Dark

SLV20270115C48
SLV Jan 15 2027 48.00 Call (SLV270115C00048000)
option OPRA

EOD

Sep 17, 2026

12.68+12.212%(+1.38)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.3700	13.3700	12.6800	12.6800	+12.212%	7	2,884	0.000%
2026-09-16	11.3000	11.3000	11.3000	11.3000	-6.996%	1	2,879	+12.212%
2026-09-11	12.5500	12.5500	12.1500	12.1500	-10.000%	3	2,879	+4.362%
2026-09-04	13.5000	13.5000	13.5000	13.5000	+2.662%	2	2,880	-6.074%
2026-09-01	13.1500	13.1500	13.1500	13.1500	-7.460%	1	2,880	-3.574%
2026-08-28	14.2100	14.2100	14.2100	14.2100	-12.284%	1	2,880	-10.767%
2026-08-24	16.2000	16.2000	16.2000	16.2000	-3.052%	2	2,879	-21.728%
2026-08-21	17.0000	17.0600	16.7100	16.7100	+5.693%	166	2,881	-24.117%
2026-08-20	15.8100	15.8100	15.8100	15.8100	+14.982%	1	2,881	-19.798%
2026-08-19	13.7500	13.7500	13.7500	13.7500	-3.509%	1	2,881	-7.782%
2026-08-17	14.2500	14.2500	14.2500	14.2500	+10.895%	5	2,884	-11.018%
2026-08-13	12.8500	12.8500	12.8500	12.8500	-2.281%	200	2,884	-1.323%
2026-08-11	13.1500	13.1500	13.1500	13.1500	+1.232%	1	3,092	-3.574%
2026-08-10	12.9900	12.9900	12.9900	12.9900	+7.533%	1	3,092	-2.386%
2026-08-07	12.3000	12.3000	12.0800	12.0800	+11.029%	225	3,092	+4.967%
2026-08-06	10.9000	10.9000	10.5200	10.8800	-4.394%	226	3,105	+16.544%
2026-08-05	11.7800	11.7800	11.3700	11.3800	+18.050%	416	3,282	+11.424%
2026-08-04	9.7200	9.7200	9.5500	9.6400	+12.093%	21	3,481	+31.535%
2026-08-03	7.8000	8.6000	7.8000	8.6000	+1.176%	4	3,491	+47.442%
2026-07-31	8.2500	8.5000	8.1500	8.5000	-10.526%	8	3,494	+49.176%
2026-07-30	8.6000	9.5000	8.6000	9.5000	+13.095%	30	3,498	+33.474%
2026-07-29	8.1000	8.7000	8.1000	8.4000	+0.599%	3	3,494	+50.952%
2026-07-28	8.3500	8.3500	8.3500	8.3500	-9.239%	1	3,493	+51.856%
2026-07-27	9.2000	9.2000	9.2000	9.2000	+1.657%	1	3,492	+37.826%
2026-07-24	9.0500	9.0500	9.0500	9.0500	-13.314%	1	3,493	+40.110%
2026-07-22	10.4400	10.4400	10.4400	10.4400	+8.750%	2	3,495	+21.456%
2026-07-21	9.3800	9.6000	9.3800	9.6000	+23.871%	13	3,495	+32.083%
2026-07-17	7.7500	7.7500	7.7500	7.7500	-2.270%	2	3,496	+63.613%
2026-07-16	7.9300	7.9300	7.9300	7.9300	-7.791%	2	3,496	+59.899%
2026-07-15	8.6000	8.6000	8.6000	8.6000	-9.187%	5	3,494	+47.442%
2026-07-14	9.8500	9.8500	9.4700	9.4700	+11.412%	2	3,494	+33.897%
2026-07-13	9.1000	9.1000	8.5000	8.5000	-13.706%	8	3,495	+49.176%
2026-07-10	9.8500	9.8500	9.8500	9.8500	+4.787%	1	3,494	+28.731%
2026-07-08	9.3900	9.4000	9.3900	9.4000	-19.795%	13	3,494	+34.894%
2026-07-06	11.7200	11.7200	11.7200	11.7200	+24.681%	3	3,492	+8.191%
2026-06-29	9.4000	9.4000	9.4000	9.4000	-5.051%	2	3,493	+34.894%
