Dark

SLV20270115C26
SLV Jan 15 2027 26.00 Call (SLV270115C00026000)
option OPRA

Inactive

Jul 13, 2026

26.75-37.500%(-16.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	26.7500	26.7500	26.7500	26.7500	-37.500%	1	559	0.000%
2026-04-09	42.8000	42.8000	42.8000	42.8000	+19.220%	1	560	-37.500%
2026-03-20	35.9000	35.9000	35.9000	35.9000	-28.557%	10	560	-25.487%
2026-03-04	50.2500	50.2500	50.2500	50.2500	-1.374%	2	560	-46.766%
2026-02-20	50.9500	50.9500	50.9500	50.9500	+24.664%	1	560	-47.498%
2026-02-17	40.1500	41.3300	40.1500	40.8700	-24.733%	3	560	-34.549%
2026-02-03	54.3000	54.3000	54.3000	54.3000	-0.731%	1	560	-50.737%
2026-01-30	57.9100	57.9100	54.7000	54.7000	-25.068%	41	559	-51.097%
2026-01-27	73.0000	73.0000	73.0000	73.0000	+19.340%	3	559	-63.356%
2026-01-22	61.1700	61.1700	61.1700	61.1700	+16.625%	1	559	-56.269%
2026-01-13	54.0000	54.0000	52.4500	52.4500	+2.361%	2	559	-48.999%
2026-01-12	51.1800	51.3400	51.1800	51.2400	+10.550%	13	559	-47.795%
2026-01-09	46.3500	46.3500	46.3500	46.3500	-2.421%	3	572	-42.287%
2026-01-06	47.0000	47.5000	47.0000	47.5000	+11.241%	22	572	-43.684%
2026-01-05	42.7000	42.7000	42.7000	42.7000	+8.929%	1	572	-37.354%
2026-01-02	39.2000	39.2000	39.2000	39.2000	-2.122%	1	572	-31.760%
2025-12-31	40.0500	40.0500	40.0500	40.0500	+2.824%	2	573	-33.208%
2025-12-29	39.0000	39.0000	38.9500	38.9500	-0.384%	2	573	-31.322%
2025-12-24	37.9500	39.1000	37.9500	39.1000	+3.248%	2	575	-31.586%
2025-12-23	37.8700	37.8700	37.8700	37.8700	+9.768%	15	575	-29.364%
2025-12-17	34.5000	34.5000	34.5000	34.5000	+10.153%	120	575	-22.464%
2025-12-11	31.3200	31.3200	31.3200	31.3200	+8.750%	1	575	-14.591%
2025-12-10	28.8000	28.8000	28.8000	28.8000	+7.664%	8	575	-7.118%
2025-12-08	26.7500	26.7500	26.7500	26.7500	-0.298%	4	575	0.000%
2025-12-04	26.8100	26.8300	26.8100	26.8300	+17.162%	8	575	-0.298%
2025-11-26	22.9000	22.9000	22.9000	22.9000	+12.975%	6	574	+16.812%
2025-11-24	20.2700	20.2700	20.2700	20.2700	-1.122%	4	574	+31.968%
2025-11-19	20.5000	20.5000	20.5000	20.5000	-10.480%	3	574	+30.488%
2025-11-12	22.9000	22.9000	22.9000	22.9000	+31.232%	2	574	+16.812%
2025-11-04	17.4500	17.4500	17.4500	17.4500	-10.513%	5	574	+53.295%
2025-10-30	19.5000	19.5000	19.5000	19.5000	+11.429%	1	574	+37.179%
2025-10-22	17.5000	17.5000	17.5000	17.5000	-17.062%	6	574	+52.857%
2025-10-20	21.1000	21.1000	21.1000	21.1000	+4.611%	5	574	+26.777%
