Dark

SLV20270115C52
SLV Jan 15 2027 52.00 Call (SLV270115C00052000)
option OPRA

EOD

Sep 17, 2026

9.98+12.896%(+1.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.9800	9.9800	9.9800	9.9800	+12.896%	2	954	0.000%
2026-09-14	8.8400	8.8400	8.8400	8.8400	-5.757%	1	952	+12.896%
2026-09-10	9.6700	9.7400	9.3700	9.3800	-20.844%	31	957	+6.397%
2026-09-09	11.8500	11.8500	11.8500	11.8500	+7.727%	2	949	-15.781%
2026-09-08	11.0000	11.0000	11.0000	11.0000	-4.597%	1	949	-9.273%
2026-09-03	11.1000	11.8500	11.1000	11.5300	+11.186%	3	948	-13.443%
2026-09-02	10.2500	10.3700	10.2500	10.3700	+7.461%	6	950	-3.761%
2026-09-01	10.3000	10.3500	9.6500	9.6500	-12.113%	7	944	+3.420%
2026-08-31	11.2700	11.3000	10.9800	10.9800	-3.515%	59	943	-9.107%
2026-08-28	13.9500	13.9500	11.3800	11.3800	-16.015%	15	942	-12.302%
2026-08-27	13.7000	13.7000	13.5500	13.5500	+6.025%	2	941	-26.347%
2026-08-26	12.7800	12.7800	12.7800	12.7800	-4.484%	1	941	-21.909%
2026-08-25	13.3800	13.3800	13.3800	13.3800	+2.529%	1	940	-25.411%
2026-08-24	13.2200	13.2200	13.0500	13.0500	-3.832%	3	941	-23.525%
2026-08-21	13.6500	13.8500	13.5200	13.5700	+8.127%	9	941	-26.455%
2026-08-20	12.1000	12.8800	12.1000	12.5500	+10.866%	38	943	-20.478%
2026-08-19	10.6500	11.3200	10.6500	11.3200	+19.158%	15	947	-11.837%
2026-08-18	9.5000	9.5000	9.5000	9.5000	-15.929%	1	952	+5.053%
2026-08-17	11.3000	11.3000	11.3000	11.3000	+11.660%	5	951	-11.681%
2026-08-14	10.1200	10.1200	10.1200	10.1200	-1.172%	1	956	-1.383%
2026-08-13	10.2700	10.3000	10.2400	10.2400	-8.571%	12	957	-2.539%
2026-08-12	11.2000	11.2000	11.2000	11.2000	+7.900%	1	964	-10.893%
2026-08-11	10.7500	10.7500	10.3500	10.3800	-8.546%	50	966	-3.854%
2026-08-10	9.9000	11.4000	9.9000	11.3500	+11.713%	27	992	-12.070%
2026-08-07	10.0300	10.1600	10.0300	10.1600	+24.357%	2	1,014	-1.772%
2026-08-06	8.4700	8.4700	8.1700	8.1700	-10.121%	26	1,014	+22.154%
2026-08-05	8.8000	9.2200	8.7500	9.0900	+23.505%	62	1,048	+9.791%
2026-08-04	7.4000	7.5300	7.2200	7.3600	+15.906%	8	1,018	+35.598%
2026-08-03	5.9700	6.3500	5.9700	6.3500	+0.794%	100	1,024	+57.165%
2026-07-31	6.1700	6.4300	6.1500	6.3000	-13.343%	32	992	+58.413%
2026-07-30	6.6800	7.2700	6.6700	7.2700	+11.846%	81	977	+37.276%
2026-07-29	6.1500	6.8600	6.0800	6.5000	+3.175%	66	902	+53.538%
2026-07-28	6.0600	6.4000	6.0600	6.3000	-10.638%	92	939	+58.413%
2026-07-27	7.2500	7.3000	7.0000	7.0500	+0.714%	68	879	+41.560%
2026-07-24	6.8500	7.0000	6.8500	7.0000	+4.478%	55	886	+42.571%
2026-07-23	6.8000	6.8200	6.6000	6.7000	-13.882%	46	873	+48.955%
2026-07-22	7.9900	8.0500	7.7800	7.7800	+8.056%	4	840	+28.278%
2026-07-21	7.1500	7.5000	7.1500	7.2000	+17.073%	71	846	+38.611%
2026-07-20	6.2500	6.4200	6.1500	6.1500	+1.990%	48	876	+62.276%
2026-07-17	5.8500	6.0300	5.8500	6.0300	+3.077%	9	852	+65.506%
2026-07-16	6.0000	6.0000	5.8500	5.8500	-14.599%	21	849	+70.598%
2026-07-15	6.9300	6.9300	6.7000	6.8500	-8.054%	6	831	+45.693%
2026-07-14	7.7000	7.7000	7.4500	7.4500	+11.194%	10	827	+33.960%
