Dark

SLV20270115C47
SLV Jan 15 2027 47.00 Call (SLV270115C00047000)
option OPRA

EOD

Sep 17, 2026

14.12+9.713%(+1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.1200	14.1200	14.1200	14.1200	+9.713%	1	4,575	0.000%
2026-09-16	12.8700	12.8700	12.8700	12.8700	+2.143%	1	4,574	+9.713%
2026-09-14	12.6000	12.6000	12.6000	12.6000	-5.618%	1	4,574	+12.063%
2026-09-11	13.3500	13.3500	13.3500	13.3500	-14.478%	2	4,574	+5.768%
2026-09-09	15.9700	15.9700	15.6000	15.6100	+6.190%	13	4,576	-9.545%
2026-09-08	14.6300	14.7000	14.6300	14.7000	+3.376%	13	4,589	-3.946%
2026-09-04	14.2200	14.2200	14.2200	14.2200	-3.001%	6	4,590	-0.703%
2026-09-03	14.6600	14.6600	14.6600	14.6600	+5.772%	6	4,590	-3.683%
2026-09-02	13.9000	13.9000	13.8500	13.8600	+5.239%	12	4,590	+1.876%
2026-09-01	13.6500	13.6500	13.1600	13.1700	-15.577%	19	4,596	+7.213%
2026-08-28	15.6000	15.6000	15.6000	15.6000	-3.882%	6	4,596	-9.487%
2026-08-26	16.2300	16.2300	16.2300	16.2300	-7.257%	4	4,602	-13.001%
2026-08-21	17.5000	17.5000	17.5000	17.5000	+7.362%	25	4,606	-19.314%
2026-08-20	16.5000	16.5000	16.3000	16.3000	+10.884%	13	4,611	-13.374%
2026-08-19	14.3400	14.7000	14.3400	14.7000	+6.214%	18	4,638	-3.946%
2026-08-14	13.8400	13.8400	13.8400	13.8400	+1.392%	1	4,642	+2.023%
2026-08-13	13.6500	13.6500	13.6500	13.6500	-2.500%	5	4,647	+3.443%
2026-08-11	14.0000	14.0000	14.0000	14.0000	-6.355%	2	4,647	+0.857%
2026-08-10	15.0000	15.0000	14.9500	14.9500	+15.000%	2	4,645	-5.552%
2026-08-07	13.5200	13.5200	13.0000	13.0000	+16.071%	3	4,644	+8.615%
2026-08-06	11.2000	11.2000	11.2000	11.2000	+8.738%	30	4,645	+26.071%
2026-08-04	10.3000	10.3000	10.3000	10.3000	+10.991%	1	4,621	+37.087%
2026-08-03	8.6500	9.2800	8.6500	9.2800	+5.455%	7	4,621	+52.155%
2026-07-31	8.8000	8.8000	8.8000	8.8000	-6.083%	3	4,621	+60.455%
2026-07-30	9.5100	9.5100	9.3700	9.3700	-4.873%	3	4,623	+50.694%
2026-07-29	8.7500	9.8500	8.7500	9.8500	+10.674%	12	4,620	+43.350%
2026-07-28	8.9000	8.9000	8.9000	8.9000	-9.184%	1	4,622	+58.652%
2026-07-24	9.6000	9.8100	9.6000	9.8000	-1.902%	6	4,623	+44.082%
2026-07-21	9.9900	9.9900	9.9900	9.9900	+14.960%	2	4,631	+41.341%
2026-07-20	8.6900	8.6900	8.6700	8.6900	+3.452%	20	4,629	+62.486%
2026-07-17	8.3200	8.4000	8.3200	8.4000	+3.194%	2	4,620	+68.095%
2026-07-16	8.5000	8.5000	8.1400	8.1400	-12.473%	3	4,621	+73.464%
2026-07-15	9.3000	9.3000	9.3000	9.3000	-4.615%	4	4,621	+51.828%
2026-07-13	9.5500	9.7500	9.5500	9.7500	-8.451%	2	4,625	+44.821%
2026-07-10	10.6600	10.7100	10.6000	10.6500	-4.655%	42	4,626	+32.582%
