Dark

SLV20270115C34
SLV Jan 15 2027 34.00 Call (SLV270115C00034000)
option OPRA

Inactive

Aug 21, 2026

29.34+13.282%(+3.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	29.3400	29.3400	29.3400	29.3400	+13.282%	2	996	0.000%
2026-08-19	26.0500	26.0500	25.9000	25.9000	+22.227%	7	998	+13.282%
2026-07-22	21.2600	21.2600	21.1900	21.1900	+10.365%	2	993	+38.462%
2026-07-15	19.3000	19.3000	19.2000	19.2000	-12.128%	2	993	+52.813%
2026-07-02	21.8500	21.8500	21.8500	21.8500	+16.223%	1	994	+34.279%
2026-06-24	18.8000	18.8000	18.8000	18.8000	-26.419%	1	994	+56.064%
2026-06-10	25.5500	25.5500	25.5500	25.5500	-24.985%	1	995	+14.834%
2026-05-19	34.0600	34.0600	34.0600	34.0600	-27.686%	1	996	-13.858%
2026-05-13	47.1000	47.1000	47.1000	47.1000	+17.574%	10	997	-37.707%
2026-05-08	40.0600	40.0600	40.0600	40.0600	+8.711%	25	1,007	-26.760%
2026-05-06	36.8500	36.8500	36.8500	36.8500	+10.827%	25	1,032	-20.380%
2026-04-30	33.1000	33.2500	33.1000	33.2500	-19.001%	4	1,058	-11.759%
2026-04-17	41.0500	41.0500	41.0500	41.0500	+43.531%	1	1,059	-28.526%
2026-03-26	28.6000	28.6000	28.6000	28.6000	-2.021%	1	1,059	+2.587%
2026-03-20	29.1900	29.1900	29.1900	29.1900	-30.747%	10	1,059	+0.514%
2026-03-05	42.1500	42.1500	42.1500	42.1500	-13.804%	5	1,074	-30.391%
2026-02-25	48.9000	48.9000	48.9000	48.9000	+46.407%	1	1,079	-40.000%
2026-02-17	32.8400	33.4000	32.8400	33.4000	-8.868%	3	1,079	-12.156%
2026-02-13	37.1500	37.2000	36.6500	36.6500	+4.714%	22	1,102	-19.945%
2026-02-12	36.2000	36.2000	35.0000	35.0000	-13.259%	31	1,102	-16.171%
2026-02-10	40.3500	40.3500	40.3500	40.3500	-7.199%	1	1,132	-27.286%
2026-02-03	43.4800	43.4800	43.4800	43.4800	+8.294%	1	1,133	-32.521%
2026-02-02	39.5000	40.6700	37.6400	40.1500	+1.287%	20	1,132	-26.924%
2026-01-30	55.6500	56.4000	39.6400	39.6400	-45.286%	14	1,125	-25.984%
2026-01-28	72.4500	72.4500	72.4500	72.4500	+11.462%	2	1,138	-59.503%
2026-01-26	67.6300	70.0000	64.4400	65.0000	+14.841%	5	1,140	-54.862%
2026-01-23	56.6000	56.6000	56.6000	56.6000	+10.872%	1	1,141	-48.163%
2026-01-21	51.0500	51.0500	51.0500	51.0500	+5.694%	2	1,142	-42.527%
2026-01-15	48.3000	48.3000	48.3000	48.3000	-2.424%	2	1,142	-39.255%
2026-01-14	49.5000	49.5000	49.5000	49.5000	+46.233%	10	1,142	-40.727%
2026-01-08	33.8500	33.8500	33.8500	33.8500	-6.801%	20	1,152	-13.323%
2026-01-07	36.4000	36.5000	36.3200	36.3200	+2.744%	41	1,172	-19.218%
2026-01-05	35.9600	35.9600	35.3500	35.3500	+8.769%	2	1,192	-17.001%
2025-12-29	34.7000	34.7000	32.5000	32.5000	-13.633%	6	1,193	-9.723%
2025-12-26	34.9100	37.6300	34.9100	37.6300	+36.638%	8	1,189	-22.030%
