Dark

SLV20270115C53
SLV Jan 15 2027 53.00 Call (SLV270115C00053000)
option OPRA

EOD

Sep 17, 2026

9.45+22.409%(+1.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.4500	9.4500	9.4500	9.4500	+22.409%	1	2,441	0.000%
2026-09-16	8.7100	8.7100	7.5500	7.7200	-5.276%	35	2,441	+22.409%
2026-09-14	7.9000	8.1500	7.9000	8.1500	-12.834%	4	2,431	+15.951%
2026-09-11	9.3500	9.3500	9.3500	9.3500	+4.469%	1	2,428	+1.070%
2026-09-10	9.2000	9.2000	8.9500	8.9500	-18.636%	12	2,428	+5.587%
2026-09-09	11.0900	11.0900	11.0000	11.0000	+6.280%	3	2,418	-14.091%
2026-09-08	10.3500	10.3500	10.3500	10.3500	-0.481%	1	2,417	-8.696%
2026-09-04	10.4000	10.4000	10.4000	10.4000	0.000%	1	2,418	-9.135%
2026-09-03	10.5300	10.5300	10.4000	10.4000	+7.772%	3	2,418	-9.135%
2026-09-01	9.4500	9.6500	9.4500	9.6500	-7.478%	6	2,419	-2.073%
2026-08-31	10.4300	10.4300	10.4300	10.4300	-1.881%	2	2,402	-9.396%
2026-08-28	13.1000	13.1000	10.6300	10.6300	-16.299%	7	2,402	-11.101%
2026-08-27	12.7400	12.7400	12.7000	12.7000	+5.394%	9	2,404	-25.591%
2026-08-26	12.0500	12.0500	12.0500	12.0500	-3.600%	1	2,399	-21.577%
2026-08-25	12.5000	12.5000	12.5000	12.5000	-0.557%	6	2,398	-24.400%
2026-08-24	13.0000	13.0000	12.5700	12.5700	-0.632%	2	2,398	-24.821%
2026-08-21	12.9500	13.1900	12.6500	12.6500	+5.417%	4	2,398	-25.296%
2026-08-20	11.0500	12.6200	11.0500	12.0000	+17.302%	53	2,398	-21.250%
2026-08-19	10.2000	10.4100	10.2000	10.2300	+12.418%	10	2,395	-7.625%
2026-08-18	8.9900	9.1000	8.9900	9.1000	-14.953%	17	2,395	+3.846%
2026-08-17	10.6400	10.7000	10.6400	10.7000	+11.691%	6	2,396	-11.682%
2026-08-14	9.9000	10.1500	9.5800	9.5800	-2.045%	18	2,391	-1.357%
2026-08-13	9.7800	9.7800	9.7800	9.7800	-4.118%	2	2,388	-3.374%
2026-08-12	10.2000	10.2000	10.2000	10.2000	+5.263%	1	2,391	-7.353%
2026-08-11	10.0500	10.1400	9.6900	9.6900	-10.028%	49	2,395	-2.477%
2026-08-10	9.8000	10.7700	9.8000	10.7700	+18.352%	23	2,414	-12.256%
2026-08-07	9.5000	9.6500	9.0800	9.1000	+19.737%	20	2,411	+3.846%
2026-08-06	7.9200	7.9500	7.4000	7.6000	-8.873%	10	2,409	+24.342%
2026-08-05	8.2900	8.7100	8.1600	8.3400	+19.143%	48	2,410	+13.309%
2026-08-04	6.9000	7.0600	6.7000	7.0000	+17.253%	89	2,403	+35.000%
2026-08-03	5.5900	5.9700	5.5000	5.9700	-2.131%	14	2,410	+58.291%
2026-07-31	5.8500	6.1100	5.7000	6.1000	-10.557%	138	2,410	+54.918%
2026-07-30	6.3100	6.8200	6.1700	6.8200	+16.581%	1,444	2,457	+38.563%
2026-07-29	5.8200	6.7400	5.8200	5.8500	0.000%	604	2,430	+61.538%
2026-07-28	5.7500	5.9800	5.7300	5.8500	-11.364%	27	2,048	+61.538%
2026-07-27	6.5000	6.6200	6.5000	6.6000	+1.538%	7	2,044	+43.182%
2026-07-24	6.6000	6.6000	6.5000	6.5000	+4.000%	15	2,041	+45.385%
2026-07-23	6.2000	6.4500	6.1500	6.2500	-18.301%	391	2,039	+51.200%
2026-07-22	7.5100	7.7500	7.5100	7.6500	+13.333%	3	2,209	+23.529%
2026-07-21	6.6600	7.0000	6.6000	6.7500	+18.421%	61	2,212	+40.000%
2026-07-20	6.0000	6.0500	5.7000	5.7000	+2.518%	61	2,189	+65.789%