2026-07-09	11.1700	11.1700	11.1700	11.1700	+16.354%	1	4,635	+26.410%
2026-07-08	9.6000	9.6000	9.6000	9.6000	-18.298%	1	4,635	+47.083%
2026-07-02	11.7500	11.7500	11.7400	11.7500	+3.070%	26	4,635	+20.170%
2026-07-01	11.4000	11.4000	11.4000	11.4000	+15.152%	3	4,635	+23.860%
2026-06-25	9.9500	9.9500	9.7000	9.9000	+7.027%	3	4,635	+42.626%
2026-06-24	9.4500	9.4500	9.2500	9.2500	-43.769%	2	4,635	+52.649%
2026-06-17	16.4500	16.4500	16.4500	16.4500	+9.667%	7	4,628	-14.164%
2026-06-10	15.0000	15.0000	15.0000	15.0000	-0.794%	637	4,628	-5.867%
2026-06-09	14.6600	15.1200	14.6600	15.1200	-37.000%	2	1,991	-6.614%
2026-05-26	24.0000	24.0000	24.0000	24.0000	-0.621%	2	1,991	-41.167%
2026-05-22	24.2600	24.2600	24.1500	24.1500	-3.400%	5	1,991	-41.532%
2026-05-15	24.8000	25.0000	24.8000	25.0000	-23.780%	3	1,991	-43.520%
2026-05-11	32.6500	32.8000	32.6500	32.8000	+49.159%	3	1,991	-56.951%
2026-05-05	21.8000	21.9900	21.8000	21.9900	-0.946%	3	1,991	-35.789%
2026-05-04	22.2000	22.2000	22.2000	22.2000	+6.119%	1	1,991	-36.396%
2026-04-29	21.0000	21.0000	20.9100	20.9200	-17.993%	16	1,991	-32.505%
2026-04-21	25.1500	25.5400	25.1500	25.5100	-4.813%	9	1,992	-44.649%
2026-04-16	26.8000	26.8000	26.8000	26.8000	-4.728%	2	1,992	-47.313%
2026-04-14	27.7000	28.1300	27.7000	28.1300	+18.692%	13	1,992	-49.804%
2026-04-13	23.7000	23.7000	23.7000	23.7000	-5.465%	2	1,992	-40.422%
2026-04-08	25.2500	25.2500	25.0700	25.0700	+12.928%	4	1,992	-43.678%
2026-03-27	22.2000	22.2000	22.2000	22.2000	+7.506%	3	1,992	-36.396%
2026-03-24	20.3300	20.6500	20.3300	20.6500	-3.052%	2	1,992	-31.622%
2026-03-23	20.0000	21.3000	20.0000	21.3000	+9.231%	16	1,991	-33.709%
2026-03-20	19.7500	19.7500	19.5000	19.5000	-5.477%	8	1,991	-27.590%
2026-03-19	19.7700	20.6300	19.7700	20.6300	-20.039%	11	1,999	-31.556%
2026-03-18	26.4300	26.4300	25.8000	25.8000	-15.132%	6	2,009	-45.271%
2026-03-16	30.0000	30.4000	30.0000	30.4000	+0.829%	2	2,015	-53.553%
2026-03-13	32.6000	32.6000	30.1500	30.1500	-1.951%	3	2,015	-53.167%
2026-03-03	30.7500	30.7500	30.7500	30.7500	-20.026%	10	2,015	-54.081%
2026-03-02	38.4500	38.4500	38.4500	38.4500	+9.544%	4	2,015	-63.277%
2026-02-26	35.1000	35.1000	35.1000	35.1000	-2.527%	1	2,011	-59.772%
2026-02-24	36.0700	36.0700	35.9000	36.0100	-4.483%	600	2,011	-60.789%
2026-02-23	37.7000	37.7000	37.7000	37.7000	+45.560%	20	2,611	-62.546%
2026-02-18	25.9500	26.5800	25.9000	25.9000	-5.128%	7	2,611	-45.483%
2026-02-13	27.3000	27.3000	27.3000	27.3000	+7.059%	1	2,611	-48.278%
