2026-02-19	2.3500	2.7300	2.2700	2.6200	+13.913%	125	35,304	-96.947%
2026-02-18	1.8400	2.4200	1.8000	2.3000	+51.316%	583	35,267	-96.522%
2026-02-17	1.5500	1.5500	1.2900	1.5200	-16.940%	2,122	35,385	-94.737%
2026-02-13	2.3800	2.3800	1.8300	1.8300	-14.486%	192	34,306	-95.628%
2026-02-12	3.6000	3.6000	1.9000	2.1400	-43.684%	1,284	34,306	-96.262%
2026-02-11	4.0300	4.0300	3.6500	3.8000	+15.152%	28,808	33,774	-97.895%
2026-02-10	3.8800	3.8800	3.1500	3.3000	-21.429%	866	5,894	-97.576%
2026-02-09	3.3300	4.2700	3.3000	4.2000	+40.468%	568	5,441	-98.095%
2026-02-06	2.5100	3.1500	2.4400	2.9900	+26.160%	301	5,289	-97.324%
2026-02-05	2.9900	3.1800	2.3700	2.3700	-50.000%	728	5,186	-96.624%
2026-02-04	5.8500	5.8800	3.9200	4.7400	+5.333%	995	4,977	-98.312%
2026-02-03	4.5500	5.2000	4.2000	4.5000	+47.541%	867	4,786	-98.222%
2026-02-02	3.9100	4.1500	2.4800	3.0500	-27.381%	384	4,530	-97.377%
2026-01-30	6.9800	8.2500	3.0500	4.2000	-65.432%	2,162	4,372	-98.095%
2026-01-29	12.5400	12.9000	8.9900	12.1500	+8.482%	1,717	3,829	-99.342%
2026-01-28	10.0000	11.6700	9.4300	11.2000	+15.464%	2,320	2,592	-99.286%
2026-01-27	8.7300	9.8000	7.7100	9.7000	0.000%	1,602	1,248	-99.175%