2025-12-19	27.5400	27.5400	27.5400	27.5400	+0.768%	4	1,190	+6.536%
2025-12-17	27.3300	27.3300	27.3300	27.3300	+11.779%	2	1,192	+7.355%
2025-12-15	24.4500	24.4500	24.4500	24.4500	+10.583%	1	1,193	+20.000%
2025-12-10	22.3000	22.3000	22.1100	22.1100	+1.005%	4	1,194	+32.700%
2025-12-09	21.8900	21.8900	21.8900	21.8900	+10.000%	2	1,194	+34.034%
2025-12-08	19.8200	19.9000	19.4400	19.9000	-3.398%	12	1,194	+47.437%
2025-12-03	20.6000	20.6000	20.6000	20.6000	+3.000%	1	1,203	+42.427%
2025-12-01	20.0000	20.0000	20.0000	20.0000	+11.421%	5	1,202	+46.700%
2025-11-28	17.8000	18.0500	17.8000	17.9500	+15.064%	61	1,202	+63.454%
2025-11-26	15.6000	15.6000	15.6000	15.6000	+9.091%	3	1,208	+88.077%
2025-11-25	14.4000	14.7400	14.3000	14.3000	+3.249%	111	1,208	+105.175%
2025-11-24	13.6500	13.8500	13.6500	13.8500	+1.838%	30	1,211	+111.841%
2025-11-21	13.0000	13.6000	13.0000	13.6000	-3.203%	23	1,191	+115.735%
2025-11-20	14.4700	14.4700	14.0500	14.0500	-1.404%	30	1,193	+108.826%
2025-11-19	14.5500	15.1000	14.2500	14.2500	-0.350%	14	1,173	+105.895%
2025-11-18	13.4500	14.3000	13.4500	14.3000	-12.538%	36	1,174	+105.175%
2025-11-12	15.1000	16.3500	15.1000	16.3500	+21.561%	27	1,187	+79.450%
2025-11-11	13.1600	13.4500	13.1600	13.4500	0.000%	2	1,190	+118.141%
2025-11-10	12.0100	13.4500	12.0100	13.4500	+13.983%	57	1,190	+118.141%
2025-11-07	11.8000	11.8000	11.8000	11.8000	+1.724%	1	1,195	+148.644%
2025-11-06	11.7500	11.7500	11.6000	11.6000	-2.929%	2	1,195	+152.931%
2025-11-05	11.9500	11.9500	11.9500	11.9500	-1.969%	5	1,195	+145.523%
2025-10-29	12.1900	12.1900	12.1900	12.1900	+8.839%	1	1,192	+140.689%
2025-10-28	11.2000	11.2000	11.2000	11.2000	+3.512%	1	1,193	+161.964%
2025-10-27	10.8200	10.8200	10.8200	10.8200	-12.247%	2	1,194	+171.165%
2025-10-24	12.3300	12.3300	12.3300	12.3300	-1.753%	1	1,194	+137.956%
2025-10-23	12.6500	12.6500	12.5500	12.5500	+4.583%	7	1,193	+133.785%
2025-10-21	14.0000	14.0000	12.0000	12.0000	-16.840%	174	1,206	+144.500%
2025-10-20	14.5000	14.5000	14.0000	14.4300	+0.208%	47	1,065	+103.326%
2025-10-17	14.4000	14.4000	14.4000	14.4000	-6.554%	7	1,101	+103.750%
2025-10-16	15.0000	15.4100	15.0000	15.4100	+8.140%	24	1,101	+90.396%
2025-10-15	14.6700	14.6700	13.7100	14.2500	+4.857%	23	1,116	+105.895%
2025-10-14	13.5900	13.5900	13.5900	13.5900	-1.877%	1	1,117	+115.894%
2025-10-13	13.2000	13.8500	12.9500	13.8500	+15.900%	84	1,118	+111.841%
2025-10-10	11.9500	11.9500	11.9500	11.9500	+10.648%	1	1,186	+145.523%
2025-10-09	11.9600	12.3000	10.2000	10.8000	-5.263%	18	1,186	+171.667%
2025-10-06	11.4000	11.4000	11.4000	11.4000	+3.636%	10	1,189	+157.368%
2025-10-03	11.0000	11.1700	11.0000	11.0000	+6.075%	19	1,199	+166.727%