2026-07-17	5.1000	5.6000	5.1000	5.5600	+0.180%	8	2,201	+69.964%
2026-07-16	5.8000	5.8000	5.4800	5.5500	-12.598%	277	2,198	+70.270%
2026-07-15	6.9000	6.9000	5.9000	6.3500	-9.286%	212	2,188	+48.819%
2026-07-14	7.0500	7.1500	6.8600	7.0000	+12.000%	6	2,130	+35.000%
2026-07-13	6.5000	6.5000	6.2500	6.2500	-14.966%	43	2,130	+51.200%
2026-07-10	7.2700	7.5000	7.2700	7.3500	-6.962%	14	2,129	+28.571%
2026-07-09	7.8500	8.0000	7.7500	7.9000	+13.833%	37	2,125	+19.620%
2026-07-08	7.1000	7.1000	6.8500	6.9400	-10.104%	66	2,141	+36.167%
2026-07-07	8.7000	8.7000	7.7200	7.7200	-14.696%	23	2,109	+22.409%
2026-07-06	8.8000	9.0500	8.8000	9.0500	+7.738%	2	2,103	+4.420%
2026-07-02	8.9700	8.9700	8.4000	8.4000	+12.000%	4	2,104	+12.500%
2026-07-01	8.4000	8.4000	7.5000	7.5000	-3.226%	5	2,104	+26.000%
2026-06-30	7.8500	8.0700	7.6700	7.7500	+9.929%	18	2,106	+21.935%
2026-06-29	7.1000	7.1000	6.7300	7.0500	-6.000%	20	2,107	+34.043%
2026-06-26	7.3500	7.8500	7.3500	7.5000	+7.143%	68	2,094	+26.000%
2026-06-25	7.4500	7.4500	7.0000	7.0000	+6.061%	58	2,057	+35.000%
2026-06-24	7.3000	7.6600	6.4000	6.6000	-24.743%	155	2,029	+43.182%
2026-06-23	9.2000	9.2500	8.7500	8.7700	-24.069%	6	1,895	+7.754%
2026-06-18	11.5500	11.5500	11.5500	11.5500	-20.619%	20	1,906	-18.182%
2026-06-17	14.8300	14.8300	14.5500	14.5500	+11.494%	5	1,906	-35.052%
2026-06-12	13.0500	13.0500	13.0500	13.0500	+14.776%	2	1,906	-27.586%
2026-06-10	11.3700	11.3700	11.3700	11.3700	+1.067%	2	1,906	-16.887%
2026-06-09	11.5200	11.8500	11.1500	11.2500	-13.462%	8	1,906	-16.000%
2026-06-05	13.0000	13.0000	13.0000	13.0000	-25.672%	1	1,904	-27.308%
2026-06-04	17.5000	17.5000	17.4900	17.4900	-5.459%	6	1,903	-45.969%
2026-06-01	18.4800	18.5000	18.4800	18.5000	-2.887%	100	1,947	-48.919%
2026-05-28	19.0500	19.0500	19.0500	19.0500	-4.415%	10	1,871	-50.394%
2026-05-26	19.7500	19.9500	19.7500	19.9300	+2.468%	20	1,877	-52.584%
2026-05-22	19.9500	19.9500	19.4500	19.4500	-3.378%	4	1,897	-51.414%
2026-05-21	20.1000	20.1300	20.1000	20.1300	-3.221%	9	1,895	-53.055%
2026-05-18	20.9700	20.9700	20.8000	20.8000	-0.574%	2	1,895	-54.567%
2026-05-15	20.9200	20.9200	20.9200	20.9200	-24.613%	1	1,896	-54.828%
2026-05-11	27.9800	27.9800	27.4000	27.7500	+15.625%	3	1,895	-65.946%
2026-05-07	24.0000	24.0000	24.0000	24.0000	+36.364%	1	1,896	-60.625%
2026-05-04	17.6000	17.6000	17.6000	17.6000	+0.571%	1	1,897	-46.307%
2026-04-30	18.0400	18.0400	17.5000	17.5000	-1.685%	3	1,896	-46.000%
2026-04-28	17.8000	17.8000	17.8000	17.8000	-8.718%	3	1,896	-46.910%
2026-04-27	19.5000	19.5000	19.5000	19.5000	-5.109%	1	1,899	-51.538%
2026-04-23	20.5500	20.5500	20.5500	20.5500	-5.734%	1	1,900	-54.015%
2026-04-22	21.7500	21.8000	21.7500	21.8000	+10.660%	200	1,900	-56.651%
2026-04-13	19.7000	19.7000	19.7000	19.7000	-3.949%	1	1,835	-52.030%
2026-03-31	20.5100	20.5100	20.5100	20.5100	+26.605%	1	1,834	-53.925%