2026-07-13	6.9500	7.0000	6.5500	6.7000	-14.432%	24	823	+48.955%
2026-07-10	7.7900	7.8300	7.7900	7.8300	-7.337%	5	811	+27.458%
2026-07-09	8.0100	8.4500	8.0100	8.4500	+16.071%	21	808	+18.107%
2026-07-08	7.5000	7.5000	6.9000	7.2800	-13.333%	31	830	+37.088%
2026-07-07	8.7100	8.7100	8.4000	8.4000	-11.765%	17	808	+18.810%
2026-07-06	9.5200	9.5200	9.5100	9.5200	+8.182%	3	796	+4.832%
2026-07-02	8.9000	9.4500	8.7000	8.8000	+8.508%	28	815	+13.409%
2026-06-30	7.8500	8.2500	7.8500	8.1100	+10.340%	32	819	+23.058%
2026-06-29	7.4500	7.4500	7.2100	7.3500	-11.976%	20	809	+35.782%
2026-06-26	8.3800	8.4000	8.2500	8.3500	+13.605%	57	803	+19.521%
2026-06-25	7.6000	7.8400	7.1500	7.3500	+4.701%	499	802	+35.782%
2026-06-24	8.1700	8.1700	6.7000	7.0200	-23.696%	32	549	+42.165%
2026-06-23	9.2000	9.2000	9.2000	9.2000	-38.255%	2	531	+8.478%
2026-06-16	14.9000	14.9000	14.9000	14.9000	-4.792%	10	530	-33.020%
2026-06-15	15.6500	15.6500	15.6500	15.6500	+22.938%	10	510	-36.230%
2026-06-11	12.7300	12.7300	12.7300	12.7300	+3.496%	2	510	-21.603%
2026-06-09	13.8100	13.8100	12.3000	12.3000	-9.225%	3	533	-18.862%
2026-06-08	13.5500	13.5500	13.5500	13.5500	-6.358%	40	533	-26.347%
2026-06-05	14.4700	14.4700	14.4700	14.4700	-25.985%	40	533	-31.030%
2026-06-02	19.5500	19.5500	19.5500	19.5500	+4.995%	1	496	-48.951%
2026-06-01	18.6200	18.6200	18.6200	18.6200	-10.952%	1	496	-46.402%
2026-05-21	20.2500	20.9100	20.2500	20.9100	-2.744%	3	497	-52.272%
2026-05-18	21.5000	21.5000	21.5000	21.5000	+0.186%	1	497	-53.581%
2026-05-15	21.4800	21.5900	21.4600	21.4600	-30.662%	4	497	-53.495%
2026-05-13	30.9500	30.9500	30.9500	30.9500	+24.597%	5	497	-67.754%
2026-05-07	24.8400	24.8400	24.8400	24.8400	+33.764%	1	497	-59.823%
2026-05-05	18.5700	18.5700	18.5700	18.5700	+1.586%	1	497	-46.257%
2026-05-04	18.2800	18.2800	18.2800	18.2800	-10.172%	1	497	-45.405%
2026-05-01	20.3500	20.3500	20.3500	20.3500	+10.899%	1	497	-50.958%
2026-04-30	18.3500	18.3500	18.3500	18.3500	-0.650%	1	497	-45.613%
2026-04-28	18.4700	18.4700	18.4700	18.4700	-8.109%	1	497	-45.966%
2026-04-27	20.1000	20.1000	20.1000	20.1000	-5.099%	2	496	-50.348%
2026-04-24	21.1800	21.1800	21.1800	21.1800	-1.397%	2	496	-52.880%
2026-04-21	21.4800	21.4800	21.4800	21.4800	-7.494%	1	495	-53.538%
2026-04-14	23.2200	23.2200	23.2200	23.2200	+4.689%	1	495	-57.020%
2026-04-10	22.1800	22.1800	22.1800	22.1800	-0.315%	1	496	-55.005%
2026-04-01	22.1300	22.2500	22.1300	22.2500	+1.831%	2	496	-55.146%
2026-03-31	21.2100	21.8500	21.2100	21.8500	+14.398%	2	496	-54.325%
2026-03-30	19.1000	19.1000	19.1000	19.1000	+5.234%	6	495	-47.749%
2026-03-23	18.1500	18.1500	18.1500	18.1500	+2.658%	5	498	-45.014%
2026-03-19	17.4500	17.6800	17.4500	17.6800	-42.222%	17	503	-43.552%
2026-03-11	30.6000	30.6000	30.6000	30.6000	-0.488%	1	635	-67.386%
2026-03-09	29.9700	30.7500	29.9700	30.7500	+3.991%	6	635	-67.545%
2026-03-06	29.5300	29.7500	29.4500	29.5700	+0.578%	11	644	-66.250%