2025-10-17	21.2000	21.5500	20.1700	20.1700	+3.702%	23	574	+32.623%
2025-10-14	19.4500	19.4500	19.4500	19.4500	-7.381%	2	574	+37.532%
2025-10-13	21.0000	21.0000	21.0000	21.0000	+9.661%	2	586	+27.381%
2025-10-10	19.1500	19.1500	19.1500	19.1500	+1.862%	5	734	+39.687%
2025-10-08	18.6500	18.8000	18.6500	18.8000	+5.440%	11	904	+42.287%
2025-10-07	17.8300	17.8300	17.8300	17.8300	-1.219%	10	904	+50.028%
2025-10-06	18.0500	18.0500	18.0500	18.0500	+3.320%	6	904	+48.199%
2025-10-01	17.6000	17.9500	17.4000	17.4700	+4.299%	17	904	+53.120%
2025-09-30	16.7500	16.7500	16.7500	16.7500	-1.760%	98	902	+59.701%
2025-09-29	17.2900	17.2900	17.0500	17.0500	+2.526%	37	902	+56.891%
2025-09-26	15.6000	16.6300	15.6000	16.6300	+13.129%	14	903	+60.854%
2025-09-23	14.9800	14.9800	14.7000	14.7000	+1.379%	120	905	+81.973%
2025-09-22	14.4100	14.6000	14.4100	14.5000	+9.848%	9	850	+84.483%
2025-09-19	13.2000	13.2000	13.2000	13.2000	+4.348%	1	846	+102.652%
2025-09-18	12.1500	12.6500	12.1500	12.6500	-5.385%	3	846	+111.462%
2025-09-15	13.0500	13.3700	13.0500	13.3700	+3.403%	3	844	+100.075%
2025-09-12	12.9300	12.9300	12.9300	12.9300	+3.689%	4	846	+106.883%
2025-09-11	11.4500	12.4700	11.4500	12.4700	+0.483%	2	848	+114.515%
2025-09-08	12.4100	12.4100	12.4100	12.4100	+7.913%	10	934	+115.552%
2025-09-05	11.5000	11.5000	11.5000	11.5000	-2.128%	1	934	+132.609%
2025-09-04	11.7500	11.7500	11.7500	11.7500	-5.242%	1	934	+127.660%
2025-09-03	12.4000	12.4000	12.4000	12.4000	-0.161%	3	934	+115.726%
2025-09-02	12.2100	12.4200	12.2100	12.4200	+7.906%	2	934	+115.378%
2025-08-29	11.5100	11.5100	11.5100	11.5100	+6.574%	1	933	+132.407%
2025-08-28	11.0100	11.0100	10.7700	10.8000	-0.917%	252	933	+147.685%
2025-08-25	10.9000	10.9000	10.9000	10.9000	-1.713%	1	1,094	+145.413%
2025-08-22	10.1200	11.0900	10.1200	11.0900	+13.744%	19	1,094	+141.208%
2025-08-19	10.2100	10.2100	9.7500	9.7500	-5.615%	12	1,104	+174.359%
2025-08-18	10.1500	10.3300	10.1500	10.3300	-0.768%	4	1,104	+158.955%
2025-08-15	10.4100	10.4100	10.4100	10.4100	+1.760%	2	1,104	+156.964%
2025-08-14	10.2300	10.2300	10.2300	10.2300	-0.583%	4	1,104	+161.486%
2025-08-12	10.0500	10.2900	10.0500	10.2900	+1.379%	2	1,104	+159.961%
2025-08-11	9.9000	10.1500	9.9000	10.1500	+14.045%	3	1,104	+163.547%
2025-07-31	9.0000	9.0000	8.9000	8.9000	-2.732%	147	1,105	+200.562%