2026-03-26	16.2000	16.2000	16.2000	16.2000	-4.818%	1	1,834	-41.667%
2026-03-23	17.0200	17.0200	17.0200	17.0200	-6.122%	10	1,834	-44.477%
2026-03-19	17.0800	18.1300	16.7500	18.1300	-29.207%	1,411	1,844	-47.876%
2026-03-13	27.5000	27.5000	25.6100	25.6100	-10.704%	5	1,111	-63.100%
2026-03-06	28.6800	28.6800	28.6800	28.6800	+8.967%	1	1,117	-67.050%
2026-03-05	27.6000	27.6000	26.3200	26.3200	-8.927%	15	1,116	-64.096%
2026-03-04	28.9000	28.9000	28.9000	28.9000	+1.404%	1	1,107	-67.301%
2026-03-03	26.4000	28.6500	26.4000	28.5000	-23.387%	10	1,106	-66.842%
2026-02-27	37.2000	37.2000	37.2000	37.2000	+12.727%	2	1,103	-74.597%
2026-02-26	33.0000	33.0000	33.0000	33.0000	-5.983%	1	1,105	-71.364%
2026-02-25	35.1000	35.1000	35.1000	35.1000	+3.235%	1	1,105	-73.077%
2026-02-23	33.2700	34.0000	32.2000	34.0000	+45.610%	203	1,105	-72.206%
2026-02-19	23.3500	23.3500	23.3500	23.3500	+23.219%	1	1,078	-59.529%
2026-02-17	18.9500	18.9500	18.9500	18.9500	-14.215%	3	1,078	-50.132%
2026-02-13	22.8000	22.8000	21.9500	22.0900	+7.756%	332	1,082	-57.220%
2026-02-12	20.6000	20.9700	20.5000	20.5000	-28.696%	92	1,082	-53.902%
2026-02-11	28.6600	28.7500	28.6600	28.7500	+8.984%	12	1,082	-67.130%
2026-02-10	26.3800	26.3800	26.3800	26.3800	+12.735%	1	1,092	-64.177%
2026-02-06	22.9500	23.4000	22.9500	23.4000	+0.645%	3	1,092	-59.615%
2026-02-05	21.3000	23.4500	21.3000	23.2500	-30.075%	5	1,091	-59.355%
2026-02-04	33.2500	33.2500	33.2500	33.2500	+37.397%	2	1,090	-71.579%
2026-02-02	23.7000	24.2000	23.1900	24.2000	-11.355%	314	1,088	-60.950%
2026-01-30	27.5500	27.5500	27.3000	27.3000	-46.980%	8	982	-65.385%
2026-01-29	51.4900	51.4900	51.4900	51.4900	-6.074%	1	982	-81.647%
2026-01-28	53.6800	54.8200	53.6800	54.8200	+18.402%	9	982	-82.762%
2026-01-27	48.2500	48.2500	46.3000	46.3000	-2.526%	3	982	-79.590%
2026-01-26	48.8000	54.2500	47.1000	47.5000	+14.430%	22	982	-80.105%
2026-01-23	40.0900	41.5100	40.0000	41.5100	+10.693%	38	1,002	-77.234%
2026-01-22	37.5000	37.5000	37.5000	37.5000	+6.082%	1	1,002	-74.800%
2026-01-21	35.9000	36.0200	35.3500	35.3500	-2.375%	27	1,003	-73.267%
2026-01-20	36.8000	36.8000	35.6100	36.2100	+13.689%	34	1,004	-73.902%
2026-01-16	31.8600	32.5500	30.7500	31.8500	-0.933%	8	1,031	-70.330%
2026-01-15	32.1500	32.1500	32.1500	32.1500	-7.482%	2	1,031	-70.607%
2026-01-14	33.5000	34.7500	33.2000	34.7500	+18.601%	21	1,031	-72.806%
2026-01-13	29.3200	29.6000	29.3000	29.3000	+3.790%	13	1,037	-67.747%
2026-01-12	27.9500	28.6500	27.9000	28.2300	+23.545%	35	1,037	-66.525%
2026-01-09	22.8500	22.8500	22.8500	22.8500	+12.395%	1	1,036	-58.643%
2026-01-08	19.0000	20.3300	18.9500	20.3300	-9.119%	18	1,036	-53.517%
2026-01-07	21.9400	22.5000	21.8600	22.3700	-8.694%	291	1,042	-57.756%
2026-01-06	23.2000	24.5000	23.2000	24.5000	+17.506%	11	1,163	-61.429%
2026-01-05	21.0000	21.0000	20.8500	20.8500	+15.833%	19	1,165	-54.676%
2026-01-02	19.6500	19.6500	17.5400	18.0000	+6.070%	35	1,165	-47.500%
