Dark

SLV20270115C44
SLV Jan 15 2027 44.00 Call (SLV270115C00044000)
option OPRA

EOD

Sep 17, 2026

16.65+5.916%(+0.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.6500	16.6500	16.6500	16.6500	+5.916%	1	1,031	0.000%
2026-09-16	15.6200	15.7200	15.6200	15.7200	+1.813%	305	1,031	+5.916%
2026-09-11	15.4400	15.4400	15.4400	15.4400	-5.101%	2	887	+7.837%
2026-09-02	16.2400	16.2700	16.2400	16.2700	-7.082%	3	887	+2.336%
2026-08-28	17.4900	17.5100	17.4900	17.5100	-11.342%	2	891	-4.911%
2026-08-27	18.6500	19.7500	18.6500	19.7500	+4.222%	3	891	-15.696%
2026-08-26	18.9500	18.9500	18.9500	18.9500	-5.250%	1	892	-12.137%
2026-08-21	20.0000	20.0000	20.0000	20.0000	+18.694%	3	892	-16.750%
2026-08-19	16.8500	16.8500	16.8500	16.8500	-3.714%	1	892	-1.187%
2026-08-12	17.5000	17.5000	17.5000	17.5000	+14.007%	2	892	-4.857%
2026-08-07	15.3500	15.3500	15.3500	15.3500	+23.790%	1	892	+8.469%
2026-08-04	12.4000	12.4000	12.4000	12.4000	+17.647%	1	892	+34.274%
2026-07-28	10.5400	10.5400	10.5400	10.5400	-12.531%	8	892	+57.970%
2026-07-27	11.8000	12.0500	11.7500	12.0500	+0.753%	4	892	+38.174%
2026-07-24	11.8800	11.9800	11.8800	11.9600	-0.333%	3	892	+39.214%
2026-07-21	12.0000	12.0000	12.0000	12.0000	+20.603%	6	891	+38.750%
2026-07-16	10.0000	10.0000	9.9500	9.9500	-10.762%	7	891	+67.337%
2026-07-13	11.2000	11.2000	11.1000	11.1500	-11.508%	10	891	+49.327%
2026-07-10	12.6000	12.6000	12.6000	12.6000	+10.915%	1	891	+32.143%
2026-07-08	11.8500	11.9000	11.3600	11.3600	-16.837%	4	891	+46.567%
2026-07-07	13.6600	13.6600	13.6600	13.6600	-5.923%	1	892	+21.889%
2026-07-06	14.5500	14.5500	14.5200	14.5200	+2.760%	3	893	+14.669%
2026-07-02	14.4100	14.5400	14.1300	14.1300	+4.280%	5	892	+17.834%
2026-07-01	13.5500	13.5500	13.5500	13.5500	+2.885%	1	892	+22.878%
2026-06-30	13.2400	13.2400	13.1700	13.1700	+8.843%	2	892	+26.424%
2026-06-29	12.1000	12.1000	12.1000	12.1000	-0.412%	4	892	+37.603%
2026-06-25	11.8000	12.1700	11.8000	12.1500	+10.455%	27	893	+37.037%
2026-06-24	12.3000	12.3000	11.0000	11.0000	-25.017%	6	894	+51.364%
2026-06-23	14.6700	14.6700	14.6700	14.6700	-14.361%	2	907	+13.497%
2026-06-22	17.1300	17.1300	17.1300	17.1300	-4.833%	1	905	-2.802%
2026-06-18	18.0100	18.0500	18.0000	18.0000	-7.928%	23	905	-7.500%
2026-06-12	19.5500	19.5500	19.5500	19.5500	+13.663%	1	905	-14.834%
2026-06-10	17.1700	17.2000	17.1700	17.2000	-2.550%	2	905	-3.198%
2026-06-09	17.6500	17.6500	17.6500	17.6500	-32.375%	1	905	-5.666%
2026-05-29	26.1000	26.1000	26.1000	26.1000	-14.817%	100	906	-36.207%
2026-05-08	30.2800	30.7300	30.2500	30.6400	+23.449%	10	965	-45.659%
2026-05-05	24.8200	24.8200	24.8200	24.8200	-4.538%	1	969	-32.917%