2025-07-30	9.9000	9.9000	9.1500	9.1500	-12.440%	104	1,145	+192.350%
2025-07-25	10.4500	10.4500	10.4500	10.4500	-5.686%	1	1,145	+155.981%
2025-07-23	11.0800	11.0800	11.0800	11.0800	-0.628%	1	1,145	+141.426%
2025-07-22	11.1500	11.1500	11.1500	11.1500	+3.528%	1	1,145	+139.910%
2025-07-21	10.7700	10.7700	10.7700	10.7700	+8.241%	1	1,145	+148.375%
2025-07-17	9.9500	9.9500	9.9500	9.9500	-3.398%	1	1,145	+168.844%
2025-07-16	10.3000	10.3000	10.3000	10.3000	+7.292%	2	1,145	+159.709%
2025-07-15	9.5000	9.6000	9.5000	9.6000	-8.571%	3	1,145	+178.646%
2025-07-14	10.7500	10.7500	10.5000	10.5000	-0.756%	50	1,143	+154.762%
2025-07-11	10.0000	10.6500	10.0000	10.5800	+11.958%	58	1,153	+152.836%
2025-07-02	9.5000	9.5000	9.4500	9.4500	+2.162%	101	1,151	+183.069%
2025-07-01	9.3000	9.3000	9.2500	9.2500	+2.210%	101	1,053	+189.189%
2025-06-30	9.0500	9.0500	9.0500	9.0500	+4.745%	1	1,053	+195.580%
2025-06-27	8.6400	8.6400	8.6400	8.6400	-4.846%	1	1,054	+209.606%
2025-06-25	8.7000	9.4000	8.7000	9.0800	+1.001%	51	1,054	+194.604%
2025-06-20	8.7900	8.9900	8.7900	8.9900	-7.795%	104	1,025	+197.553%
2025-06-18	9.7500	9.7500	9.7500	9.7500	-1.615%	10	1,022	+174.359%
2025-06-17	9.8000	10.1000	9.8000	9.9100	+5.989%	12	1,022	+169.929%
2025-06-12	9.3500	9.3500	9.3500	9.3500	+2.074%	4	1,022	+186.096%
2025-06-11	9.1600	9.1600	9.1600	9.1600	-3.069%	1	1,022	+192.031%
2025-06-10	9.4500	9.4500	9.4500	9.4500	-2.577%	2	1,022	+183.069%
2025-06-09	9.3500	9.7000	9.3500	9.7000	+6.011%	6	1,022	+175.773%
2025-06-06	9.0500	9.1500	8.8000	9.1500	+4.571%	18	1,022	+192.350%
2025-06-05	8.7500	8.7500	8.7500	8.7500	+5.422%	5	1,020	+205.714%
2025-06-04	8.3000	8.3500	8.1300	8.3000	-0.599%	29	1,020	+222.289%
2025-06-03	8.2500	8.4000	8.2500	8.3500	+1.954%	4	1,039	+220.359%
2025-06-02	8.1900	8.1900	8.1900	8.1900	+14.226%	5	1,039	+226.618%
2025-05-29	7.1700	7.1700	7.1700	7.1700	-1.103%	1	1,039	+273.082%
2025-05-28	7.5000	7.5000	7.1500	7.2500	-2.027%	18	1,039	+268.966%
2025-05-27	7.1400	7.4000	7.1400	7.4000	+4.225%	9	1,040	+261.486%
2025-05-22	7.0200	7.1000	7.0100	7.1000	+7.576%	9	1,040	+276.761%
2025-05-19	6.6200	6.6200	6.6000	6.6000	+2.009%	6	1,034	+305.303%
2025-05-16	6.5000	6.5000	6.4700	6.4700	-1.070%	32	1,038	+313.447%
2025-05-14	6.6500	6.6500	6.5300	6.5400	-3.540%	3	1,039	+309.021%
2025-05-05	6.7800	6.7800	6.7800	6.7800	+7.448%	1	1,042	+294.543%