2025-12-31	18.8500	18.8500	16.9700	16.9700	-19.573%	42	1,180	-44.313%
2025-12-30	20.9000	22.6200	20.9000	21.1000	+12.234%	18	1,180	-55.213%
2025-12-29	18.0000	19.2700	17.3500	18.8000	-18.966%	55	1,188	-49.734%
2025-12-26	19.7500	23.2000	19.7500	23.2000	+30.264%	161	1,195	-59.267%
2025-12-24	17.4200	17.8100	16.8100	17.8100	+3.426%	44	1,313	-46.940%
2025-12-23	16.0000	17.2400	16.0000	17.2200	+14.191%	46	1,313	-45.122%
2025-12-22	14.9000	15.2200	14.8900	15.0800	+8.178%	11	1,306	-37.334%
2025-12-19	13.3900	13.9400	13.3900	13.9400	+10.198%	2	1,308	-32.209%
2025-12-18	12.4900	12.7000	12.3700	12.6500	-7.326%	70	1,309	-25.296%
2025-12-17	12.9000	13.6500	12.9000	13.6500	+18.182%	12	1,359	-30.769%
2025-12-16	11.4300	11.5500	11.1500	11.5500	-0.602%	13	1,371	-18.182%
2025-12-15	11.5800	11.8500	11.1500	11.6200	+11.731%	337	1,384	-18.675%
2025-12-12	12.1300	12.1300	9.9200	10.4000	-10.576%	52	1,666	-9.135%
2025-12-11	11.3000	12.0500	11.2200	11.6300	+6.697%	399	1,663	-18.745%
2025-12-10	10.4000	10.9000	9.8000	10.9000	+4.306%	291	1,462	-13.303%
2025-12-09	9.1900	10.4500	9.1900	10.4500	+22.941%	189	1,508	-9.569%
2025-12-08	8.8000	8.8000	8.2500	8.5000	-0.235%	35	1,416	+11.176%
2025-12-05	8.9300	9.4000	8.5200	8.5200	+6.500%	676	1,387	+10.915%
2025-12-04	9.0000	9.0000	7.9000	8.0000	-15.344%	122	883	+18.125%
2025-12-03	9.9200	10.1000	9.3800	9.4500	-7.353%	106	847	0.000%
2025-12-02	9.7300	10.5500	8.9500	10.2000	+4.830%	78	793	-7.353%
2025-12-01	8.9500	10.4000	8.9500	9.7300	+21.625%	760	788	-2.878%
2025-11-28	7.0500	8.0000	7.0500	8.0000	+26.984%	4	198	+18.125%
2025-11-26	6.3000	6.3000	6.3000	6.3000	+21.387%	3	198	+50.000%
2025-11-25	5.1900	5.1900	5.1900	5.1900	+7.010%	2	198	+82.081%
2025-11-21	4.6500	4.8500	4.6500	4.8500	-12.613%	4	196	+94.845%
2025-11-14	5.2000	5.5500	5.2000	5.5500	-14.219%	6	199	+70.270%
2025-11-12	6.4700	6.4700	6.4700	6.4700	+77.747%	10	198	+46.059%
2025-11-07	3.9500	3.9500	3.6400	3.6400	-4.211%	20	188	+159.615%
2025-11-05	3.8000	3.8000	3.8000	3.8000	+0.796%	2	176	+148.684%
2025-11-03	3.7700	3.7700	3.7700	3.7700	-7.143%	2	176	+150.663%
2025-10-31	4.4500	4.5000	4.0600	4.0600	+8.267%	12	176	+132.759%
2025-10-27	3.8500	3.8500	3.7500	3.7500	-20.213%	7	170	+152.000%
2025-10-23	4.7000	4.7000	4.7000	4.7000	-21.667%	14	170	+101.064%
2025-10-17	6.0000	6.0000	6.0000	6.0000	+6.195%	1	156	+57.500%
2025-10-15	5.6500	5.6500	5.6500	5.6500	+22.826%	3	156	+67.257%
2025-10-13	4.6000	4.6000	4.5000	4.6000	+24.324%	33	154	+105.435%
2025-10-10	3.7000	3.7000	3.7000	3.7000	+2.778%	1	126	+155.405%
2025-10-09	4.2000	4.2500	3.6000	3.6000	-4.509%	41	126	+162.500%
2025-10-08	3.8600	3.8600	3.7300	3.7700	+10.882%	75	86	+150.663%
2025-10-07	4.2600	4.2600	3.4000	3.4000	-7.609%	3	11	+177.941%
2025-10-06	3.6800	3.6800	3.6800	3.6800	+7.918%	5	9	+156.793%
2025-10-03	3.1500	3.4100	3.1500	3.4100	0.000%	4	4	+177.126%