2026-03-04	29.4000	29.4000	29.4000	29.4000	+1.554%	1	644	-66.054%
2026-03-03	28.3800	29.1000	28.3800	28.9500	-12.273%	10	643	-65.527%
2026-03-02	34.6000	35.2500	33.0000	33.0000	+3.806%	5	645	-69.758%
2026-02-26	31.7900	31.7900	31.7900	31.7900	-10.350%	1	642	-68.606%
2026-02-25	35.4000	35.4600	35.4000	35.4600	+7.227%	9	648	-71.856%
2026-02-24	33.4000	33.4000	33.0700	33.0700	-3.417%	4	648	-69.822%
2026-02-23	33.2500	34.2400	32.9000	34.2400	+14.133%	59	646	-70.853%
2026-02-20	27.0500	30.0000	27.0500	30.0000	+24.896%	22	632	-66.733%
2026-02-19	24.0200	24.0200	24.0200	24.0200	+1.780%	1	624	-58.451%
2026-02-18	23.6000	23.6000	23.6000	23.6000	+18.593%	1	625	-57.712%
2026-02-17	18.8000	19.9000	18.8000	19.9000	-12.335%	9	624	-49.849%
2026-02-13	22.7000	22.7000	22.7000	22.7000	+6.323%	3	627	-56.035%
2026-02-12	23.5000	23.5000	21.3500	21.3500	-27.872%	28	627	-53.255%
2026-02-11	29.6000	29.6000	29.6000	29.6000	+1.197%	3	629	-66.284%
2026-02-09	28.7500	29.2500	28.7500	29.2500	+25.268%	3	626	-65.880%
2026-02-06	23.7500	24.0000	23.3500	23.3500	+8.353%	8	626	-57.259%
2026-02-05	21.9500	24.0500	21.5500	21.5500	-38.358%	36	619	-53.689%
2026-02-04	34.9600	34.9600	34.9600	34.9600	+14.435%	10	632	-71.453%
2026-02-03	33.0000	33.0000	30.5500	30.5500	+24.440%	204	627	-67.332%
2026-02-02	24.5500	24.5500	24.5500	24.5500	-19.980%	1	608	-59.348%
2026-01-30	41.8300	41.8300	25.6000	30.6800	-42.654%	107	609	-67.471%
2026-01-29	59.2900	59.2900	53.5000	53.5000	0.000%	5	707	-81.346%
2026-01-28	55.2400	55.2400	52.9900	53.5000	+4.574%	33	710	-81.346%
2026-01-27	50.0000	51.1600	46.2000	51.1600	+4.600%	161	742	-80.493%
2026-01-26	49.6600	57.4000	47.6000	48.9100	+15.626%	521	757	-79.595%
2026-01-23	41.0000	42.3200	39.7000	42.3000	+10.386%	135	888	-76.407%
2026-01-22	37.6700	38.3200	37.6700	38.3200	+8.864%	13	1,003	-73.956%
2026-01-21	35.2000	35.2000	35.2000	35.2000	-3.535%	100	1,014	-71.648%
2026-01-20	36.4900	36.4900	36.4900	36.4900	+2.356%	3	1,114	-72.650%
2026-01-15	33.6500	35.6500	33.6500	35.6500	+0.140%	3	1,114	-72.006%
2026-01-14	34.0000	35.6000	33.6000	35.6000	+18.076%	36	1,116	-71.966%
2026-01-13	31.5400	32.0100	30.0600	30.1500	+5.052%	35	1,133	-66.899%
2026-01-12	28.0000	28.8600	28.0000	28.7000	+19.434%	15	1,164	-65.226%
2026-01-09	23.8500	24.4500	23.8500	24.0300	+13.349%	50	1,156	-58.469%
2026-01-08	19.9000	21.2000	19.9000	21.2000	-5.484%	30	1,168	-52.925%
2026-01-07	22.5600	22.5600	22.2200	22.4300	-10.637%	34	1,170	-55.506%
2026-01-06	23.8000	25.1000	23.8000	25.1000	+16.744%	132	1,163	-60.239%
2026-01-05	21.8100	22.1500	21.0300	21.5000	+14.789%	108	1,153	-53.581%
2026-01-02	20.0000	20.0000	18.7300	18.7300	+5.402%	8	1,153	-46.716%
2025-12-31	19.4500	19.4500	17.5500	17.7700	-18.148%	200	1,203	-43.838%
2025-12-30	21.6400	23.3000	21.5400	21.7100	+15.050%	176	1,203	-54.030%
2025-12-29	19.3500	19.3500	18.0000	18.8700	-21.440%	272	1,099	-47.112%
2025-12-26	20.4000	24.0500	20.4000	24.0200	+37.100%	60	1,231	-58.451%
