Dark

SLV20270115C46
SLV Jan 15 2027 46.00 Call (SLV270115C00046000)
option OPRA

EOD

Sep 17, 2026

14.99+15.308%(+1.99)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.9900	14.9900	14.9900	14.9900	+15.308%	5	1,268	0.000%
2026-09-15	13.0000	13.0000	13.0000	13.0000	-20.973%	5	1,268	+15.308%
2026-09-09	16.4500	16.4500	16.4500	16.4500	+13.214%	1	1,263	-8.875%
2026-09-01	14.5300	14.5300	14.5300	14.5300	-7.921%	3	1,264	+3.166%
2026-08-28	15.8000	15.8000	15.7800	15.7800	+7.934%	2	1,265	-5.006%
2026-08-13	14.6200	14.6200	14.6200	14.6200	+6.715%	5	1,265	+2.531%
2026-08-07	13.7000	13.7000	13.7000	13.7000	+8.300%	5	1,265	+9.416%
2026-08-05	12.8300	12.9700	12.6500	12.6500	+29.744%	3	1,265	+18.498%
2026-08-03	9.7500	9.7500	9.7500	9.7500	-0.713%	1	1,267	+53.744%
2026-07-31	9.5000	9.8200	9.5000	9.8200	-8.052%	3	1,267	+52.648%
2026-07-30	10.6800	10.6800	10.6800	10.6800	+9.091%	2	1,266	+40.356%
2026-07-23	9.7900	9.7900	9.7900	9.7900	+4.149%	1	1,266	+53.115%
2026-07-20	9.4000	9.4000	9.4000	9.4000	+5.975%	1	1,265	+59.468%
2026-07-17	8.8700	8.8700	8.8700	8.8700	+1.954%	150	1,265	+68.997%
2026-07-16	9.1000	9.1000	8.7000	8.7000	-14.706%	2	1,265	+72.299%
2026-07-13	10.3500	10.3500	10.2000	10.2000	-11.917%	2	1,266	+46.961%
2026-07-10	11.5800	11.5800	11.5800	11.5800	-2.278%	1	1,267	+29.447%
2026-07-09	11.8500	11.8500	11.8500	11.8500	-3.344%	6	1,267	+26.498%
2026-07-02	12.2600	12.2600	12.2600	12.2600	+7.074%	2	1,272	+22.268%
2026-06-26	11.4500	11.4500	11.4500	11.4500	+5.142%	1	1,272	+30.917%
2026-06-25	10.5500	10.8900	10.3000	10.8900	+10.558%	17	1,272	+37.649%
2026-06-24	11.1000	11.1000	9.2000	9.8500	-43.714%	9	1,278	+52.183%
2026-06-18	17.5000	17.5000	17.5000	17.5000	+11.394%	250	1,280	-14.343%
2026-06-10	16.1900	16.1900	15.7100	15.7100	-9.243%	2	1,280	-4.583%
2026-06-09	17.3100	17.3100	17.3100	17.3100	-3.833%	1	1,281	-13.403%
2026-06-08	18.0000	18.0000	18.0000	18.0000	-0.936%	1	1,281	-16.722%
2026-06-05	18.6900	18.6900	18.1700	18.1700	-20.690%	2	1,282	-17.501%
2026-06-04	22.9100	22.9100	22.9100	22.9100	-1.505%	1	1,285	-34.570%
2026-06-01	23.2600	23.2600	23.2600	23.2600	-4.476%	1	1,286	-35.555%
2026-05-29	24.3500	24.3500	24.3500	24.3500	-0.734%	200	1,286	-38.439%
2026-05-28	24.1500	24.5300	24.1500	24.5300	-25.667%	50	1,333	-38.891%
2026-05-11	33.0000	33.0000	33.0000	33.0000	+10.000%	1	1,343	-54.576%
2026-05-08	30.0000	30.0000	30.0000	30.0000	+20.000%	1	1,343	-50.033%
2026-04-27	25.0000	25.0000	25.0000	25.0000	-4.726%	1	1,343	-40.040%
2026-04-21	26.2400	26.2400	26.2400	26.2400	-8.889%	1	1,343	-42.873%