2026-06-25	9.0000	9.9000	9.0000	9.9000	+20.732%	621	3,667	+28.081%
2026-06-24	9.8500	10.0000	8.2000	8.2000	-45.040%	45	3,655	+54.634%
2026-06-18	14.9200	14.9200	14.9200	14.9200	-9.080%	1	3,695	-15.013%
2026-06-09	16.4100	16.4100	16.4100	16.4100	-3.754%	1	3,695	-22.730%
2026-06-08	17.0500	17.0500	17.0500	17.0500	-19.309%	1	3,696	-25.630%
2026-06-04	21.1300	21.1300	21.1300	21.1300	+0.142%	8	3,696	-39.991%
2026-06-03	21.1000	21.1000	21.1000	21.1000	-5.169%	2	3,688	-39.905%
2026-06-02	22.2500	22.2500	22.2500	22.2500	-1.330%	40	3,690	-43.011%
2026-06-01	22.5500	22.5500	22.5500	22.5500	-1.957%	20	3,690	-43.769%
2026-05-28	21.0000	23.0000	20.9700	23.0000	+5.263%	83	3,670	-44.870%
2026-05-27	21.9800	21.9800	21.8500	21.8500	-6.863%	15	3,588	-41.968%
2026-05-26	23.4600	23.4600	23.4600	23.4600	-0.297%	3	3,583	-45.951%
2026-05-22	23.5300	23.5300	23.5300	23.5300	+4.811%	5	3,586	-46.111%
2026-05-19	22.4500	22.4500	22.4500	22.4500	-7.231%	10	3,586	-43.519%
2026-05-15	24.2000	24.2000	24.2000	24.2000	-12.856%	1	3,586	-47.603%
2026-05-08	27.0000	27.7700	27.0000	27.7700	-0.395%	2	3,578	-54.339%
2026-05-07	27.8800	27.8800	27.8800	27.8800	+32.133%	12	3,578	-54.519%
2026-04-30	21.7000	21.7000	21.1000	21.1000	+4.819%	7	3,590	-39.905%
2026-04-29	20.1300	20.1300	20.1300	20.1300	-5.493%	4	3,597	-37.009%
2026-04-28	21.1600	21.3000	21.1600	21.3000	-9.937%	28	3,593	-40.469%
2026-04-23	23.6500	23.6500	23.6500	23.6500	-9.905%	1	3,589	-46.385%
2026-04-16	26.2500	26.2500	26.2500	26.2500	+9.603%	1	3,590	-51.695%
2026-04-13	23.9500	23.9500	23.9500	23.9500	-2.642%	4	3,590	-47.056%
2026-04-09	24.6000	24.6000	24.6000	24.6000	-4.280%	1	3,590	-48.455%
2026-04-08	25.7000	25.7000	25.7000	25.7000	+16.290%	2	3,589	-50.661%
2026-04-02	22.1000	22.1000	22.1000	22.1000	-8.866%	1	3,592	-42.624%
2026-04-01	24.2500	24.2500	24.2500	24.2500	+2.754%	2	3,592	-47.711%
2026-03-31	23.6000	23.6000	23.6000	23.6000	+10.539%	2	3,592	-46.271%
2026-03-30	21.3500	21.3500	21.3500	21.3500	+12.368%	4	3,592	-40.609%
2026-03-26	20.2500	20.2500	19.0000	19.0000	-7.767%	35	3,588	-33.263%
2026-03-24	19.6300	20.6000	19.6300	20.6000	+6.736%	3	3,613	-38.447%
2026-03-23	19.0500	20.5000	19.0500	19.3000	+0.260%	29	3,613	-34.301%
2026-03-20	20.1700	20.1700	19.2500	19.2500	-5.219%	13	3,612	-34.130%
2026-03-19	19.7500	20.3100	19.7500	20.3100	-21.431%	99	3,612	-37.568%
2026-03-18	25.8500	25.8500	25.8500	25.8500	-10.149%	25	3,567	-50.948%
2026-03-16	28.7700	28.7700	28.7700	28.7700	-12.686%	2	3,542	-55.926%