2026-05-01	26.0000	26.0000	26.0000	26.0000	-3.166%	2	970	-35.962%
2026-04-24	27.2300	27.2300	26.8500	26.8500	-16.199%	111	970	-37.989%
2026-04-17	32.5800	33.0000	32.0400	32.0400	+16.934%	116	1,083	-48.034%
2026-04-09	27.4500	27.6000	27.4000	27.4000	-3.351%	31	1,016	-39.234%
2026-04-08	28.3500	28.3500	28.3500	28.3500	+16.141%	12	1,029	-41.270%
2026-04-07	24.4100	24.4100	24.4100	24.4100	-1.573%	5	1,017	-31.790%
2026-04-02	24.8000	24.8000	24.8000	24.8000	-6.767%	15	1,007	-32.863%
2026-03-31	26.6000	26.6000	26.6000	26.6000	+9.465%	1	1,007	-37.406%
2026-03-30	24.3000	24.3000	24.3000	24.3000	+1.250%	6	1,008	-31.481%
2026-03-27	23.9500	24.8000	23.9500	24.0000	+3.896%	3	1,002	-30.625%
2026-03-26	22.9500	23.1000	22.9500	23.1000	+3.867%	2	1,002	-27.922%
2026-03-23	21.5600	22.2400	21.4500	22.2400	-2.542%	11	1,000	-25.135%
2026-03-20	24.0000	24.0000	22.8200	22.8200	-0.131%	16	1,004	-27.038%
2026-03-19	21.4000	22.8500	21.2000	22.8500	-35.905%	23	1,003	-27.133%
2026-03-09	35.6500	35.6500	35.6500	35.6500	+5.131%	15	1,036	-53.296%
2026-03-03	32.0000	33.9100	32.0000	33.9100	-16.683%	13	1,021	-50.899%
2026-03-02	40.7000	40.7000	40.7000	40.7000	-2.585%	2	1,008	-59.091%
2026-02-27	41.7800	41.7800	41.7800	41.7800	+1.040%	1	1,006	-60.148%
2026-02-25	41.3500	41.3500	41.3500	41.3500	+17.305%	1	1,007	-59.734%
2026-02-20	34.6700	35.2500	34.6700	35.2500	+24.646%	23	1,007	-52.766%
2026-02-18	29.1200	29.1200	28.1000	28.2800	+11.956%	28	1,007	-41.124%
2026-02-17	25.2500	25.2800	25.2400	25.2600	-7.303%	5	1,006	-34.086%
2026-02-13	29.5500	29.5500	27.2500	27.2500	+0.554%	46	1,013	-38.899%
2026-02-12	34.1000	34.1000	26.7500	27.1000	-18.496%	8	1,013	-38.561%
2026-02-10	33.2500	33.2500	33.2500	33.2500	-1.481%	1	1,005	-49.925%
2026-02-09	33.7500	33.7500	33.7500	33.7500	+30.108%	2	1,005	-50.667%
2026-02-05	29.2800	29.4000	25.9400	25.9400	-27.562%	52	1,006	-35.813%
2026-02-04	40.4300	40.4300	35.8100	35.8100	+19.367%	12	989	-53.505%
2026-02-02	30.0000	30.2300	29.6600	30.0000	+1.833%	9	989	-44.500%
2026-01-30	47.8800	47.8800	29.4600	29.4600	-50.900%	103	989	-43.483%
2026-01-29	65.8000	65.8000	55.6800	60.0000	+0.435%	32	1,062	-72.250%
2026-01-28	59.7400	59.7400	59.7400	59.7400	+7.640%	1	1,080	-72.129%
2026-01-27	54.0000	55.5000	54.0000	55.5000	+0.543%	11	1,081	-70.000%
2026-01-26	59.0000	63.1500	55.2000	55.2000	+9.851%	1,016	1,092	-69.837%
2026-01-23	47.7700	50.2500	46.6000	50.2500	+12.015%	27	1,987	-66.866%
2026-01-22	43.0000	44.8600	43.0000	44.8600	+6.683%	22	2,014	-62.885%
2026-01-21	43.2500	43.2500	42.0500	42.0500	-2.842%	11	2,036	-60.404%
