Dark

SLV20270115C39
SLV Jan 15 2027 39.00 Call (SLV270115C00039000)
option OPRA

EOD

Sep 16, 2026

19.92-7.349%(-1.58)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	19.9200	19.9200	19.9200	19.9200	-7.349%	2	347	0.000%
2026-08-19	21.5000	21.5000	21.5000	21.5000	+36.943%	1	345	-7.349%
2026-07-24	15.7000	15.7000	15.7000	15.7000	-5.706%	1	345	+26.879%
2026-07-22	16.9500	16.9500	16.6500	16.6500	+16.028%	2	344	+19.640%
2026-07-20	14.3500	14.3500	14.3500	14.3500	-19.832%	1	342	+38.815%
2026-07-02	17.9000	17.9000	17.9000	17.9000	+14.744%	1	342	+11.285%
2026-06-25	15.6000	15.6000	15.6000	15.6000	+6.849%	2	342	+27.692%
2026-06-24	14.6000	14.6000	14.6000	14.6000	-58.130%	1	344	+36.438%
2026-05-07	34.8700	34.8700	34.8700	34.8700	+6.963%	1	344	-42.874%
2026-05-06	32.6000	32.6000	32.6000	32.6000	+15.194%	1	344	-38.896%
2026-04-28	28.3000	28.3000	28.3000	28.3000	+8.637%	10	345	-29.611%
2026-03-19	26.0500	26.0500	26.0500	26.0500	-31.085%	5	336	-23.532%
2026-03-03	37.8000	37.8000	37.8000	37.8000	-8.475%	1	358	-47.302%
2026-02-23	41.3000	41.3000	41.3000	41.3000	+14.088%	1	358	-51.768%
2026-02-02	34.0800	36.2000	34.0800	36.2000	-37.694%	6	358	-44.972%
2026-01-27	57.0000	58.1000	57.0000	58.1000	-7.040%	5	363	-65.714%
2026-01-26	62.5000	62.5000	62.5000	62.5000	+40.924%	1	368	-68.128%
2026-01-21	44.3500	44.3500	44.3500	44.3500	+4.279%	1	368	-55.085%
2026-01-16	42.5300	42.5300	42.5300	42.5300	+7.671%	10	374	-53.162%
2026-01-12	39.3000	39.5000	38.5400	39.5000	+19.155%	16	377	-49.570%
2026-01-07	33.1500	33.1500	33.1500	33.1500	+18.817%	3	379	-39.910%
2026-01-02	28.7400	28.7400	27.2800	27.9000	+3.333%	12	379	-28.602%
2025-12-31	27.0000	27.0000	27.0000	27.0000	-12.338%	1	383	-26.222%
2025-12-30	30.6000	30.8000	30.6000	30.8000	+14.074%	21	383	-35.325%
2025-12-29	27.0000	27.0000	27.0000	27.0000	-13.295%	5	402	-26.222%
2025-12-26	31.1400	31.1400	31.1400	31.1400	+17.156%	5	403	-36.031%
2025-12-23	26.0000	26.5800	26.0000	26.5800	+9.608%	4	403	-25.056%
2025-12-22	24.2500	24.2500	24.2500	24.2500	+13.212%	2	401	-17.856%
2025-12-19	21.9400	21.9400	21.4200	21.4200	-3.946%	6	401	-7.003%
2025-12-18	22.3000	22.3000	22.3000	22.3000	-0.933%	5	404	-10.673%
2025-12-17	21.9500	22.5100	21.9500	22.5100	+11.990%	9	404	-11.506%
2025-12-16	19.7500	20.1000	19.7400	20.1000	+10.866%	6	410	-0.896%
2025-12-12	20.9400	20.9400	18.1300	18.1300	-4.579%	12	408	+9.873%
2025-12-10	19.0000	19.0000	19.0000	19.0000	+19.874%	1	407	+4.842%
2025-12-08	15.8500	15.8500	15.8500	15.8500	-3.354%	1	407	+25.678%
2025-12-05	16.2500	16.4000	16.2500	16.4000	+8.970%	6	407	+21.463%
2025-12-04	15.0500	15.0500	15.0500	15.0500	-9.446%	5	412	+32.359%
2025-12-03	17.0000	17.0000	16.6200	16.6200	+3.487%	6	410	+19.856%
