Dark

SLV20270115C51
SLV Jan 15 2027 51.00 Call (SLV270115C00051000)
option OPRA

EOD

Sep 15, 2026

9.61-4.851%(-0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	9.6100	9.6100	9.6100	9.6100	-4.851%	1	1,972	0.000%
2026-09-10	10.1000	10.1000	10.1000	10.1000	-12.554%	1	1,972	-4.851%
2026-09-08	11.5700	11.5700	11.5500	11.5500	-1.451%	12	1,971	-16.797%
2026-09-04	11.7200	11.7200	11.7200	11.7200	+0.171%	1	1,971	-18.003%
2026-09-03	11.6300	11.7000	11.6300	11.7000	-17.606%	12	1,971	-17.863%
2026-08-27	14.2000	14.2000	14.2000	14.2000	+9.653%	30	1,960	-32.324%
2026-08-26	13.4500	13.4500	12.9500	12.9500	-0.231%	7	1,960	-25.792%
2026-08-25	12.9800	12.9800	12.9800	12.9800	-6.953%	2	1,960	-25.963%
2026-08-24	13.9500	13.9500	13.9500	13.9500	-2.174%	1	1,960	-31.111%
2026-08-21	14.2600	14.2600	14.2600	14.2600	+3.709%	2	1,961	-32.609%
2026-08-20	12.7500	13.7500	12.7500	13.7500	+18.026%	15	1,963	-30.109%
2026-08-19	11.5000	11.7000	11.3700	11.6500	+15.690%	32	1,979	-17.511%
2026-08-18	10.0600	10.0700	10.0600	10.0700	-13.932%	15	1,974	-4.568%
2026-08-17	11.7000	11.7000	11.7000	11.7000	+7.735%	2	1,984	-17.863%
2026-08-14	11.2600	11.2600	10.8600	10.8600	-0.912%	10	1,982	-11.510%
2026-08-13	10.9600	10.9600	10.9600	10.9600	-4.530%	5	1,974	-12.318%
2026-08-12	11.4800	11.4800	11.4800	11.4800	+1.145%	1	1,975	-16.289%
2026-08-11	11.3200	11.3500	11.3200	11.3500	-2.575%	5	1,976	-15.330%
2026-08-10	10.5000	11.6500	10.5000	11.6500	+13.881%	174	1,981	-17.511%
2026-08-07	10.2300	10.2300	10.2300	10.2300	+7.798%	3	1,911	-6.061%
2026-08-05	9.7000	9.7000	9.4900	9.4900	+21.355%	9	1,912	+1.264%
2026-08-04	7.9500	7.9500	7.7100	7.8200	+2.895%	8	1,919	+22.890%
2026-07-30	7.6000	7.6000	7.6000	7.6000	+13.095%	3	1,925	+26.447%
2026-07-28	6.5000	6.7500	6.4500	6.7200	-9.799%	35	1,931	+43.006%
2026-07-27	7.5200	7.5200	7.4500	7.4500	-1.974%	21	1,922	+28.993%
2026-07-24	7.4200	7.6500	7.4200	7.6000	+7.801%	27	1,923	+26.447%
2026-07-23	7.0500	7.0500	7.0500	7.0500	-17.059%	1	1,921	+36.312%
2026-07-22	8.5000	8.8800	8.4800	8.5000	+8.835%	109	1,941	+13.059%
2026-07-21	7.8500	7.9200	7.8100	7.8100	+18.333%	4	2,007	+23.047%
2026-07-20	6.8000	6.8300	6.6000	6.6000	+1.695%	34	2,010	+45.606%
2026-07-17	5.9000	6.5500	5.9000	6.4900	+4.509%	220	2,002	+48.074%
2026-07-16	6.2600	6.6000	6.1500	6.2100	-15.510%	681	2,019	+54.750%
2026-07-15	6.8200	7.3500	6.8200	7.3500	-5.648%	33	1,670	+30.748%
2026-07-14	7.7900	7.7900	7.7900	7.7900	+7.448%	5	1,637	+23.363%
2026-07-13	7.2500	7.2500	7.2500	7.2500	-14.706%	1	1,632	+32.552%