2025-05-02	6.4600	6.5000	6.3100	6.3100	-6.519%	16	1,041	+323.930%
2025-04-29	7.2400	7.2400	6.7500	6.7500	-5.858%	31	1,049	+296.296%
2025-04-28	7.1700	7.1700	7.1400	7.1700	-3.887%	20	1,049	+273.082%
2025-04-23	7.5500	7.5700	7.4600	7.4600	-0.533%	7	1,051	+258.579%
2025-04-22	7.5000	7.5000	7.5000	7.5000	+3.591%	1	1,050	+256.667%
2025-04-21	7.3000	7.3000	7.2400	7.2400	+0.556%	30	1,050	+269.475%
2025-04-17	6.8000	7.2000	6.8000	7.2000	+0.559%	56	1,076	+271.528%
2025-04-15	7.0500	7.1600	7.0500	7.1600	+2.140%	8	1,076	+273.603%
2025-04-14	7.0100	7.0100	7.0100	7.0100	+0.143%	20	1,070	+281.598%
2025-04-11	7.0000	7.0000	7.0000	7.0000	+24.777%	2	1,090	+282.143%
2025-04-09	5.6100	5.6100	5.6100	5.6100	+1.081%	100	1,089	+376.827%
2025-04-08	5.5500	5.5500	5.5500	5.5500	-1.246%	1	1,089	+381.982%
2025-04-07	5.8800	5.8800	5.6200	5.6200	+3.882%	10	1,089	+375.979%
2025-04-04	5.3600	5.4100	2.5200	5.4100	-17.405%	100	1,089	+394.455%
2025-04-03	6.5000	6.6000	6.5000	6.5500	-14.379%	11	1,096	+308.397%
2025-04-01	7.4000	7.6500	7.4000	7.6500	-0.649%	3	1,096	+249.673%
2025-03-28	7.9000	7.9000	7.7000	7.7000	-4.585%	34	1,096	+247.403%
2025-03-27	7.6500	8.0800	7.6500	8.0700	+6.324%	14	1,096	+231.475%
2025-03-25	7.5900	7.5900	7.5900	7.5900	+2.291%	10	1,094	+252.437%
2025-03-21	7.3300	7.4200	7.2200	7.4200	-1.067%	60	1,095	+260.512%
2025-03-20	7.5000	7.5000	7.5000	7.5000	-0.133%	35	1,080	+256.667%
2025-03-19	7.5200	7.5200	7.5100	7.5100	-9.518%	250	1,080	+256.192%
2025-03-18	8.3000	8.3000	8.3000	8.3000	+3.750%	3	830	+222.289%
2025-03-17	7.9000	8.0000	7.9000	8.0000	+2.564%	64	830	+234.375%
2025-03-14	7.8000	7.8000	7.8000	7.8000	+13.043%	12	776	+242.949%
2025-03-07	7.3400	7.3400	6.9000	6.9000	-6.757%	4	776	+287.681%
2025-03-05	7.4000	7.4000	7.4000	7.4000	+23.333%	3	776	+261.486%
2025-02-28	6.0000	6.0000	6.0000	6.0000	-17.808%	2	776	+345.833%
2025-02-24	7.3000	7.3000	7.3000	7.3000	0.000%	1	776	+266.438%
2025-02-21	7.4000	7.5000	7.3000	7.3000	-5.195%	12	776	+266.438%
2025-02-20	7.7000	7.7000	7.7000	7.7000	+1.316%	1	775	+247.403%
2025-02-18	7.4500	7.6000	7.4500	7.6000	+3.542%	5	775	+251.974%
2025-02-14	7.3400	7.3400	7.3400	7.3400	+11.212%	16	775	+264.441%
2025-02-10	6.6000	6.6000	6.6000	6.6000	-2.941%	2	775	+305.303%
2025-02-07	9.4000	9.4000	6.8000	6.8000	-5.556%	22	775	+293.382%
2025-02-06	6.9100	7.2000	6.9000	7.2000	-4.382%	7	764	+271.528%