2025-12-02	16.1500	16.2200	16.0600	16.0600	-2.371%	3	412	+24.035%
2025-12-01	16.0000	16.4500	16.0000	16.4500	+14.236%	3	412	+21.094%
2025-11-28	14.2700	14.4000	14.2700	14.4000	+30.909%	10	412	+38.333%
2025-11-25	11.0000	11.0000	11.0000	11.0000	+12.245%	2	412	+81.091%
2025-11-21	9.8000	9.8000	9.8000	9.8000	-11.232%	1	412	+103.265%
2025-11-19	11.0400	11.0400	11.0400	11.0400	+5.344%	3	412	+80.435%
2025-11-18	10.4800	10.4800	10.4800	10.4800	-14.797%	3	412	+90.076%
2025-11-12	11.9500	12.3000	11.9500	12.3000	+22.388%	6	412	+61.951%
2025-11-11	10.0500	10.0500	10.0500	10.0500	-1.951%	1	418	+98.209%
2025-11-10	10.2500	10.2500	10.2500	10.2500	+18.497%	3	418	+94.341%
2025-11-06	8.6500	8.6500	8.6500	8.6500	-3.889%	1	416	+130.289%
2025-10-31	9.0000	9.0000	9.0000	9.0000	-0.552%	1	416	+121.333%
2025-10-29	9.0500	9.0500	9.0500	9.0500	+9.697%	1	416	+120.110%
2025-10-27	6.7500	8.2500	6.7500	8.2500	-14.508%	3	417	+141.455%
2025-10-24	9.3500	9.6500	9.3500	9.6500	+11.175%	10	417	+106.425%
2025-10-22	8.7200	8.7200	8.6800	8.6800	-6.162%	18	416	+129.493%
2025-10-21	9.2500	9.2500	9.2500	9.2500	-15.909%	1	417	+115.351%
2025-10-17	11.0000	11.0000	11.0000	11.0000	-8.333%	4	417	+81.091%
2025-10-16	13.0500	13.0500	12.0000	12.0000	+9.091%	19	417	+66.000%
2025-10-15	10.4500	11.0000	10.4500	11.0000	+8.374%	15	417	+81.091%
2025-10-14	10.1500	10.5000	10.1500	10.1500	+1.500%	26	417	+96.256%
2025-10-13	9.9000	10.0000	9.9000	10.0000	+11.111%	2	437	+99.200%
2025-10-10	9.1500	9.1500	9.0000	9.0000	+13.493%	25	436	+121.333%
2025-10-09	9.5500	9.5500	7.7000	7.9300	-1.491%	14	431	+151.198%
2025-10-08	8.0500	8.0500	8.0500	8.0500	+4.275%	1	428	+147.453%
2025-10-07	8.4000	8.4000	7.6900	7.7200	+5.753%	64	423	+158.031%
2025-10-02	7.5800	7.5800	7.0000	7.3000	-6.410%	5	423	+172.877%
2025-10-01	7.8300	7.8300	7.8000	7.8000	+4.698%	2	422	+155.385%
2025-09-30	7.4500	7.4500	7.4500	7.4500	-5.216%	3	421	+167.383%
2025-09-29	7.8900	7.8900	7.8500	7.8600	+6.216%	250	418	+153.435%
2025-09-26	7.1500	7.4000	7.1500	7.4000	+15.987%	3	595	+169.189%
2025-09-25	6.2000	6.3800	6.2000	6.3800	+5.107%	3	596	+212.226%
2025-09-24	6.0200	6.0700	5.9500	6.0700	+1.167%	6	598	+228.171%
2025-09-23	6.4000	6.4000	6.0000	6.0000	-0.826%	56	594	+232.000%
2025-09-22	5.7000	6.0800	5.7000	6.0500	+9.009%	83	622	+229.256%
2025-09-19	5.1000	5.5500	5.1000	5.5500	+18.085%	7	548	+258.919%
2025-09-18	4.7000	4.7000	4.7000	4.7000	+4.444%	3	543	+323.830%
2025-09-17	4.9000	4.9500	4.5000	4.5000	-11.765%	51	540	+342.667%
2025-09-16	5.4500	5.5000	5.1000	5.1000	0.000%	22	489	+290.588%
2025-09-15	5.1000	5.2200	5.1000	5.1000	0.000%	63	474	+290.588%
2025-09-12	5.1000	5.1000	5.1000	5.1000	+13.082%	7	433	+290.588%
2025-09-11	4.6000	4.6000	4.5100	4.5100	+3.678%	12	426	+341.685%