2026-07-10	8.5000	8.5000	8.5000	8.5000	-3.955%	2	1,632	+13.059%
2026-07-09	8.8500	8.8500	8.8500	8.8500	-11.500%	5	1,630	+8.588%
2026-07-02	10.0000	10.0000	10.0000	10.0000	+11.235%	1	1,633	-3.900%
2026-07-01	8.9500	9.1900	8.9500	8.9900	+3.931%	152	1,633	+6.897%
2026-06-30	8.7500	8.8000	8.6500	8.6500	+9.494%	14	1,630	+11.098%
2026-06-29	7.9000	7.9000	7.9000	7.9000	-8.776%	5	1,634	+21.646%
2026-06-26	8.7500	8.7500	8.6400	8.6600	+10.318%	213	1,629	+10.970%
2026-06-25	8.0000	8.1500	7.4500	7.8500	+5.369%	10	1,629	+22.420%
2026-06-24	7.5000	7.5500	7.2500	7.4500	-24.747%	67	1,633	+28.993%
2026-06-23	10.0700	10.0700	9.9000	9.9000	-29.537%	2	1,601	-2.929%
2026-06-17	16.2600	16.3000	14.0500	14.0500	-3.964%	100	1,583	-31.601%
2026-06-08	14.8000	14.8000	14.6300	14.6300	-2.984%	3	1,583	-34.313%
2026-06-05	15.6000	15.6000	15.0800	15.0800	-24.600%	71	1,583	-36.273%
2026-06-02	20.0000	20.0000	20.0000	20.0000	+2.512%	1	1,606	-51.950%
2026-05-28	19.6000	19.6000	19.5100	19.5100	-9.466%	2	1,607	-50.743%
2026-05-21	21.5500	21.5500	21.5500	21.5500	-2.489%	1	1,608	-55.406%
2026-05-18	22.1000	22.1000	22.1000	22.1000	-31.153%	1	1,608	-56.516%
2026-05-13	32.1000	32.1000	32.1000	32.1000	+27.685%	2	1,609	-70.062%
2026-05-08	25.1400	25.1400	25.1400	25.1400	-2.369%	1	1,609	-61.774%
2026-05-07	25.7500	25.7500	25.7500	25.7500	+15.991%	10	1,609	-62.680%
2026-05-06	22.0000	22.2000	22.0000	22.2000	+13.730%	30	1,609	-56.712%
2026-05-05	19.5200	19.5200	19.5200	19.5200	+0.412%	30	1,623	-50.768%
2026-04-30	19.4400	19.4400	19.4400	19.4400	-5.585%	1	1,641	-50.566%
2026-04-27	20.5900	20.5900	20.5900	20.5900	-5.377%	1	1,641	-53.327%
2026-04-24	21.9000	21.9000	21.7600	21.7600	-19.705%	3	1,642	-55.836%
2026-04-17	27.1000	27.1000	27.1000	27.1000	+8.617%	2	1,643	-64.539%
2026-04-14	24.6500	24.9500	24.6500	24.9500	+13.152%	3	1,641	-61.483%
2026-04-09	22.0500	22.0500	22.0500	22.0500	+1.147%	1	1,642	-56.417%
2026-03-31	21.9500	21.9500	21.8000	21.8000	+17.838%	4	1,641	-55.917%
2026-03-24	18.5000	18.5000	18.5000	18.5000	+1.370%	2	1,641	-48.054%
2026-03-23	17.2800	18.2500	17.2800	18.2500	-0.815%	27	1,643	-47.342%
2026-03-20	18.4000	18.4000	18.4000	18.4000	+7.289%	2	1,646	-47.772%
2026-03-19	17.1500	17.1500	17.1500	17.1500	-48.745%	2	1,644	-43.965%
2026-02-23	33.9800	33.9800	33.3900	33.4600	+39.127%	131	1,766	-71.279%
2026-02-18	24.0500	24.0500	24.0500	24.0500	+21.526%	3	1,805	-60.042%
2026-02-17	19.7900	19.7900	19.7900	19.7900	-13.957%	25	1,803	-51.440%
2026-02-12	24.7100	24.7100	23.0000	23.0000	-2.128%	21	1,828	-58.217%