2026-03-12	32.9500	32.9500	32.9500	32.9500	-2.284%	1	3,542	-61.517%
2026-03-11	33.7200	33.7200	33.7200	33.7200	-4.177%	2	3,618	-62.396%
2026-03-10	35.1900	35.1900	35.1900	35.1900	+3.959%	1	3,617	-63.967%
2026-03-09	31.6400	33.8500	31.6400	33.8500	-4.942%	197	3,618	-62.541%
2026-02-26	35.5300	35.6100	35.5300	35.6100	-1.083%	2	3,620	-64.392%
2026-02-24	36.0000	36.0000	36.0000	36.0000	+1.124%	3	3,620	-64.778%
2026-02-23	35.6700	35.6700	35.5500	35.6000	+9.707%	111	3,617	-64.382%
2026-02-20	32.4500	32.4500	32.4500	32.4500	+19.389%	4	3,525	-60.924%
2026-02-19	27.1800	27.1800	27.1800	27.1800	-14.069%	3	3,525	-53.348%
2026-02-11	31.6300	31.6300	31.6300	31.6300	+5.258%	1	3,523	-59.911%
2026-02-09	30.0500	30.0500	30.0500	30.0500	+11.503%	1	3,523	-57.804%
2026-02-06	26.7000	26.9500	26.7000	26.9500	+10.000%	8	3,523	-52.950%
2026-02-05	24.6500	26.0900	24.4100	24.5000	-30.986%	508	3,523	-48.245%
2026-02-03	36.2500	36.2500	34.6000	35.5000	+21.993%	12	3,698	-64.282%
2026-02-02	29.4000	30.5500	25.1500	29.1000	-2.741%	29	3,698	-56.426%
2026-01-30	45.0000	45.0000	27.3000	29.9200	-44.428%	33	3,698	-57.620%
2026-01-29	60.7700	61.8000	53.8400	53.8400	-5.544%	9	3,711	-76.449%
2026-01-28	55.3500	57.0000	55.3500	57.0000	+7.527%	2	3,713	-77.754%
2026-01-27	51.0000	53.0800	50.6200	53.0100	+1.068%	49	3,713	-76.080%
2026-01-26	53.4000	58.2400	51.1000	52.4500	+13.405%	36	3,694	-75.825%
2026-01-23	44.1300	46.9300	44.0000	46.2500	+11.715%	39	3,712	-72.584%
2026-01-22	39.6200	41.4000	39.6200	41.4000	+10.282%	4	3,729	-69.372%
2026-01-21	40.0500	40.3500	37.5400	37.5400	-6.033%	30	3,729	-66.223%
2026-01-20	40.5800	40.5800	39.0000	39.9500	+17.190%	30	3,728	-68.260%
2026-01-16	34.9600	35.7000	34.0900	34.0900	-9.695%	14	3,711	-62.804%
2026-01-15	36.9500	37.7500	36.9500	37.7500	-2.581%	3	3,711	-66.411%
2026-01-14	37.3000	38.7500	36.5500	38.7500	+17.069%	16	3,711	-67.277%
2026-01-13	34.1800	34.5200	33.0500	33.1000	+4.581%	78	3,725	-61.692%
2026-01-12	31.4000	32.1000	31.4000	31.6500	+15.807%	90	3,724	-59.937%
2026-01-09	27.1400	27.3300	27.1400	27.3300	+14.591%	32	3,782	-53.604%
2026-01-08	22.3000	23.9800	22.3000	23.8500	-5.731%	47	3,784	-46.834%
2026-01-07	24.7000	25.3000	24.7000	25.3000	-7.563%	25	3,788	-49.881%
2026-01-06	26.7000	27.9500	26.7000	27.3700	+11.034%	5	3,768	-53.672%
2026-01-05	24.0000	24.6500	24.0000	24.6500	+16.055%	19	3,788	-48.560%
2026-01-02	22.6500	22.6500	20.6500	21.2400	+4.889%	9	3,788	-40.301%
2025-12-31	22.1000	22.1800	19.8000	20.2500	-17.850%	17	3,799	-37.383%
2025-12-30	24.0000	25.7200	24.0000	24.6500	+18.510%	24	3,799	-48.560%