2026-02-12	27.2000	27.2000	25.5000	25.5000	-16.036%	2	2,611	-44.627%
2026-02-10	30.3700	30.3700	30.3700	30.3700	-2.504%	1	2,611	-53.507%
2026-02-09	31.1500	31.1500	31.1500	31.1500	+17.769%	1	2,611	-54.671%
2026-02-06	26.4500	26.4500	26.4500	26.4500	+6.225%	1	2,611	-46.616%
2026-02-05	25.1000	26.8300	24.7800	24.9000	-30.076%	471	2,611	-43.293%
2026-02-03	31.1500	35.6100	31.1500	35.6100	+27.772%	7	2,011	-60.348%
2026-02-02	27.8700	27.8700	27.8700	27.8700	-18.078%	1	2,011	-49.336%
2026-01-30	45.8000	45.8000	33.8000	34.0200	-42.094%	5	2,011	-58.495%
2026-01-29	62.5000	62.5000	58.3300	58.7500	-2.409%	4	2,062	-75.966%
2026-01-28	60.2000	60.2000	60.2000	60.2000	+12.523%	1	2,062	-76.545%
2026-01-27	51.3400	53.5000	51.3400	53.5000	-1.835%	2	2,062	-73.607%
2026-01-26	61.0800	61.0800	54.5000	54.5000	+14.930%	207	2,062	-74.092%
2026-01-23	46.8800	47.4200	46.8800	47.4200	+12.905%	2	2,063	-70.224%
2026-01-22	42.0000	42.0000	42.0000	42.0000	+2.891%	1	2,064	-66.381%
2026-01-20	41.5000	41.5000	40.6200	40.8200	+13.043%	11	2,064	-65.409%
2026-01-16	35.1800	36.2300	35.1800	36.1100	-2.852%	10	2,064	-60.897%
2026-01-15	34.7600	37.1700	34.7600	37.1700	-4.472%	2	2,064	-62.012%
2026-01-14	38.3500	39.1500	38.3500	38.9100	+15.289%	13	2,064	-63.711%
2026-01-13	35.3500	35.3500	33.4500	33.7500	+5.140%	12	2,064	-58.163%
2026-01-12	32.1000	32.1000	32.1000	32.1000	+15.054%	1	2,064	-56.012%
2026-01-09	27.9000	27.9000	27.9000	27.9000	+12.910%	1	2,064	-49.391%
2026-01-08	22.8000	24.7100	22.8000	24.7100	-12.531%	31	2,065	-42.857%
2026-01-06	28.2500	28.2500	28.2500	28.2500	+15.969%	4	2,094	-50.018%
2026-01-05	24.9500	25.1500	24.3600	24.3600	+13.039%	238	2,094	-42.036%
2026-01-02	21.3000	21.5500	21.3000	21.5500	+0.701%	9	2,262	-34.478%
2025-12-31	21.4000	21.4000	21.4000	21.4000	-18.008%	1	2,263	-34.019%
2025-12-30	26.1500	26.1500	26.1000	26.1000	+15.283%	4	2,263	-45.900%
2025-12-29	21.9500	22.6400	21.4200	22.6400	-15.142%	14	2,263	-37.633%
2025-12-26	23.8500	26.6800	23.8500	26.6800	+25.199%	25	2,274	-47.076%
2025-12-24	20.8100	21.4000	20.8000	21.3100	+1.816%	7	2,303	-33.740%
2025-12-23	19.2000	20.9300	19.2000	20.9300	+12.527%	18	2,303	-32.537%
2025-12-22	18.7500	18.7500	18.4200	18.6000	+6.590%	9	2,311	-24.086%
2025-12-19	17.5500	17.6600	17.4300	17.4500	+10.443%	221	2,311	-19.083%
2025-12-18	16.4500	16.6500	15.6700	15.8000	-6.231%	33	2,509	-10.633%
2025-12-17	16.2100	17.2500	16.2100	16.8500	+14.160%	217	2,484	-16.202%
2025-12-16	14.5400	14.8200	14.5400	14.7600	-0.270%	22	2,627	-4.336%