2026-02-05	23.9700	23.9700	23.5000	23.5000	-32.665%	4	1,848	-59.106%
2026-02-04	34.9000	34.9000	34.9000	34.9000	+2.316%	1	1,844	-72.464%
2026-02-03	34.1100	34.1100	34.1100	34.1100	+33.294%	20	1,845	-71.826%
2026-01-30	43.2700	43.2700	25.5900	25.5900	-54.140%	53	1,844	-62.446%
2026-01-29	58.3500	58.3500	54.4000	55.8000	+7.308%	18	1,884	-82.778%
2026-01-28	52.0000	52.0000	52.0000	52.0000	+8.559%	10	1,882	-81.519%
2026-01-27	50.0000	50.0000	47.9000	47.9000	-4.960%	18	1,882	-79.937%
2026-01-26	52.2100	56.5500	50.4000	50.4000	+18.171%	19	1,880	-80.933%
2026-01-23	42.6500	42.6500	42.6500	42.6500	+9.471%	4	1,883	-77.468%
2026-01-22	38.9600	38.9600	38.9600	38.9600	+5.898%	1	1,887	-75.334%
2026-01-21	36.7900	36.7900	36.7900	36.7900	-1.684%	1	1,888	-73.879%
2026-01-20	37.6000	37.6000	37.4200	37.4200	+13.394%	3	1,888	-74.319%
2026-01-15	33.0000	33.0000	33.0000	33.0000	-5.714%	1	1,887	-70.879%
2026-01-14	35.0000	35.0000	35.0000	35.0000	+11.928%	4	1,888	-72.543%
2026-01-13	31.7600	32.4500	31.2700	31.2700	+5.286%	57	1,884	-69.268%
2026-01-12	28.6600	29.7500	28.6600	29.7000	+19.806%	9	1,887	-67.643%
2026-01-09	25.0000	25.0000	24.7900	24.7900	+14.240%	3	1,891	-61.234%
2026-01-08	20.2500	22.1500	20.2500	21.7000	-8.439%	23	1,894	-55.714%
2026-01-07	22.8000	23.7000	22.8000	23.7000	-6.139%	51	1,906	-59.451%
2026-01-06	25.2000	25.2500	25.2000	25.2500	+14.773%	3	1,957	-61.941%
2026-01-05	21.7500	22.6500	21.7500	22.0000	+18.089%	3	1,956	-56.318%
2025-12-31	18.6300	18.6300	18.6300	18.6300	-16.043%	1	1,956	-48.417%
2025-12-30	21.8500	23.4300	21.8000	22.1900	+10.398%	55	1,956	-56.692%
2025-12-29	19.8000	20.1000	18.7500	20.1000	-13.919%	124	1,955	-52.189%
2025-12-26	21.4000	23.3500	21.4000	23.3500	+25.134%	11	1,844	-58.844%
2025-12-24	18.2000	18.6600	17.8500	18.6600	+1.029%	48	1,883	-48.499%
2025-12-23	17.6300	18.4700	16.4000	18.4700	+13.313%	76	1,883	-47.970%
2025-12-22	16.3000	16.5500	15.9500	16.3000	+8.594%	84	1,925	-41.043%
2025-12-19	14.4800	15.0100	14.4800	15.0100	+8.454%	8	1,845	-35.976%
2025-12-18	13.7500	13.8400	13.6400	13.8400	-5.529%	9	1,849	-30.564%
2025-12-17	13.6800	14.6500	13.6800	14.6500	+19.106%	257	1,841	-34.403%
2025-12-16	12.3000	12.3000	12.3000	12.3000	-1.757%	5	1,903	-21.870%
2025-12-15	12.3000	12.7000	12.3000	12.5200	+11.786%	33	1,903	-23.243%
2025-12-12	12.9500	12.9500	11.1000	11.2000	-13.846%	22	1,906	-14.196%
2025-12-11	12.1500	13.0000	12.1500	13.0000	+10.450%	9	1,915	-26.077%
2025-12-10	11.0400	11.7700	10.7500	11.7700	+6.036%	65	1,915	-18.352%