2025-12-29	21.1100	22.2000	20.4900	20.8000	-22.097%	137	3,800	-39.038%
2025-12-26	23.5500	26.7000	23.5500	26.7000	+27.996%	93	3,794	-52.509%
2025-12-24	19.9000	21.0000	19.9000	20.8600	+5.088%	9	3,829	-39.214%
2025-12-23	18.8900	19.8500	18.8900	19.8500	+11.018%	7	3,829	-36.121%
2025-12-22	18.4500	18.4500	17.6500	17.8800	+5.799%	28	3,829	-29.083%
2025-12-19	16.2400	16.9800	16.2400	16.9000	+7.643%	20	3,838	-24.970%
2025-12-18	15.7700	16.0800	15.0000	15.7000	-4.906%	138	3,854	-19.236%
2025-12-17	15.2900	16.5100	15.2900	16.5100	+18.777%	140	3,928	-23.198%
2025-12-16	13.9900	14.1000	13.8400	13.9000	-2.797%	13	4,026	-8.777%
2025-12-15	14.0000	14.3000	13.7000	14.3000	+13.763%	137	4,023	-11.329%
2025-12-12	14.8300	14.8300	12.3500	12.5700	-10.214%	211	4,090	+0.875%
2025-12-11	13.6000	14.6300	13.6000	14.0000	+6.061%	263	4,003	-9.429%
2025-12-10	12.3800	13.3500	12.2000	13.2000	+4.928%	17	4,233	-3.939%
2025-12-09	11.3500	12.6500	11.3500	12.5800	+20.268%	297	4,245	+0.795%
2025-12-08	10.3500	10.4600	10.3500	10.4600	-5.082%	3	4,327	+21.224%
2025-12-05	10.6000	11.2200	10.5800	11.0200	+12.449%	50	4,324	+15.064%
2025-12-04	10.6500	10.6500	9.6500	9.8000	-14.410%	261	4,369	+29.388%
2025-12-03	11.2500	11.7500	11.2500	11.4500	-2.470%	12	4,615	+10.742%
2025-12-02	11.8900	11.8900	10.9500	11.7400	-1.757%	109	4,622	+8.007%
2025-12-01	10.4200	12.0000	10.4200	11.9500	+17.850%	277	4,583	+6.109%
2025-11-28	9.2500	10.1500	8.7000	10.1400	+26.750%	552	4,590	+25.049%
2025-11-26	7.3800	8.0000	7.2500	8.0000	+17.647%	175	4,107	+58.500%
2025-11-25	6.8000	6.8000	6.6000	6.8000	+0.741%	21	4,107	+86.471%
2025-11-24	6.2000	6.7500	6.2000	6.7500	+5.469%	9	4,101	+87.852%
2025-11-21	5.9000	6.4000	5.9000	6.4000	-3.030%	18	4,092	+98.125%
2025-11-20	6.8000	6.8000	6.2100	6.6000	-4.762%	47	4,088	+92.121%
2025-11-19	7.2000	7.4200	6.4500	6.9300	+6.615%	417	4,089	+82.973%
2025-11-18	6.4700	6.5000	6.4200	6.5000	+6.557%	208	3,996	+95.077%
2025-11-17	6.5500	6.6500	6.1000	6.1000	-6.442%	31	3,994	+107.869%
2025-11-14	7.1100	7.9200	6.2900	6.5200	-17.884%	202	3,979	+94.479%
2025-11-13	7.9700	8.3800	7.5000	7.9400	-1.975%	228	3,777	+59.698%
2025-11-12	7.5000	8.8900	7.4000	8.1000	+32.787%	2,197	3,753	+56.543%
2025-11-10	6.0000	6.1000	6.0000	6.1000	+24.490%	28	2,210	+107.869%
2025-11-07	4.9500	5.0000	4.9000	4.9000	-1.010%	10	2,188	+158.776%
2025-11-06	5.3200	5.3200	4.8500	4.9500	0.000%	36	2,184	+156.162%
2025-11-05	4.9200	4.9500	4.9200	4.9500	-1.000%	5	2,198	+156.162%
2025-11-04	5.0300	5.0300	5.0000	5.0000	0.000%	3	2,203	+153.600%