2025-12-15	14.3500	15.0000	14.3500	14.8000	+12.548%	120	2,635	-4.595%
2025-12-12	15.3000	15.3000	12.9300	13.1500	-10.178%	66	2,753	+7.376%
2025-12-11	14.2800	15.2300	14.2800	14.6400	+7.253%	326	2,732	-3.552%
2025-12-10	12.9000	13.6500	12.8000	13.6500	+4.198%	33	2,989	+3.443%
2025-12-09	12.4000	13.1000	12.4000	13.1000	+17.489%	7	2,971	+7.786%
2025-12-08	11.2000	11.2000	10.9000	11.1500	-0.889%	27	2,969	+26.637%
2025-12-05	11.5000	11.8500	11.2400	11.2500	+9.329%	74	2,949	+25.511%
2025-12-04	10.5000	10.5000	10.2900	10.2900	-13.529%	371	2,881	+37.221%
2025-12-03	12.4000	12.4000	11.9000	11.9000	+3.478%	3	2,891	+18.655%
2025-12-02	10.5500	11.8000	10.5500	11.5000	-2.954%	49	2,890	+22.783%
2025-12-01	11.0000	12.5000	11.0000	11.8500	+10.233%	121	2,916	+19.156%
2025-11-28	9.2600	10.7500	9.2600	10.7500	+27.976%	105	2,933	+31.349%
2025-11-26	7.6000	8.4500	7.6000	8.4000	+18.310%	132	2,937	+68.095%
2025-11-25	7.2300	7.3500	6.9000	7.1000	0.000%	99	2,937	+98.873%
2025-11-24	6.5600	7.1000	6.5500	7.1000	+10.078%	107	2,899	+98.873%
2025-11-21	6.6000	6.6000	6.4500	6.4500	-3.731%	3	2,804	+118.915%
2025-11-20	7.2000	7.2500	6.7000	6.7000	-4.965%	99	2,803	+110.746%
2025-11-19	7.7000	7.9500	6.5000	7.0500	+3.676%	60	2,734	+100.284%
2025-11-18	6.6500	6.8500	6.6500	6.8000	+9.677%	12	2,721	+107.647%
2025-11-17	6.8500	6.9500	6.2000	6.2000	-11.429%	2,014	2,718	+127.742%
2025-11-14	6.4800	7.5000	6.4800	7.0000	-10.256%	274	1,840	+101.714%
2025-11-13	8.2500	9.0000	7.4600	7.8000	-8.772%	24	1,777	+81.026%
2025-11-12	7.1000	9.0000	7.1000	8.5500	+29.545%	60	1,773	+65.146%
2025-11-11	6.7000	6.8500	6.5800	6.6000	+1.382%	211	1,562	+113.939%
2025-11-10	5.5000	6.6000	5.1700	6.5100	+28.911%	110	1,562	+116.897%
2025-11-07	5.0500	5.0500	5.0500	5.0500	-1.942%	2	1,576	+179.604%
2025-11-06	5.2500	5.2500	5.1500	5.1500	-2.830%	14	1,578	+174.175%
2025-11-05	5.7000	5.7000	5.3000	5.3000	+6.000%	23	1,573	+166.415%
2025-11-04	5.0000	5.0000	5.0000	5.0000	-23.077%	3	1,562	+182.400%
2025-10-31	6.5000	6.5000	6.5000	6.5000	+8.333%	1	1,565	+117.231%
2025-10-30	6.0000	6.0000	6.0000	6.0000	+5.079%	3	1,564	+135.333%
2025-10-29	5.7100	5.7100	5.7100	5.7100	+16.531%	2	1,561	+147.285%
2025-10-28	5.1500	5.5000	4.9000	4.9000	-2.000%	6	1,559	+188.163%
2025-10-27	5.2900	5.2900	4.6000	5.0000	-14.821%	48	1,536	+182.400%
2025-10-24	6.1000	6.4000	5.8700	5.8700	-6.825%	19	1,536	+140.545%
2025-10-23	6.2000	6.3300	6.1000	6.3000	+10.140%	49	1,523	+124.127%
2025-10-22	5.6500	5.9700	5.4200	5.7200	-1.379%	34	1,478	+146.853%