2026-01-20	43.9500	43.9500	41.7500	43.2800	+11.060%	37	2,039	-61.530%
2026-01-16	37.9000	38.9800	37.3000	38.9700	-4.626%	37	2,092	-57.275%
2026-01-15	39.8200	41.4000	39.8200	40.8600	+1.139%	41	2,092	-59.251%
2026-01-14	40.0000	40.4000	39.9900	40.4000	+11.571%	12	2,118	-58.787%
2026-01-13	38.0000	38.0000	36.0500	36.2100	+3.369%	22	2,128	-54.018%
2026-01-12	32.5000	35.0300	32.5000	35.0300	+17.196%	15	2,149	-52.469%
2026-01-09	29.3200	30.2700	29.0700	29.8900	+12.368%	39	2,161	-44.296%
2026-01-08	26.2600	26.6000	26.2600	26.6000	-6.667%	33	2,195	-37.406%
2026-01-07	28.3000	28.5000	27.9000	28.5000	-8.507%	3	2,184	-41.579%
2026-01-06	29.5000	31.1500	29.5000	31.1500	+15.413%	49	2,182	-46.549%
2026-01-05	27.5500	27.7600	26.8000	26.9900	+13.261%	93	2,230	-38.310%
2026-01-02	25.2100	25.2100	22.1500	23.8300	+4.518%	101	2,250	-30.130%
2025-12-31	23.0000	23.0000	22.8000	22.8000	-13.143%	2	2,341	-26.974%
2025-12-30	26.6000	28.6500	26.2500	26.2500	+7.274%	1,030	2,341	-36.571%
2025-12-29	24.1000	25.0000	23.0000	24.4700	-17.051%	107	1,355	-31.957%
2025-12-26	25.9000	29.5000	25.8000	29.5000	+25.000%	301	1,415	-43.559%
2025-12-24	23.3100	23.6300	22.3000	23.6000	+1.812%	307	1,756	-29.449%
2025-12-23	21.0000	23.2000	21.0000	23.1800	+12.252%	44	1,756	-28.171%
2025-12-22	21.0000	21.2100	20.5500	20.6500	+6.006%	91	1,798	-19.370%
2025-12-19	19.7500	19.8000	19.4000	19.4800	+8.827%	19	1,823	-14.528%
2025-12-18	18.5000	18.5000	17.9000	17.9000	-4.787%	7	1,832	-6.983%
2025-12-17	18.0000	19.1300	17.9500	18.8000	+12.575%	49	1,833	-11.436%
2025-12-16	16.7000	16.7000	16.7000	16.7000	0.000%	10	1,877	-0.299%
2025-12-15	16.7600	17.0700	16.1500	16.7000	+10.963%	29	1,867	-0.299%
2025-12-12	17.4000	17.4000	14.7000	15.0500	-8.622%	49	1,864	+10.631%
2025-12-11	16.0800	17.1600	16.0000	16.4700	+7.157%	34	1,897	+1.093%
2025-12-10	14.3500	15.5500	14.3500	15.3700	+3.502%	128	1,915	+8.328%
2025-12-09	13.5000	14.8500	13.5000	14.8500	+17.670%	36	1,931	+12.121%
2025-12-08	12.3500	12.6200	12.3500	12.6200	-1.790%	28	1,951	+31.933%
2025-12-05	13.0000	13.5000	12.8500	12.8500	+8.898%	50	1,924	+29.572%
2025-12-04	11.6000	12.0000	11.6000	11.8000	-13.235%	12	1,876	+41.102%
2025-12-03	14.0500	14.0500	13.4100	13.6000	-2.158%	42	1,871	+22.426%
2025-12-02	13.6000	13.9000	11.5000	13.9000	-0.287%	57	1,911	+19.784%
2025-12-01	13.2500	14.0500	12.6800	13.9400	+16.167%	86	1,866	+19.440%
2025-11-28	11.2500	12.0000	10.8500	12.0000	+23.711%	23	1,842	+38.750%
2025-11-26	9.0000	9.7000	8.9400	9.7000	+15.890%	15	1,834	+71.649%
2025-11-25	8.1500	8.3700	8.1500	8.3700	+1.087%	6	1,834	+98.925%
2025-11-24	7.7000	8.2800	7.7000	8.2800	+7.532%	22	1,830	+101.087%