2026-04-16	28.8000	28.8000	28.8000	28.8000	+12.941%	50	1,343	-47.951%
2026-04-13	25.5000	25.5000	25.5000	25.5000	+24.390%	50	1,293	-41.216%
2026-03-24	20.4200	20.5000	20.4200	20.5000	-3.073%	21	1,293	-26.878%
2026-03-23	21.3000	21.3000	21.1500	21.1500	+6.281%	30	1,294	-29.125%
2026-03-19	19.9000	19.9000	19.9000	19.9000	-34.388%	5	1,293	-24.673%
2026-03-16	30.2500	30.3300	30.2500	30.3300	-14.563%	11	1,293	-50.577%
2026-03-12	35.5000	35.5000	35.5000	35.5000	+7.251%	1	1,303	-57.775%
2026-03-04	33.6000	34.1000	33.1000	33.1000	-21.190%	5	1,499	-54.713%
2026-02-27	40.0000	42.0000	40.0000	42.0000	+13.208%	3	1,499	-64.310%
2026-02-26	36.0000	37.1000	36.0000	37.1000	-7.250%	20	1,499	-59.596%
2026-02-25	40.0000	40.0000	40.0000	40.0000	+6.610%	1	1,499	-62.525%
2026-02-24	37.5200	37.5200	37.5200	37.5200	+17.287%	80	1,499	-60.048%
2026-02-20	32.0500	32.2500	31.9900	31.9900	+15.571%	4	1,499	-53.142%
2026-02-19	27.6800	27.6800	27.6800	27.6800	+0.290%	1	1,499	-45.845%
2026-02-18	27.6000	27.6000	27.6000	27.6000	+16.259%	2	1,499	-45.688%
2026-02-17	23.7500	23.7500	23.7400	23.7400	-8.692%	38	1,500	-36.858%
2026-02-13	26.2000	26.2000	26.0000	26.0000	-2.804%	2	1,502	-42.346%
2026-02-12	26.7500	26.7500	26.7500	26.7500	-13.710%	200	1,502	-43.963%
2026-02-10	31.0000	31.0000	31.0000	31.0000	-1.493%	1	1,502	-51.645%
2026-02-09	31.4700	31.4700	31.4700	31.4700	+24.535%	1	1,502	-52.367%
2026-02-05	25.5000	25.5000	25.0000	25.2700	-24.114%	4	1,502	-40.681%
2026-02-03	35.0000	35.0000	33.3000	33.3000	+7.419%	7	1,501	-54.985%
2026-02-02	29.3000	31.0000	27.0000	31.0000	-15.462%	68	1,500	-51.645%
2026-01-30	36.6700	36.6700	36.6700	36.6700	-36.906%	1	1,515	-59.122%
2026-01-29	64.0100	64.0100	58.1200	58.1200	-3.133%	7	1,515	-74.209%
2026-01-28	60.0000	60.0000	60.0000	60.0000	+6.007%	1	1,516	-75.017%
2026-01-27	56.6000	56.6000	56.6000	56.6000	+4.893%	100	1,516	-73.516%
2026-01-26	55.4300	57.4900	50.6000	53.9600	+14.809%	27	1,616	-72.220%
2026-01-23	45.7700	47.0000	45.7700	47.0000	+9.302%	54	1,601	-68.106%
2026-01-22	43.0000	43.0000	43.0000	43.0000	+3.341%	1	1,603	-65.140%
2026-01-20	41.8700	42.3700	41.6100	41.6100	+11.435%	5	1,602	-63.975%
2026-01-16	35.9500	37.3400	35.9500	37.3400	-4.769%	30	1,607	-59.855%
2026-01-15	37.8000	39.2100	37.8000	39.2100	-1.975%	7	1,607	-61.770%
2026-01-14	38.0000	40.0000	38.0000	40.0000	+15.440%	5	1,607	-62.525%
2026-01-13	36.1400	36.6500	34.3000	34.6500	+5.479%	9	1,610	-56.739%
2026-01-12	32.6100	33.7000	32.6100	32.8500	+16.078%	7	1,615	-54.368%
2026-01-09	28.3000	28.3000	28.3000	28.3000	+12.974%	2	1,615	-47.032%