2025-11-03	5.0000	5.0000	5.0000	5.0000	-14.530%	2	2,202	+153.600%
2025-10-31	5.8500	5.8500	5.8500	5.8500	+4.464%	1	2,202	+116.752%
2025-10-30	5.6500	6.0500	5.6000	5.6000	+9.804%	61	2,201	+126.429%
2025-10-29	5.4500	5.5500	5.1000	5.1000	+5.155%	45	2,160	+148.627%
2025-10-28	4.7500	4.8500	4.7500	4.8500	+2.105%	21	2,124	+161.443%
2025-10-27	4.8000	4.9200	4.3500	4.7500	-18.803%	13	2,096	+166.947%
2025-10-23	5.8300	5.8500	5.7500	5.8500	+3.540%	3	2,096	+116.752%
2025-10-22	5.3600	5.8000	5.1500	5.6500	+8.654%	17	2,096	+124.425%
2025-10-21	6.0000	6.2500	5.2000	5.2000	-27.978%	63	2,105	+143.846%
2025-10-20	7.8000	7.8000	6.8300	7.2200	+6.963%	65	2,064	+75.623%
2025-10-17	7.2900	8.0500	6.5000	6.7500	-13.903%	278	2,019	+87.852%
2025-10-16	7.6000	8.0500	7.1000	7.8400	+5.660%	22	1,999	+61.735%
2025-10-15	7.1700	7.5600	6.5100	7.4200	+13.978%	1,653	1,986	+70.889%
2025-10-14	6.4700	6.8000	6.4600	6.5100	+6.897%	49	1,893	+94.777%
2025-10-13	5.6200	6.9000	5.6200	6.0900	+20.594%	306	1,887	+108.210%
2025-10-10	5.1500	5.1500	5.0000	5.0500	+12.222%	42	1,680	+151.089%
2025-10-09	5.4500	5.4600	4.5000	4.5000	-8.537%	59	1,661	+181.778%
2025-10-08	5.0500	5.0500	4.9000	4.9200	+7.659%	48	1,642	+157.724%
2025-10-07	5.3900	5.3900	4.5700	4.5700	-3.789%	122	1,555	+177.462%
2025-10-06	5.4500	5.4500	4.7200	4.7500	+3.037%	38	1,555	+166.947%
2025-10-03	4.4500	4.6500	4.4500	4.6100	+7.459%	20	1,566	+175.054%
2025-10-02	4.7500	4.7500	3.9700	4.2900	-6.127%	45	1,567	+195.571%
2025-10-01	4.7000	4.7000	4.5700	4.5700	+9.856%	43	1,550	+177.462%
2025-09-30	4.2100	4.2700	4.1100	4.1600	-7.143%	200	1,532	+204.808%
2025-09-29	4.5000	4.5000	4.4000	4.4800	+5.412%	52	1,332	+183.036%
2025-09-26	4.2700	4.3100	4.2500	4.2500	+19.382%	28	1,336	+198.353%
2025-09-23	3.6800	3.6800	3.5600	3.5600	+4.399%	3	1,315	+256.180%
2025-09-22	3.4100	3.4100	3.4100	3.4100	+13.289%	1	1,315	+271.848%
2025-09-19	2.7500	3.0100	2.7300	3.0100	+22.857%	104	1,315	+321.262%
2025-09-18	2.4500	2.4500	2.4500	2.4500	-5.039%	1	1,315	+417.551%
2025-09-17	2.6500	2.6500	2.3200	2.5800	-1.527%	115	1,314	+391.473%
2025-09-16	2.6200	2.6200	2.6200	2.6200	-5.072%	150	1,299	+383.969%
2025-09-15	2.7600	2.7600	2.7600	2.7600	+2.222%	50	1,444	+359.420%
2025-09-12	2.7000	2.7000	2.7000	2.7000	+10.656%	5	1,494	+369.630%
2025-09-09	2.4400	2.4400	2.4400	2.4400	+1.245%	24	1,489	+419.672%
2025-09-08	2.3900	2.4100	2.3900	2.4100	+0.837%	43	1,477	+426.141%
2025-09-05	2.2900	2.3900	2.2900	2.3900	-4.400%	5	1,517	+430.544%
2025-09-04	2.5000	2.5000	2.5000	2.5000	+0.402%	5	1,522	+407.200%
2025-09-02	2.5500	2.7300	2.3500	2.4900	+13.699%	63	1,517	+409.237%