2025-12-24	18.4000	18.4000	17.4500	17.5200	-2.123%	125	1,169	-43.037%
2025-12-23	16.9300	17.9000	16.0000	17.9000	+14.377%	311	1,169	-44.246%
2025-12-22	15.6500	15.9600	15.3000	15.6500	+8.080%	124	908	-36.230%
2025-12-19	13.9400	14.5000	13.9200	14.4800	+10.114%	42	808	-31.077%
2025-12-18	12.8400	13.1500	12.8400	13.1500	-8.042%	15	788	-24.106%
2025-12-17	12.9000	14.3000	12.9000	14.3000	+20.168%	24	798	-30.210%
2025-12-16	11.8500	11.9000	11.5000	11.9000	-4.110%	45	804	-16.134%
2025-12-15	12.0000	12.4100	11.8800	12.4100	+16.526%	27	819	-19.581%
2025-12-12	10.7000	10.9500	10.6500	10.6500	-15.139%	6	804	-6.291%
2025-12-11	11.7000	12.6200	11.6600	12.5500	+11.062%	74	804	-20.478%
2025-12-10	10.4500	11.3000	10.4500	11.3000	+5.214%	118	771	-11.681%
2025-12-09	9.6000	10.8000	9.6000	10.7400	+22.045%	260	849	-7.076%
2025-12-08	8.9200	8.9500	8.6500	8.8000	-2.870%	45	661	+13.409%
2025-12-05	9.2000	9.2000	9.0600	9.0600	+10.758%	7	633	+10.155%
2025-12-04	9.1000	9.1000	8.1800	8.1800	-18.607%	217	628	+22.005%
2025-12-03	10.0500	10.0500	10.0500	10.0500	-2.427%	10	504	-0.697%
2025-12-02	10.0000	10.6000	9.2500	10.3000	+0.488%	91	494	-3.107%
2025-12-01	9.6000	10.5000	9.1000	10.2500	+19.325%	200	433	-2.634%
2025-11-28	9.4500	9.4500	8.5900	8.5900	+28.209%	4	272	+16.182%
2025-11-26	6.4500	6.7000	6.4500	6.7000	+39.583%	2	272	+48.955%
2025-11-21	4.8000	4.8000	4.8000	4.8000	-5.882%	10	272	+107.917%
2025-11-20	5.1000	5.1000	5.1000	5.1000	-24.444%	2	272	+95.686%
2025-11-13	6.7500	6.7500	6.7500	6.7500	+7.143%	2	272	+47.852%
2025-11-12	6.1500	6.3000	6.1500	6.3000	+16.022%	3	272	+58.413%
2025-11-11	5.4300	5.4300	5.4300	5.4300	+8.600%	1	271	+83.794%
2025-11-10	5.0000	5.0000	5.0000	5.0000	+40.056%	1	271	+99.600%
2025-11-04	3.9000	3.9000	3.5700	3.5700	-12.714%	7	270	+179.552%
2025-11-03	4.5000	4.5000	4.0900	4.0900	-16.531%	3	264	+144.010%
2025-10-31	4.9000	4.9000	4.9000	4.9000	+8.407%	1	264	+103.673%
2025-10-30	4.5200	4.5200	4.5200	4.5200	+18.947%	4	264	+120.796%
2025-10-27	3.9200	3.9200	3.8000	3.8000	-13.636%	27	262	+162.632%
2025-10-22	4.4000	4.4000	4.3500	4.4000	-6.383%	7	262	+126.818%
2025-10-21	4.9000	4.9000	4.7000	4.7000	-16.519%	6	262	+112.340%
2025-10-20	5.6400	5.6400	5.6300	5.6300	+7.238%	11	257	+77.265%
2025-10-17	5.2500	5.2500	5.2500	5.2500	-19.847%	1	252	+90.095%
2025-10-16	6.6000	6.8000	6.3000	6.5500	+6.504%	39	252	+52.366%
2025-10-15	5.7500	6.1500	5.6900	6.1500	+12.844%	124	253	+62.276%
2025-10-14	4.2600	5.4500	4.1000	5.4500	+3.810%	32	282	+83.119%
2025-10-13	5.0500	5.2500	5.0500	5.2500	+23.529%	14	283	+90.095%
2025-10-10	4.0500	4.2500	4.0500	4.2500	-0.468%	8	269	+134.824%
2025-10-09	4.4000	4.4000	2.9600	4.2700	+7.557%	8	261	+133.724%
2025-10-08	3.9000	4.2500	3.9000	3.9700	+1.795%	9	261	+151.385%
2025-10-06	3.9000	3.9000	3.9000	3.9000	+3.175%	3	253	+155.897%
2025-10-01	3.6000	3.8300	3.6000	3.7800	+1.887%	200	250	+164.021%
2025-09-29	3.6200	3.7100	3.6200	3.7100	0.000%	52	50	+169.003%