2025-10-02	10.2500	10.4000	10.2500	10.3700	-5.727%	59	1,215	+182.932%
2025-10-01	11.2300	11.5000	11.0000	11.0000	+5.263%	252	1,197	+166.727%
2025-09-30	10.4500	10.4500	10.4500	10.4500	-2.791%	1	1,202	+180.766%
2025-09-29	10.4500	10.7500	10.4500	10.7500	+5.496%	2	1,202	+172.930%
2025-09-26	9.7500	10.1900	9.7500	10.1900	+8.984%	29	1,203	+187.929%
2025-09-25	9.3500	9.3500	9.3500	9.3500	+10.913%	1	1,219	+213.797%
2025-09-24	8.7000	8.7000	8.4300	8.4300	-1.404%	2	1,220	+248.043%
2025-09-23	8.8000	8.8100	8.5000	8.5500	-2.286%	25	1,219	+243.158%
2025-09-22	8.3500	8.7600	8.3000	8.7500	+26.812%	30	1,235	+235.314%
2025-09-18	6.9000	6.9000	6.9000	6.9000	+2.526%	8	1,250	+325.217%
2025-09-17	7.7000	7.7000	6.7000	6.7300	-8.560%	36	1,242	+335.958%
2025-09-16	7.7000	7.7000	7.2500	7.3600	-0.541%	15	1,222	+298.641%
2025-09-15	7.3000	7.5500	7.3000	7.4000	+0.680%	262	1,211	+296.486%
2025-09-12	7.0000	7.3500	7.0000	7.3500	+6.522%	14	1,404	+299.184%
2025-09-11	6.5800	6.9000	6.5500	6.9000	+7.813%	20	1,405	+325.217%
2025-09-09	6.6000	6.6000	6.4000	6.4000	-3.323%	7	1,398	+358.438%
2025-09-08	6.7000	6.8000	6.5000	6.6200	+5.079%	22	1,393	+343.202%
2025-09-05	6.5500	6.5500	6.3000	6.3000	+5.000%	12	1,391	+365.714%
2025-09-04	6.7000	6.7000	6.0000	6.0000	-14.286%	6	1,389	+389.000%
2025-09-03	7.0200	7.2000	7.0000	7.0000	+3.550%	25	1,389	+319.143%
2025-09-02	6.5600	6.9300	6.5600	6.7600	+8.507%	11	1,385	+334.024%
2025-08-29	5.8300	6.2500	5.8300	6.2300	+9.683%	103	1,327	+370.947%
2025-08-28	5.6000	5.7300	5.6000	5.6800	+1.429%	44	1,327	+416.549%
2025-08-27	5.3500	5.6000	5.3500	5.6000	+2.564%	20	1,340	+423.929%
2025-08-26	5.5000	5.6900	5.4600	5.4600	-2.847%	7	1,320	+437.363%
2025-08-25	5.8000	5.8000	5.5500	5.6200	-4.096%	7	1,319	+422.064%
2025-08-22	5.1500	5.9000	5.1500	5.8600	+11.619%	35	1,314	+400.683%
2025-08-21	5.2500	5.2500	5.2500	5.2500	+0.962%	1	1,300	+458.857%
2025-08-20	5.2000	5.2000	5.2000	5.2000	+5.051%	50	1,300	+464.231%
2025-08-19	4.8500	4.9500	4.8500	4.9500	-7.303%	11	1,250	+492.727%
2025-08-15	5.2200	5.4800	5.2000	5.3400	+0.755%	22	1,239	+449.438%
2025-08-14	5.1500	5.3000	5.1500	5.3000	-6.690%	16	1,218	+453.585%
2025-08-13	5.8000	5.8000	5.6800	5.6800	+6.767%	19	1,223	+416.549%
2025-08-12	5.3000	5.3500	5.3000	5.3200	-0.561%	6	1,212	+451.504%
2025-08-11	5.5000	5.5000	5.3500	5.3500	-2.727%	2	1,206	+448.411%
2025-08-08	5.5000	5.5000	5.5000	5.5000	-2.309%	1	1,204	+433.455%
2025-08-07	5.6000	5.6300	5.4000	5.6300	+4.259%	570	1,204	+421.137%
2025-08-06	5.4500	5.4500	5.4000	5.4000	0.000%	7	1,411	+443.333%
2025-08-05	5.1500	5.4000	5.1500	5.4000	+6.931%	17	1,408	+443.333%