2025-11-21	7.3500	7.7000	7.2500	7.7000	-3.750%	28	1,844	+116.234%
2025-11-20	8.1100	8.3000	7.7500	8.0000	-4.192%	16	1,821	+108.125%
2025-11-19	8.0000	8.5000	8.0000	8.3500	+0.481%	8	1,815	+99.401%
2025-11-18	7.8300	8.3100	7.5000	8.3100	+9.486%	10	1,813	+100.361%
2025-11-17	8.0700	8.5100	7.3500	7.5900	-7.776%	49	1,813	+119.368%
2025-11-14	7.5000	8.4000	7.5000	8.2300	-11.979%	67	1,827	+102.309%
2025-11-13	9.6300	9.7000	9.0000	9.3500	-5.556%	30	1,874	+78.075%
2025-11-12	8.6200	10.1000	8.6200	9.9000	+19.277%	72	1,869	+68.182%
2025-11-11	7.8500	8.3000	7.4300	8.3000	+6.410%	123	1,913	+100.602%
2025-11-10	7.0000	7.8500	7.0000	7.8000	+20.000%	71	1,930	+113.462%
2025-11-07	6.5800	6.9000	6.2400	6.5000	-2.985%	348	1,961	+156.154%
2025-11-06	6.5000	7.1000	6.0000	6.7000	+5.512%	582	1,640	+148.507%
2025-11-05	6.3800	6.4500	6.3500	6.3500	+5.833%	117	1,131	+162.205%
2025-11-04	6.1500	6.2700	5.8500	6.0000	-7.975%	21	1,015	+177.500%
2025-11-03	7.0000	7.0000	6.5200	6.5200	-4.118%	21	986	+155.368%
2025-10-31	7.0000	7.2500	6.8000	6.8000	-5.028%	32	986	+144.853%
2025-10-30	6.8700	7.1600	6.8700	7.1600	+14.013%	12	963	+132.542%
2025-10-29	7.0000	7.3100	6.2800	6.2800	+1.290%	103	965	+165.127%
2025-10-28	6.0000	6.3500	5.7700	6.2000	+15.888%	16	875	+168.548%
2025-10-27	6.0000	6.5400	4.8000	5.3500	-22.911%	64	837	+211.215%
2025-10-24	7.2500	8.7000	6.8500	6.9400	-3.477%	6	837	+139.914%
2025-10-23	7.3500	7.3500	7.1900	7.1900	+3.453%	39	836	+131.572%
2025-10-22	6.7500	8.0000	6.5000	6.9500	+4.511%	110	870	+139.568%
2025-10-21	7.1500	7.5000	6.4500	6.6500	-22.222%	219	769	+150.376%
2025-10-20	8.5500	8.5500	8.5500	8.5500	+5.296%	1	663	+94.737%
2025-10-17	8.4500	9.3500	7.6800	8.1200	-17.563%	35	663	+105.049%
2025-10-16	9.9500	9.9500	9.8500	9.8500	+17.262%	2	665	+69.036%
2025-10-15	8.0500	8.5500	7.7500	8.4000	+28.244%	52	666	+98.214%
2025-10-14	7.2000	8.0000	6.5500	6.5500	-12.667%	33	665	+154.198%
2025-10-13	7.3500	7.5000	7.2500	7.5000	+16.099%	16	655	+122.000%
2025-10-10	6.3500	6.6500	6.3000	6.4600	+5.041%	18	667	+157.740%
2025-10-09	7.1500	7.2500	5.3500	6.1500	-1.125%	95	672	+170.732%
2025-10-08	6.2500	6.4600	6.1500	6.2200	+11.071%	63	688	+167.685%
2025-10-07	5.8500	5.9500	5.5000	5.6000	-9.532%	47	666	+197.321%
2025-10-06	5.9500	6.2000	5.9500	6.1900	+8.596%	52	666	+168.982%
2025-10-03	5.7400	6.0000	5.7000	5.7000	+6.542%	70	630	+192.105%
2025-10-02	5.0700	5.3500	5.0700	5.3500	-7.759%	207	618	+211.215%
2025-10-01	6.2000	6.2000	5.8000	5.8000	+4.882%	37	458	+187.069%
2025-09-30	5.1200	5.5400	5.1200	5.5300	-4.983%	5	438	+201.085%