2026-01-07	25.0500	25.0500	25.0500	25.0500	-15.085%	5	1,617	-40.160%
2026-01-06	27.5000	29.5000	27.5000	29.5000	+16.601%	15	1,617	-49.186%
2026-01-05	26.9000	26.9000	25.2800	25.3000	+12.695%	10	1,612	-40.751%
2026-01-02	21.7500	22.4500	21.7500	22.4500	+2.746%	14	1,611	-33.229%
2025-12-31	23.6700	23.6700	21.8500	21.8500	-14.981%	2	1,603	-31.396%
2025-12-30	25.7000	25.7000	25.7000	25.7000	+15.766%	30	1,603	-41.673%
2025-12-29	23.0000	23.0000	22.2000	22.2000	-20.856%	157	1,633	-32.477%
2025-12-26	27.0100	28.0500	27.0100	28.0500	+34.856%	3	1,634	-46.560%
2025-12-24	21.6500	21.6500	20.8000	20.8000	-3.570%	20	1,654	-27.933%
2025-12-23	21.5700	21.5700	21.5700	21.5700	+13.526%	2	1,654	-30.505%
2025-12-22	19.8000	19.8000	19.0000	19.0000	+4.741%	45	1,655	-21.105%
2025-12-19	17.6000	18.2500	17.6000	18.1400	+7.337%	3	1,655	-17.365%
2025-12-18	16.7000	16.9000	16.4000	16.9000	-2.594%	102	1,658	-11.302%
2025-12-17	16.8000	17.3500	16.8000	17.3500	+13.399%	15	1,557	-13.602%
2025-12-15	14.9000	15.3000	14.9000	15.3000	+12.500%	2	1,558	-2.026%
2025-12-12	15.8000	15.8000	13.6000	13.6000	-10.995%	554	1,558	+10.221%
2025-12-11	14.7900	15.7200	14.7900	15.2800	+6.853%	60	1,773	-1.898%
2025-12-10	13.7000	14.3000	13.7000	14.3000	+4.993%	8	1,758	+4.825%
2025-12-09	12.4000	13.6200	12.4000	13.6200	+17.922%	281	1,765	+10.059%
2025-12-08	11.5600	11.5600	11.3000	11.5500	-3.750%	9	1,638	+29.784%
2025-12-05	11.8200	12.6000	11.8200	12.0000	+12.150%	121	1,637	+24.917%
2025-12-04	11.4500	11.4500	10.6500	10.7000	-9.857%	1,274	1,638	+40.093%
2025-12-03	11.9000	12.6800	11.8700	11.8700	-7.626%	157	2,318	+26.285%
2025-12-02	12.2100	12.8500	10.8000	12.8500	+1.181%	159	2,465	+16.654%
2025-12-01	11.6000	12.8500	10.8000	12.7000	+14.414%	158	2,617	+18.031%
2025-11-28	9.6000	11.1000	9.1500	11.1000	+25.566%	291	2,499	+35.045%
2025-11-26	7.9000	8.8400	7.9000	8.8400	+17.867%	45	2,227	+69.570%
2025-11-25	7.5200	7.6500	7.4400	7.5000	-3.226%	33	2,227	+99.867%
2025-11-24	6.7500	8.5500	6.7500	7.7500	+13.971%	164	2,199	+93.419%
2025-11-21	6.6500	7.3000	6.4000	6.8000	-4.225%	154	2,069	+120.441%
2025-11-20	7.5700	7.7000	6.8700	7.1000	-6.332%	61	2,142	+111.127%
2025-11-19	8.0000	9.1500	7.2000	7.5800	+4.552%	814	2,132	+97.757%
2025-11-18	7.5500	7.5500	7.0000	7.2500	+7.407%	185	1,355	+106.759%
2025-11-17	7.5000	7.7000	6.6500	6.7500	-6.897%	172	1,170	+122.074%
2025-11-14	7.4000	8.1000	7.2500	7.2500	-11.585%	95	1,011	+106.759%
2025-11-13	9.0000	9.0000	8.0600	8.2000	-8.889%	28	986	+82.805%
2025-11-12	8.6700	9.5000	8.0000	9.0000	+21.622%	90	961	+66.556%