2025-08-04	5.1500	5.2200	4.8500	5.0500	+6.316%	4	1,392	+480.990%
2025-08-01	4.7800	4.7800	4.7500	4.7500	+5.556%	12	1,388	+517.684%
2025-07-31	4.5000	4.5000	4.5000	4.5000	-10.000%	5	1,388	+552.000%
2025-07-30	5.4500	5.5000	4.7500	5.0000	-8.257%	608	1,393	+486.800%
2025-07-29	5.4500	5.4500	5.4500	5.4500	+0.926%	1	829	+438.349%
2025-07-28	5.4800	5.5500	5.4000	5.4000	-3.743%	31	828	+443.333%
2025-07-25	6.1500	6.1500	5.5500	5.6100	-8.780%	29	827	+422.995%
2025-07-24	6.0500	6.1500	6.0500	6.1500	-2.381%	8	821	+377.073%
2025-07-23	6.3400	6.4000	6.3000	6.3000	+3.618%	251	824	+365.714%
2025-07-21	6.1700	6.1700	5.9500	6.0800	+12.593%	15	643	+382.566%
2025-07-17	5.3000	5.4500	5.3000	5.4000	+1.887%	31	656	+443.333%
2025-07-16	5.2000	5.6200	5.0000	5.3000	+0.952%	31	642	+453.585%
2025-07-15	5.4000	5.6000	5.2000	5.2500	-7.080%	44	636	+458.857%
2025-07-14	6.1500	6.2500	5.6500	5.6500	-0.877%	289	634	+419.292%
2025-07-11	7.3200	7.3200	5.7000	5.7000	+16.327%	6	429	+414.737%
2025-07-09	4.9300	4.9300	4.5600	4.9000	-5.769%	6	429	+498.776%
2025-07-08	4.9500	5.2000	4.9500	5.2000	-0.192%	12	426	+464.231%
2025-07-07	5.1800	5.2100	5.1000	5.2100	+14.505%	5	414	+463.148%
2025-06-30	4.5500	4.5500	4.5500	4.5500	-2.151%	1	415	+544.835%
2025-06-27	4.7500	4.7500	4.6500	4.6500	+2.198%	10	414	+530.968%
2025-06-25	4.5500	4.5500	4.5500	4.5500	+2.247%	10	404	+544.835%
2025-06-24	4.7900	4.7900	4.1500	4.4500	-7.676%	79	414	+559.326%
2025-06-23	4.6700	4.8200	4.6700	4.8200	+3.656%	3	380	+508.714%
2025-06-20	4.6500	4.6500	4.6000	4.6500	-7.921%	24	379	+530.968%
2025-06-18	5.2500	5.6000	5.0500	5.0500	-3.810%	27	349	+480.990%
2025-06-17	6.1000	6.1000	5.2500	5.2500	+7.143%	44	349	+458.857%
2025-06-13	5.3000	5.3000	4.9000	4.9000	0.000%	30	311	+498.776%
2025-06-11	4.9000	4.9000	4.9000	4.9000	-10.909%	10	296	+498.776%
2025-06-10	5.5000	5.5000	5.5000	5.5000	-0.542%	1	287	+433.455%
2025-06-09	5.7600	5.7600	5.5300	5.5300	+10.600%	2	286	+430.561%
2025-06-06	7.0000	7.0000	5.0000	5.0000	+5.263%	8	285	+486.800%
2025-06-05	4.9500	4.9500	4.7500	4.7500	+23.377%	30	282	+517.684%
2025-06-02	4.1400	4.1400	3.8500	3.8500	+18.098%	2	300	+662.078%
2025-05-30	3.2600	3.2600	3.2600	3.2600	-14.660%	6	299	+800.000%
2025-05-28	3.8200	3.8200	3.8200	3.8200	-1.546%	25	296	+668.063%
2025-05-27	3.8800	3.8800	3.8800	3.8800	-0.513%	1	271	+656.186%
2025-05-23	3.6000	3.9000	3.6000	3.9000	+18.182%	220	361	+652.308%
2025-05-14	3.1800	3.3000	3.1800	3.3000	-8.333%	15	361	+789.091%
2025-05-09	3.6000	3.6000	3.6000	3.6000	+2.273%	2	366	+715.000%
2025-05-08	3.5200	3.5200	3.5200	3.5200	+2.624%	15	365	+733.523%