2025-12-09	10.1300	11.2600	10.1300	11.1000	+20.915%	20	1,912	-13.423%
2025-12-08	9.1800	9.1800	9.1800	9.1800	-1.290%	24	1,920	+4.684%
2025-12-05	9.4500	9.8000	9.3000	9.3000	+6.897%	51	1,896	+3.333%
2025-12-04	9.7500	9.7500	8.5000	8.7000	-15.370%	258	1,893	+10.460%
2025-12-03	10.4000	10.4000	10.2800	10.2800	-3.019%	32	1,792	-6.518%
2025-12-02	10.2500	10.6000	9.6300	10.6000	+2.913%	236	1,791	-9.340%
2025-12-01	9.3500	10.7000	9.3500	10.3000	+14.827%	373	1,580	-6.699%
2025-11-28	8.5000	9.0500	8.4500	8.9700	+30.000%	102	1,716	+7.135%
2025-11-26	6.4300	6.9000	6.4300	6.9000	+21.053%	26	1,634	+39.275%
2025-11-24	5.7000	5.7000	5.7000	5.7000	+12.871%	50	1,634	+68.596%
2025-11-21	5.0500	5.0500	5.0500	5.0500	-6.481%	8	1,634	+90.297%
2025-11-20	5.4000	5.4000	5.4000	5.4000	-5.263%	255	1,634	+77.963%
2025-11-17	5.7000	5.7000	5.7000	5.7000	-2.564%	50	1,379	+68.596%
2025-11-14	5.7400	5.8500	5.7400	5.8500	-16.429%	30	1,340	+64.274%
2025-11-12	6.6000	7.0000	6.6000	7.0000	+29.630%	16	1,310	+37.286%
2025-11-11	5.5800	5.5800	5.4000	5.4000	+5.058%	35	1,277	+77.963%
2025-11-10	5.1400	5.1400	5.1400	5.1400	+26.290%	15	1,277	+86.965%
2025-11-07	4.0700	4.0700	4.0700	4.0700	-4.235%	1	1,265	+136.118%
2025-11-05	4.2500	4.2500	4.2500	4.2500	+6.250%	1	1,265	+126.118%
2025-11-04	4.0000	4.0000	4.0000	4.0000	-13.043%	2	1,266	+140.250%
2025-11-03	4.8000	4.8000	4.6000	4.6000	-2.128%	26	1,263	+108.913%
2025-10-31	4.7000	4.7000	4.7000	4.7000	+7.798%	1	1,263	+104.468%
2025-10-29	4.0500	4.3700	4.0500	4.3600	+7.654%	4	1,262	+120.413%
2025-10-27	4.0700	4.0700	4.0500	4.0500	-16.495%	3	1,260	+137.284%
2025-10-22	4.8500	4.8500	4.8500	4.8500	-15.358%	10	1,260	+98.144%
2025-10-20	5.7200	5.7300	5.7200	5.7300	-0.174%	25	1,260	+67.714%
2025-10-17	6.6000	6.6000	5.7400	5.7400	-16.082%	15	1,285	+67.422%
2025-10-16	6.8500	7.2000	6.6500	6.8400	+9.440%	1,334	1,285	+40.497%
2025-10-15	6.0000	6.2500	6.0000	6.2500	+13.636%	41	220	+53.760%
2025-10-14	5.0500	5.5000	4.8000	5.5000	+9.127%	65	180	+74.727%
2025-10-13	5.0400	5.0400	5.0400	5.0400	+12.000%	25	115	+90.675%
2025-10-10	4.5000	4.5400	4.5000	4.5000	-1.099%	30	91	+113.556%
2025-10-09	4.4000	4.5500	4.4000	4.5500	+16.667%	53	103	+111.209%
2025-10-07	3.9100	3.9100	3.9000	3.9000	0.000%	25	51	+146.410%
2025-10-06	3.9000	3.9000	3.9000	3.9000	0.000%	1	42	+146.410%
2025-10-01	3.9000	3.9000	3.9000	3.9000	+0.775%	1	43	+146.410%
2025-09-29	3.9000	3.9500	3.8700	3.8700	+22.082%	31	42	+148.320%
2025-09-25	3.1800	3.1800	3.1700	3.1700	0.000%	11	11	+203.155%