2025-09-29	6.8500	6.8500	5.7000	5.8200	+3.929%	261	434	+186.082%
2025-09-26	5.4700	5.6000	5.4700	5.6000	+17.400%	73	433	+197.321%
2025-09-25	4.7700	4.7700	4.7700	4.7700	+10.930%	2	433	+249.057%
2025-09-24	4.3500	4.5000	4.3000	4.3000	-4.444%	4	433	+287.209%
2025-09-23	4.4900	4.5000	4.4900	4.5000	+0.446%	22	431	+270.000%
2025-09-22	4.0000	4.4800	4.0000	4.4800	+41.772%	17	410	+271.652%
2025-09-18	3.1600	3.1600	3.1600	3.1600	-3.364%	20	394	+426.899%
2025-09-17	3.5000	3.5000	3.2000	3.2700	-10.411%	4	374	+409.174%
2025-09-15	3.6500	3.6500	3.6500	3.6500	+20.066%	1	373	+356.164%
2025-09-05	2.9500	3.1000	2.8500	3.0400	-10.588%	254	372	+447.697%
2025-09-03	3.4000	3.4000	3.4000	3.4000	-10.995%	1	270	+389.706%
2025-09-02	3.8200	3.8200	3.8200	3.8200	+28.620%	4	269	+335.864%
2025-08-29	2.9000	2.9700	2.9000	2.9700	+16.929%	2	267	+460.606%
2025-08-26	2.5400	2.5400	2.5400	2.5400	+12.889%	70	197	+555.512%
2025-08-19	2.2500	2.2500	2.2500	2.2500	-6.250%	1	197	+640.000%
2025-08-18	2.5400	2.5400	2.4000	2.4000	-7.692%	26	196	+593.750%
2025-08-12	2.6000	2.6000	2.6000	2.6000	+6.122%	1	170	+540.385%
2025-08-05	2.4500	2.4500	2.4500	2.4500	-5.039%	24	169	+579.592%
2025-07-29	2.5800	2.5800	2.5800	2.5800	-6.859%	23	145	+545.349%
2025-07-28	2.6500	2.7700	2.5600	2.7700	+6.130%	30	122	+501.083%
2025-07-25	2.6100	2.6100	2.6100	2.6100	0.000%	30	93	+537.931%
2025-07-24	2.6100	2.6100	2.6100	2.6100	-18.438%	1	101	+537.931%
2025-07-23	3.4500	3.4500	3.2000	3.2000	+4.918%	23	101	+420.313%
2025-07-21	3.0500	3.0500	3.0500	3.0500	+15.530%	1	79	+445.902%
2025-07-17	2.7000	2.7000	2.6400	2.6400	+5.600%	32	78	+530.682%
2025-07-16	2.5000	2.5000	2.5000	2.5000	+87.970%	1	54	+566.000%
2025-07-03	1.3300	1.3300	1.3300	1.3300	-44.351%	1	54	+1,151.880%
2025-06-26	2.3900	2.3900	2.3900	2.3900	+23.196%	2	54	+596.653%
2025-06-24	1.9400	1.9400	1.9400	1.9400	-19.167%	5	54	+758.247%
2025-06-16	2.4600	2.4600	2.4000	2.4000	-21.053%	30	54	+593.750%
2025-06-09	3.0400	3.0400	3.0400	3.0400	+13.433%	1	29	+447.697%
2025-06-05	2.6800	2.6800	2.6800	2.6800	+8.502%	4	28	+521.269%
2025-06-04	2.4700	2.4700	2.4700	2.4700	+33.514%	3	27	+574.089%
2025-05-27	1.8500	1.8500	1.8500	1.8500	+5.714%	2	27	+800.000%
2025-05-21	1.7500	1.7500	1.7500	1.7500	-8.854%	1	25	+851.429%
2025-03-28	2.9400	2.9400	1.9200	1.9200	+7.865%	12	24	+767.188%
2025-03-26	1.7800	1.7800	1.7800	1.7800	-17.209%	8	18	+835.393%
2025-02-21	2.1500	2.1500	2.1500	2.1500	-19.476%	2	19	+674.419%
2025-02-10	2.6800	2.6800	2.6700	2.6700	-28.418%	8	18	+523.596%
2024-11-01	3.7300	3.7300	3.7300	3.7300	+3.611%	2	11	+346.381%
2024-10-25	3.6000	3.6000	3.6000	3.6000	0.000%	20	10	+362.500%