2025-09-09	4.2900	4.4500	4.2900	4.3500	-2.466%	19	418	+357.931%
2025-09-05	4.6500	4.6500	4.2700	4.4600	+5.189%	260	401	+346.637%
2025-09-04	4.2400	4.2400	4.2400	4.2400	+13.067%	2	145	+369.811%
2025-08-28	3.7500	3.7500	3.7500	3.7500	+3.591%	1	145	+431.200%
2025-08-27	3.6000	3.6200	3.6000	3.6200	+0.556%	15	146	+450.276%
2025-08-26	3.6000	3.6000	3.6000	3.6000	-7.692%	100	255	+453.333%
2025-08-06	4.6000	4.6000	3.4500	3.9000	-9.302%	21	255	+410.769%
2025-08-05	4.3000	4.3000	4.3000	4.3000	+14.667%	1	236	+363.256%
2025-07-25	3.7500	3.7500	3.7500	3.7500	-17.219%	2	235	+431.200%
2025-07-23	4.7600	4.7600	4.4800	4.5300	+4.138%	11	233	+339.735%
2025-07-22	4.3500	4.3500	4.3500	4.3500	+11.538%	4	234	+357.931%
2025-07-18	3.9000	3.9000	3.9000	3.9000	+8.333%	1	230	+410.769%
2025-07-16	3.3600	3.6000	3.3500	3.6000	+1.695%	13	229	+453.333%
2025-07-15	4.1000	4.1000	3.4000	3.5400	-22.538%	110	222	+462.712%
2025-07-14	4.5700	4.5700	4.5700	4.5700	+11.463%	2	119	+335.886%
2025-07-11	4.1000	4.1000	4.1000	4.1000	+20.235%	3	117	+385.854%
2025-07-09	3.4100	3.4100	3.4100	3.4100	-3.672%	3	117	+484.164%
2025-07-03	3.5400	3.5400	3.5400	3.5400	-1.667%	1	113	+462.712%
2025-07-02	3.6000	3.6000	3.6000	3.6000	+16.129%	2	113	+453.333%
2025-07-01	3.1000	3.1000	3.1000	3.1000	-11.429%	2	113	+542.581%
2025-06-30	3.4000	3.5000	3.4000	3.5000	+14.754%	7	113	+469.143%
2025-06-27	3.0500	3.0500	3.0500	3.0500	+1.667%	1	111	+553.115%
2025-06-24	3.0000	3.0000	3.0000	3.0000	-18.919%	7	111	+564.000%
2025-06-17	3.9500	3.9500	3.7000	3.7000	+12.805%	2	105	+438.378%
2025-06-11	3.1600	3.2900	3.1600	3.2800	-20.581%	4	105	+507.317%
2025-06-09	4.1400	4.1400	4.1300	4.1300	+19.710%	3	103	+382.324%
2025-06-06	3.5000	3.5000	3.4500	3.4500	+13.115%	46	100	+477.391%
2025-06-05	3.0500	3.0500	3.0500	3.0500	+0.993%	5	85	+553.115%
2025-06-02	3.0200	3.0200	3.0200	3.0200	+51.000%	5	89	+559.603%
2025-04-04	2.0000	2.0000	2.0000	2.0000	-44.134%	6	84	+896.000%
2025-03-28	3.5800	3.5800	3.5800	3.5800	+55.652%	4	84	+456.425%
2025-02-25	2.3000	2.3000	2.3000	2.3000	-31.343%	1	86	+766.087%
2025-02-14	3.3500	3.3500	3.3500	3.3500	+4.688%	40	86	+494.627%
2025-02-11	3.2000	3.2000	3.2000	3.2000	0.000%	1	86	+522.500%
2025-01-03	3.2000	3.2000	3.2000	3.2000	+35.021%	60	85	+522.500%
2024-12-31	1.7800	2.5700	1.7800	2.3700	-5.200%	25	85	+740.506%
2024-12-30	2.5000	2.5000	2.5000	2.5000	-0.794%	20	85	+696.800%
2024-12-27	3.6300	3.6300	2.5200	2.5200	-6.667%	50	69	+690.476%
2024-11-27	2.7000	2.7000	2.7000	2.7000	-16.923%	1	65	+637.778%
2024-11-21	3.2500	3.2500	3.2500	3.2500	+3.175%	35	65	+512.923%
2024-11-14	3.1500	3.1500	3.1500	3.1500	-1.869%	3	33	+532.381%
2024-11-13	3.2100	3.2100	3.2100	3.2100	0.000%	30	30	+520.561%