Dark

SLV20270115C54
SLV Jan 15 2027 54.00 Call (SLV270115C00054000)
option OPRA

EOD

Sep 17, 2026

8.89+20.298%(+1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.8900	8.8900	8.8900	8.8900	+20.298%	1	1,200	0.000%
2026-09-16	8.4000	8.4000	7.3900	7.3900	-1.467%	6	1,200	+20.298%
2026-09-14	7.4200	7.6000	7.3800	7.5000	-8.648%	714	1,194	+18.533%
2026-09-11	8.2100	8.2100	8.2100	8.2100	-1.084%	2	1,053	+8.283%
2026-09-10	8.4000	8.4700	8.3000	8.3000	-12.723%	105	1,055	+7.108%
2026-09-08	9.6800	9.7300	9.5100	9.5100	-0.314%	7	1,040	-6.519%
2026-09-04	9.5400	9.5400	9.5400	9.5400	-4.600%	1	1,042	-6.813%
2026-09-03	9.9200	10.0000	9.7100	10.0000	+8.342%	20	1,042	-11.100%
2026-09-02	9.2500	9.2500	9.2300	9.2300	+9.490%	60	1,042	-3.684%
2026-09-01	8.7500	8.9300	8.4300	8.4300	-36.136%	80	994	+5.457%
2026-08-28	13.2000	13.2000	13.2000	13.2000	+8.374%	1	1,036	-32.652%
2026-08-27	12.3100	12.4000	12.1800	12.1800	+11.233%	16	1,047	-27.011%
2026-08-26	10.9500	10.9500	10.9500	10.9500	-3.524%	1	1,049	-18.813%
2026-08-25	11.3500	11.3500	11.3500	11.3500	-3.895%	8	1,065	-21.674%
2026-08-24	12.1600	12.1600	11.7000	11.8100	-4.372%	63	1,065	-24.725%
2026-08-21	12.0500	12.3500	12.0500	12.3500	+7.860%	3	1,065	-28.016%
2026-08-20	10.5000	11.9800	10.5000	11.4500	+16.837%	5	1,066	-22.358%
2026-08-19	9.5800	9.8000	9.5800	9.8000	+16.945%	2	1,068	-9.286%
2026-08-18	9.1100	9.1100	8.3800	8.3800	-15.354%	21	1,068	+6.086%
2026-08-17	9.9000	9.9000	9.9000	9.9000	+9.151%	1	1,065	-10.202%
2026-08-13	9.1500	9.1500	9.0700	9.0700	-5.717%	7	1,064	-1.985%
2026-08-12	10.2000	10.3000	9.6200	9.6200	+5.714%	10	1,057	-7.588%
2026-08-11	9.4800	9.5000	9.1000	9.1000	-9.990%	150	1,058	-2.308%
2026-08-10	8.7600	10.1400	8.7000	10.1100	+18.662%	80	1,057	-12.067%
2026-08-07	9.0600	9.0600	8.4000	8.5200	+14.362%	61	1,038	+4.343%
2026-08-06	7.4100	7.4700	7.4100	7.4500	-4.974%	19	1,038	+19.329%
2026-08-05	7.8900	8.2500	7.8400	7.8400	+18.788%	58	1,020	+13.393%
2026-08-04	6.4500	6.6000	6.2500	6.6000	+21.101%	83	973	+34.697%
2026-08-03	5.2300	5.4500	5.2300	5.4500	-3.540%	16	908	+63.119%
2026-07-31	5.4200	5.6700	5.4200	5.6500	-10.032%	13	912	+57.345%
2026-07-30	6.2000	6.2800	6.0400	6.2800	+2.114%	65	915	+41.561%
2026-07-29	5.2900	6.2500	5.2900	6.1500	+12.637%	19	966	+44.553%
2026-07-28	5.4000	5.4600	5.4000	5.4600	-12.640%	3	977	+62.821%
2026-07-27	6.0900	6.2500	6.0900	6.2500	-3.846%	19	974	+42.240%
2026-07-24	5.9000	6.5000	5.9000	6.5000	+11.684%	33	974	+36.769%
2026-07-23	6.0100	6.0100	5.8200	5.8200	-16.259%	88	987	+52.749%
2026-07-22	7.1700	7.4000	6.9500	6.9500	+7.919%	40	909	+27.914%
2026-07-21	6.3500	6.6000	6.3500	6.4400	+16.878%	5	1,190	+38.043%
2026-07-20	5.6000	5.6000	5.5100	5.5100	+4.952%	451	1,185	+61.343%
2026-07-17	4.9500	5.3100	4.9500	5.2500	+2.941%	454	1,190	+69.333%
2026-07-16	5.1200	5.4300	4.9900	5.1000	-14.573%	22	1,139	+74.314%
2026-07-15	6.1800	6.1800	5.9000	5.9700	-10.090%	5	1,132	+48.911%
2026-07-14	6.7500	6.7500	6.4500	6.6400	+12.925%	25	1,129	+33.886%
2026-07-13	6.3000	6.3000	5.8800	5.8800	-15.029%	48	1,126	+51.190%
2026-07-10	7.0000	7.0000	6.8800	6.9200	-5.205%	69	1,081	+28.468%
2026-07-09	7.4400	7.4400	7.3000	7.3000	+10.606%	21	1,022	+21.781%