2025-11-11	7.2400	7.9500	7.2000	7.4000	+6.628%	49	881	+102.568%
2025-11-10	6.2000	7.0000	6.2000	6.9400	+15.860%	296	832	+115.994%
2025-11-06	5.9900	5.9900	5.9900	5.9900	-14.429%	2	573	+150.250%
2025-11-04	7.0000	7.0000	7.0000	7.0000	+17.647%	5	573	+114.143%
2025-11-03	5.9500	5.9500	5.9500	5.9500	-8.462%	1	567	+151.933%
2025-10-31	6.9000	6.9000	6.5000	6.5000	+4.839%	5	567	+130.615%
2025-10-29	6.2000	6.2000	6.2000	6.2000	+11.311%	6	562	+141.774%
2025-10-28	5.5800	5.5800	5.4900	5.5700	-20.993%	11	556	+169.120%
2025-10-23	7.0500	7.0500	7.0500	7.0500	+15.574%	5	566	+112.624%
2025-10-22	6.1000	6.1000	6.1000	6.1000	+1.667%	1	566	+145.738%
2025-10-21	6.3500	6.3500	6.0000	6.0000	-18.478%	37	565	+149.833%
2025-10-20	7.7000	7.7000	7.3600	7.3600	-8.000%	26	570	+103.668%
2025-10-17	7.6100	8.6500	7.2400	8.0000	-7.728%	16	596	+87.375%
2025-10-16	8.3800	8.6700	7.6000	8.6700	+25.652%	12	581	+72.895%
2025-10-15	6.9000	6.9000	6.9000	6.9000	-0.719%	2	592	+117.246%
2025-10-14	7.0000	7.4000	6.5200	6.9500	-14.724%	33	594	+115.683%
2025-10-13	7.0000	8.1500	6.4500	8.1500	+61.386%	211	589	+83.926%
2025-10-10	7.7500	7.7500	4.7500	5.0500	-11.404%	37	378	+196.832%
2025-10-09	5.9500	6.3400	5.0000	5.7000	-2.230%	42	348	+162.982%
2025-10-08	5.5900	5.8300	5.5900	5.8300	+17.304%	9	319	+157.118%
2025-10-07	5.5000	5.5000	4.9500	4.9700	-9.800%	76	260	+201.610%
2025-10-06	5.4500	5.5100	5.4500	5.5100	+6.576%	5	260	+172.051%
2025-10-01	5.1700	5.1700	5.1700	5.1700	+8.842%	1	256	+189.942%
2025-09-30	5.3000	5.3000	4.7500	4.7500	-7.946%	13	256	+215.579%
2025-09-29	4.9000	5.2700	4.9000	5.1600	+9.787%	27	254	+190.504%
2025-09-26	4.4500	4.7200	4.4500	4.7000	+23.684%	18	238	+218.936%
2025-09-24	3.8000	3.8000	3.8000	3.8000	+24.590%	50	223	+294.474%
2025-09-16	3.0500	3.0500	3.0500	3.0500	+10.909%	1	173	+391.475%
2025-09-05	2.4200	2.7500	2.4200	2.7500	+14.583%	16	173	+445.091%
2025-08-29	2.4000	2.4000	2.4000	2.4000	+17.073%	10	156	+524.583%
2025-08-20	2.0500	2.0500	2.0500	2.0500	+7.895%	1	156	+631.220%
2025-07-31	2.2000	2.2000	1.9000	1.9000	-11.628%	52	156	+688.947%
2025-07-16	2.9700	2.9700	2.1500	2.1500	+10.256%	4	104	+597.209%
2025-06-20	1.8000	1.9500	1.8000	1.9500	-16.667%	4	103	+668.718%
2025-06-09	2.3400	2.3400	2.3400	2.3400	+21.244%	1	103	+540.598%
2025-06-05	2.0100	2.0100	1.9300	1.9300	+4.324%	3	102	+676.684%
2025-04-22	1.8500	1.8500	1.8500	1.8500	-8.867%	1	102	+710.270%
2025-04-21	2.0300	2.0300	2.0300	2.0300	+1.500%	100	103	+638.424%
2025-04-17	2.0000	2.0000	2.0000	2.0000	+32.450%	1	2	+649.500%
2025-03-19	1.5000	1.5100	1.5000	1.5100	0.000%	2	2	+892.715%