2025-10-21	7.1000	7.1000	4.9000	5.8000	-18.195%	167	1,490	+143.448%
2025-10-20	7.3000	7.4500	7.0900	7.0900	+0.567%	84	1,536	+99.154%
2025-10-17	7.7000	8.1500	6.5500	7.0500	-15.670%	347	1,529	+100.284%
2025-10-16	7.3000	8.8900	7.3000	8.3600	+12.973%	131	1,299	+68.900%
2025-10-15	7.4000	7.5000	7.0000	7.4000	+11.111%	98	1,321	+90.811%
2025-10-14	6.6000	7.1500	6.5500	6.6600	-4.857%	86	1,261	+112.012%
2025-10-13	7.8500	7.8500	6.0000	7.0000	+38.614%	314	1,187	+101.714%
2025-10-10	5.5200	5.5200	5.0500	5.0500	-8.182%	11	959	+179.604%
2025-10-09	5.9400	5.9400	4.9000	5.5000	-3.509%	211	959	+156.727%
2025-10-08	5.2300	5.7000	5.2300	5.7000	+21.277%	4	749	+147.719%
2025-10-07	4.8700	4.8700	4.7000	4.7000	-9.091%	38	728	+200.426%
2025-10-06	5.1700	5.2500	5.0900	5.1700	+5.510%	9	728	+173.114%
2025-10-03	4.8500	4.9000	4.8500	4.9000	+16.667%	17	724	+188.163%
2025-10-02	4.7000	4.7000	4.2000	4.2000	-12.500%	11	712	+236.190%
2025-10-01	4.7500	4.9000	4.7500	4.8000	-1.031%	17	709	+194.167%
2025-09-29	4.8000	4.8500	4.8000	4.8500	+14.118%	3	708	+191.134%
2025-09-26	4.2500	4.2500	4.2500	4.2500	+10.390%	3	705	+232.235%
2025-09-25	3.8500	3.8500	3.7700	3.8500	+2.667%	17	702	+266.753%
2025-09-23	3.7500	3.7500	3.7500	3.7500	0.000%	1	710	+276.533%
2025-09-22	3.2500	3.7500	3.2500	3.7500	+19.048%	16	709	+276.533%
2025-09-19	3.1500	3.1500	3.1500	3.1500	+23.529%	5	694	+348.254%
2025-09-18	2.5500	2.5500	2.5500	2.5500	-16.393%	5	694	+453.725%
2025-09-15	3.0500	3.0500	3.0500	3.0500	+19.608%	1	689	+362.951%
2025-09-11	2.5500	2.5500	2.5500	2.5500	+3.239%	2	688	+453.725%
2025-09-10	2.5600	2.5600	2.4700	2.4700	+2.917%	41	688	+471.660%
2025-09-09	2.5000	2.5000	2.4000	2.4000	-10.448%	20	647	+488.333%
2025-09-04	2.6800	2.6800	2.6800	2.6800	+22.936%	1	640	+426.866%
2025-08-28	2.1500	2.1800	2.1500	2.1800	+2.830%	6	639	+547.706%
2025-08-19	2.1200	2.1200	2.1200	2.1200	-7.424%	1	634	+566.038%
2025-07-18	2.2600	2.2900	2.1600	2.2900	+12.808%	101	635	+516.594%
2025-07-15	2.0200	2.0300	2.0200	2.0300	-18.474%	2	535	+595.567%
2025-07-14	2.4900	2.4900	2.4900	2.4900	+37.569%	1	533	+467.068%
2025-06-25	1.8100	1.8100	1.8100	1.8100	-34.657%	515	533	+680.110%
2025-06-11	2.7700	2.7700	2.7700	2.7700	+93.706%	1	18	+409.747%
2025-04-30	1.4300	1.4300	1.4300	1.4300	-7.143%	17	17	+887.413%
2025-04-09	1.5400	1.5400	1.5400	1.5400	+2.667%	10	17	+816.883%
2025-04-07	1.5000	1.5000	1.5000	1.5000	-16.667%	7	1	+841.333%
2025-01-15	1.8000	1.8000	1.8000	1.8000	0.000%	1	1	+684.444%