2025-02-05	7.5300	7.5300	7.5300	7.5300	+1.757%	1	759	+255.246%
2025-02-04	7.6200	7.7500	7.4000	7.4000	+6.475%	50	758	+261.486%
2025-02-03	6.9500	6.9500	6.9500	6.9500	-1.697%	1	711	+284.892%
2025-01-31	7.0700	7.0700	7.0700	7.0700	-1.806%	2	710	+278.359%
2025-01-30	6.9500	7.2000	6.9500	7.2000	+9.924%	16	694	+271.528%
2025-01-29	6.7300	6.7400	6.5500	6.5500	+5.645%	14	694	+308.397%
2025-01-28	6.2000	6.2000	6.2000	6.2000	-5.344%	1	680	+331.452%
2025-01-27	6.2500	6.5500	5.9000	6.5500	+0.306%	38	679	+308.397%
2025-01-24	6.4800	6.6500	6.4800	6.5300	+1.872%	264	641	+309.648%
2025-01-23	6.3500	6.5200	6.3000	6.4100	-5.178%	56	512	+317.317%
2025-01-22	6.6100	6.8500	6.6000	6.7600	+0.896%	83	470	+295.710%
2025-01-21	6.5800	6.7800	6.5800	6.7000	+5.181%	17	391	+299.254%
2025-01-17	6.5000	6.5100	6.2000	6.3700	-2.748%	26	373	+319.937%
2025-01-16	6.5500	6.5500	6.5500	6.5500	-2.963%	1	373	+308.397%
2025-01-15	6.3800	6.7500	6.3800	6.7500	+8.871%	11	372	+296.296%
2025-01-14	6.2300	6.2600	6.1500	6.2000	+3.161%	6	363	+331.452%
2025-01-13	6.1300	6.1700	6.0100	6.0100	-8.939%	9	359	+345.092%
2025-01-10	6.8500	6.8500	6.5000	6.6000	+1.695%	42	358	+305.303%
2025-01-08	6.4000	6.4900	6.4000	6.4900	+1.406%	16	343	+312.173%
2025-01-07	5.9000	6.4000	5.9000	6.4000	+2.894%	8	343	+317.969%
2025-01-06	6.3500	6.6000	6.2200	6.2200	+1.967%	35	343	+330.064%
2025-01-03	6.1700	6.1700	6.0000	6.1000	+5.172%	28	341	+338.525%
2025-01-02	5.8000	5.8000	5.8000	5.8000	+0.870%	1	329	+361.207%
2024-12-31	5.9500	5.9500	5.7000	5.7500	+26.096%	8	330	+365.217%
2024-12-30	5.7600	5.7600	4.5600	4.5600	-22.712%	12	330	+486.623%
2024-12-27	6.0000	6.0000	5.9000	5.9000	-2.479%	4	324	+353.390%
2024-12-26	6.1000	6.1000	6.0500	6.0500	-2.262%	2	322	+342.149%
2024-12-24	6.2700	6.2700	5.8500	6.1900	-1.746%	10	317	+332.149%
2024-12-23	6.1800	6.3500	6.1800	6.3000	+2.439%	7	317	+324.603%
2024-12-20	6.1500	6.1500	6.1500	6.1500	+1.653%	5	310	+334.959%
2024-12-19	5.8900	6.0500	5.7500	6.0500	-7.209%	13	305	+342.149%
2024-12-18	6.5500	6.5500	6.5200	6.5200	-5.370%	2	292	+310.276%
2024-12-17	6.8900	6.8900	6.8900	6.8900	+7.656%	5	290	+288.244%
2024-12-16	6.4000	6.4000	6.4000	6.4000	-6.296%	1	284	+317.969%
2024-12-13	6.9500	6.9500	6.8300	6.8300	-7.703%	26	284	+291.654%
2024-12-12	7.4000	7.4000	7.4000	7.4000	-6.918%	1	271	+261.486%
2024-12-11	7.7500	7.9500	7.7500	7.9500	+8.904%	2	270	+236.478%