2025-08-29	2.1900	2.1900	2.1900	2.1900	+12.308%	4	1,457	+478.995%
2025-08-25	1.9500	1.9500	1.9500	1.9500	+2.632%	10	1,457	+550.256%
2025-08-21	1.9000	1.9000	1.9000	1.9000	-7.317%	20	1,447	+567.368%
2025-08-18	2.0500	2.0500	2.0500	2.0500	+20.588%	3	1,427	+518.537%
2025-08-15	1.7000	1.7000	1.7000	1.7000	-12.821%	1	1,424	+645.882%
2025-08-12	1.9500	1.9500	1.9500	1.9500	-2.500%	5	1,424	+550.256%
2025-08-08	1.9400	2.0000	1.8600	2.0000	+2.564%	25	1,419	+534.000%
2025-08-07	1.9800	1.9800	1.8700	1.9500	-3.941%	55	1,404	+550.256%
2025-08-04	2.0600	2.0700	2.0300	2.0300	+23.030%	6	1,354	+524.631%
2025-07-31	1.6900	1.6900	1.6500	1.6500	-16.667%	2	1,354	+668.485%
2025-07-25	1.9800	1.9800	1.9800	1.9800	-15.745%	1	1,354	+540.404%
2025-07-24	2.3500	2.3500	2.3500	2.3500	0.000%	150	1,354	+439.574%
2025-07-21	2.3500	2.3500	2.3500	2.3500	+27.027%	10	1,258	+439.574%
2025-07-16	1.8500	1.8500	1.8500	1.8500	-2.632%	5	1,258	+585.405%
2025-07-15	1.9600	1.9600	1.9000	1.9000	-19.492%	173	1,258	+567.368%
2025-07-14	2.3600	2.3600	2.3600	2.3600	+60.544%	5	1,295	+437.288%
2025-06-27	1.4700	1.4700	1.4700	1.4700	-15.029%	1	1,290	+762.585%
2025-06-25	1.7300	1.7300	1.7300	1.7300	-13.500%	173	1,289	+632.948%
2025-06-16	2.0100	2.0100	2.0000	2.0000	-20.000%	15	1,116	+534.000%
2025-06-09	2.5000	2.5000	2.5000	2.5000	-1.575%	5	1,116	+407.200%
2025-04-11	2.2100	2.5400	2.2100	2.5400	+53.939%	4	1,116	+399.213%
2025-04-07	1.6500	1.6500	1.6500	1.6500	-4.624%	1	1,116	+668.485%
2025-03-27	1.8900	1.8900	1.7300	1.7300	+15.333%	10	1,116	+632.948%
2025-03-24	1.5000	1.5000	1.5000	1.5000	-4.459%	1	1,121	+745.333%
2025-03-21	1.6000	1.6000	1.5700	1.5700	-21.891%	140	1,120	+707.643%
2025-03-12	2.0100	2.0100	2.0100	2.0100	+18.235%	2	1,050	+530.846%
2025-03-11	1.7000	1.7000	1.7000	1.7000	0.000%	2	1,048	+645.882%
2025-03-10	1.7000	1.7000	1.7000	1.7000	+2.410%	1	1,047	+645.882%
2025-03-04	1.8600	1.8600	1.6600	1.6600	+2.469%	3	1,047	+663.855%
2025-02-25	1.6000	1.6200	1.6000	1.6200	-20.588%	4	1,040	+682.716%
2025-02-14	1.8500	2.9000	1.8500	2.0400	+8.511%	22	1,040	+521.569%
2025-02-13	1.8800	1.8800	1.8800	1.8800	-4.082%	1	1,039	+574.468%
2025-02-12	1.9600	1.9600	1.9600	1.9600	+5.946%	40	1,039	+546.939%
2025-02-11	1.8500	1.8500	1.8500	1.8500	-5.612%	10	1,010	+585.405%
2025-02-10	1.9500	1.9600	1.9500	1.9600	+13.953%	48	1,000	+546.939%
2025-02-07	1.8000	1.8000	1.7200	1.7200	+1.176%	14	1,000	+637.209%
2025-01-27	1.7000	1.7000	1.6500	1.7000	0.000%	1,000	1,000	+645.882%
2025-01-15	1.7000	1.7000	1.7000	1.7000	0.000%	1	1	+645.882%