2025-05-05	3.4300	3.4300	3.4300	3.4300	+3.003%	1	357	+755.394%
2025-05-02	3.3300	3.3300	3.3300	3.3300	-2.059%	2	356	+781.081%
2025-05-01	3.4000	3.4000	3.4000	3.4000	-12.596%	1	356	+762.941%
2025-04-25	3.8900	3.8900	3.8900	3.8900	-5.583%	2	355	+654.242%
2025-04-16	4.1500	4.1500	4.1200	4.1200	+3.000%	110	354	+612.136%
2025-04-15	4.0000	4.0000	4.0000	4.0000	-2.439%	1	260	+633.500%
2025-04-11	3.6000	4.1000	3.6000	4.1000	+17.816%	30	259	+615.610%
2025-04-10	3.8000	3.8000	3.4800	3.4800	+23.843%	70	269	+743.103%
2025-04-04	2.8100	2.8100	2.8100	2.8100	+11.508%	8	199	+944.128%
2025-04-03	2.5200	2.5200	2.5200	2.5200	-32.800%	64	195	+1,064.286%
2025-04-01	3.7500	3.7500	3.7500	3.7500	-8.537%	1	151	+682.400%
2025-03-28	4.1200	4.1200	4.1000	4.1000	-10.870%	24	150	+615.610%
2025-03-14	4.4900	4.6000	4.4900	4.6000	+1.996%	10	138	+537.826%
2025-03-13	4.5100	4.5100	4.5100	4.5100	+4.884%	4	130	+550.554%
2025-03-12	4.3000	4.3000	4.3000	4.3000	+22.857%	1	130	+582.326%
2025-03-03	3.5000	3.5000	3.5000	3.5000	-17.647%	1	130	+738.286%
2025-02-21	4.2500	4.2500	4.2500	4.2500	-7.002%	4	130	+590.353%
2025-02-20	4.5700	4.5700	4.5700	4.5700	+8.294%	3	130	+542.013%
2025-02-19	4.5500	4.5500	4.2200	4.2200	-0.706%	3	130	+595.261%
2025-02-18	4.0000	4.4800	4.0000	4.2500	-6.593%	18	127	+590.353%
2025-02-12	4.6000	4.6000	4.1500	4.5500	+10.976%	26	113	+544.835%
2025-02-05	4.1000	4.1000	4.1000	4.1000	+2.500%	3	87	+615.610%
2025-01-31	4.0000	4.0000	4.0000	4.0000	+5.263%	4	87	+633.500%
2025-01-29	3.8400	3.8400	3.8000	3.8000	-5.000%	4	85	+672.105%
2025-01-24	4.0000	4.0000	4.0000	4.0000	+21.212%	20	83	+633.500%
2025-01-23	3.3000	3.3000	3.3000	3.3000	+1.538%	1	73	+789.091%
2024-12-30	3.2500	3.2500	3.2500	3.2500	-37.500%	2	73	+802.769%
2024-12-11	5.2000	5.2000	5.2000	5.2000	+0.193%	1	74	+464.231%
2024-12-05	5.1900	5.1900	5.1900	5.1900	+13.567%	1	73	+465.318%
2024-12-04	4.5700	4.5700	4.5700	4.5700	+14.250%	1	73	+542.013%
2024-11-25	4.1400	4.1400	4.0000	4.0000	-17.012%	50	73	+633.500%
2024-11-06	4.6000	4.8200	3.9500	4.8200	-21.626%	17	55	+508.714%
2024-10-31	6.1500	6.1500	6.1500	6.1500	-18.000%	2	50	+377.073%
2024-10-22	6.8900	7.5000	6.8900	7.5000	-7.975%	2	50	+291.200%
2024-10-21	8.1500	8.1500	8.1500	8.1500	+25.385%	2	49	+260.000%
2024-10-18	5.9200	6.5000	5.9200	6.5000	+16.071%	14	49	+351.385%
2024-10-03	5.6000	5.6000	5.6000	5.6000	+14.286%	1	44	+423.929%
2024-10-02	5.0700	5.0700	4.9000	4.9000	-12.186%	41	43	+498.776%
2024-09-25	5.5800	5.5800	5.5800	5.5800	+31.915%	1	2	+425.806%
2024-09-23	4.2300	4.2300	4.2300	4.2300	+1.928%	1	1	+593.617%
2024-09-17	4.1500	4.1500	4.1500	4.1500	0.000%	1	1	+606.988%