2024-12-10	7.2100	7.3000	7.2100	7.3000	+0.690%	61	269	+266.438%
2024-12-09	7.2500	7.2500	7.2500	7.2500	+2.113%	1	321	+268.966%
2024-12-06	7.1000	7.1000	7.1000	7.1000	-2.069%	4	320	+276.761%
2024-12-04	6.7000	7.2500	6.7000	7.2500	+4.317%	4	319	+268.966%
2024-12-03	6.9500	6.9500	6.9500	6.9500	+3.731%	1	318	+284.892%
2024-11-27	6.7000	6.7000	6.7000	6.7000	-2.899%	1	318	+299.254%
2024-11-26	6.9000	6.9000	6.9000	6.9000	+1.471%	2	318	+287.681%
2024-11-25	7.2000	7.2000	6.5300	6.8000	+1.493%	3	316	+293.382%
2024-11-19	6.7000	6.7000	6.7000	6.7000	0.000%	1	313	+299.254%
2024-11-18	7.3000	7.3000	6.7000	6.7000	+4.688%	3	313	+299.254%
2024-11-14	6.4000	6.4000	6.4000	6.4000	-6.569%	14	311	+317.969%
2024-11-13	5.8000	6.8500	5.8000	6.8500	+6.202%	3	325	+290.511%
2024-11-12	7.0000	7.0000	6.4500	6.4500	-9.027%	2	323	+314.729%
2024-11-11	6.9000	7.0900	6.6900	7.0900	-3.537%	10	322	+277.292%
2024-11-08	7.3500	7.3500	7.3500	7.3500	-3.289%	2	312	+263.946%
2024-11-07	7.7100	7.7100	7.6000	7.6000	+2.703%	3	311	+251.974%
2024-11-06	7.9200	7.9200	7.0100	7.4000	-11.589%	33	313	+261.486%
2024-11-05	8.3700	8.3700	8.3700	8.3700	+1.455%	1	303	+219.594%
2024-11-04	8.2000	9.1300	8.2000	8.2500	-2.941%	60	303	+224.242%
2024-11-01	8.5000	8.5000	8.5000	8.5000	-8.108%	2	310	+214.706%
2024-10-31	9.2500	9.2500	9.2500	9.2500	-8.416%	33	309	+189.189%
2024-10-29	10.1000	10.1000	10.1000	10.1000	+4.231%	10	321	+164.851%
2024-10-28	10.2500	10.4300	9.4700	9.6900	-5.463%	39	311	+176.058%
2024-10-22	10.2500	10.2500	10.2500	10.2500	+9.979%	100	297	+160.976%
2024-10-21	9.9700	9.9700	9.3200	9.3200	-3.918%	74	239	+187.017%
2024-10-18	9.1000	9.7000	9.1000	9.7000	+21.706%	36	194	+175.773%
2024-10-17	7.9700	7.9700	7.9700	7.9700	+2.839%	30	177	+235.634%
2024-10-16	8.0000	8.0000	7.7500	7.7500	+0.259%	8	167	+245.161%
2024-10-10	7.6500	7.7300	7.6500	7.7300	+3.067%	66	159	+246.054%
2024-10-08	7.6000	7.6000	7.5000	7.5000	-13.793%	2	93	+256.667%
2024-10-04	8.7000	8.7000	8.7000	8.7000	+5.455%	2	92	+207.471%
2024-10-03	8.0000	8.3500	8.0000	8.2500	+0.610%	46	92	+224.242%
2024-10-02	8.2500	8.2500	8.2000	8.2000	-2.381%	18	71	+226.220%
2024-10-01	8.2500	8.4000	8.2500	8.4000	+1.327%	4	53	+218.452%
2024-09-30	8.1500	8.2900	7.9500	8.2900	-4.713%	43	49	+222.678%
2024-09-24	8.7500	8.7500	7.1500	8.7000	+11.538%	7	7	+207.471%
2024-09-17	7.8000	7.8000	7.8000	7.8000	0.000%	1	1	+242.949%