2026-07-08	6.6400	6.6400	6.1000	6.6000	-11.409%	9	1,025	+34.697%
2026-07-07	7.9900	7.9900	7.3200	7.4500	-11.310%	52	1,019	+19.329%
2026-07-06	8.3000	8.4000	8.3000	8.4000	+8.387%	17	1,020	+5.833%
2026-07-02	8.4000	8.4000	7.7500	7.7500	+9.155%	29	1,040	+14.710%
2026-07-01	7.7500	7.9000	7.1000	7.1000	-2.069%	39	1,040	+25.211%
2026-06-30	7.1000	7.7500	6.9000	7.2500	+2.546%	154	1,059	+22.621%
2026-06-26	7.3600	7.3600	7.0700	7.0700	+5.208%	28	1,029	+25.743%
2026-06-25	6.6500	6.9000	6.6000	6.7200	+10.345%	95	1,026	+32.292%
2026-06-24	7.2000	7.2000	6.0500	6.0900	-27.500%	75	958	+45.977%
2026-06-23	8.5000	8.8400	8.4000	8.4000	-21.127%	23	989	+5.833%
2026-06-22	11.4000	11.4000	10.6500	10.6500	0.000%	2	974	-16.526%
2026-06-18	12.0500	12.0500	10.6500	10.6500	-23.929%	2	969	-16.526%
2026-06-15	14.8000	14.8000	14.0000	14.0000	+15.702%	3	969	-36.500%
2026-06-11	12.1000	12.1000	12.1000	12.1000	+16.908%	1	969	-26.529%
2026-06-10	10.8100	10.8100	10.3500	10.3500	-17.987%	7	969	-14.106%
2026-06-05	14.3000	14.3000	12.6200	12.6200	-27.052%	20	971	-29.556%
2026-06-01	17.3000	17.3000	17.3000	17.3000	-5.049%	2	980	-48.613%
2026-05-29	18.2200	18.2200	18.2200	18.2200	+2.938%	2	982	-51.207%
2026-05-27	17.7000	17.7000	17.7000	17.7000	-8.904%	1	984	-49.774%
2026-05-21	19.5000	19.5000	19.4300	19.4300	+0.051%	3	983	-54.246%
2026-05-20	19.2100	19.4200	19.2100	19.4200	-3.623%	5	983	-54.222%
2026-05-18	20.1500	20.1500	20.1500	20.1500	+0.149%	1	983	-55.881%
2026-05-06	20.1200	20.1200	20.1200	20.1200	+16.301%	2	983	-55.815%
2026-04-30	17.2700	17.3000	17.2700	17.3000	-8.320%	10	983	-48.613%
2026-04-23	18.9700	19.0000	18.8700	18.8700	-23.324%	300	983	-52.888%
2026-04-17	24.6100	24.6100	24.6100	24.6100	+17.470%	2	770	-63.876%
2026-04-01	20.9500	20.9500	20.9500	20.9500	+5.224%	1	770	-57.566%
2026-03-31	19.9900	19.9900	19.9100	19.9100	+26.815%	2	770	-55.349%
2026-03-26	15.7000	15.7000	15.7000	15.7000	-14.208%	19	770	-43.376%
2026-03-25	19.0000	19.0000	18.3000	18.3000	+7.647%	3	770	-51.421%
2026-03-19	16.1000	17.0000	16.1000	17.0000	-21.223%	6	770	-47.706%
2026-03-18	21.5800	21.5800	21.5800	21.5800	-11.882%	2	770	-58.804%
2026-03-16	24.5000	24.5000	24.4900	24.4900	-2.817%	5	770	-63.699%
2026-03-13	25.2000	25.2000	25.2000	25.2000	-22.246%	2	771	-64.722%
2026-03-10	32.4100	32.4100	32.4100	32.4100	+11.566%	3	771	-72.570%
2026-03-09	29.0500	29.0500	29.0500	29.0500	+9.623%	5	771	-69.398%
2026-03-05	26.6000	26.6000	26.5000	26.5000	-7.666%	2	850	-66.453%
2026-03-04	28.7000	28.7000	28.7000	28.7000	+0.737%	2	850	-69.024%
2026-03-03	26.2500	28.4900	25.7500	28.4900	-9.007%	56	850	-68.796%
2026-03-02	31.8000	31.8000	31.3100	31.3100	-8.717%	51	859	-71.607%
2026-02-25	33.8100	34.3000	33.8100	34.3000	+6.093%	3	859	-74.082%
2026-02-23	31.9800	32.3300	31.9000	32.3300	+18.425%	172	859	-72.502%
2026-02-20	27.3000	27.3000	27.3000	27.3000	+17.927%	2	699	-67.436%
2026-02-19	23.1500	23.1500	23.1500	23.1500	+23.996%	2	699	-61.598%
2026-02-17	18.6500	18.6900	18.6500	18.6700	-8.480%	5	699	-52.384%
2026-02-12	22.8000	22.8000	20.4000	20.4000	-28.421%	2	695	-56.422%
2026-02-11	28.5000	28.5000	28.5000	28.5000	+9.827%	15	694	-68.807%
2026-02-10	25.1000	25.9500	25.1000	25.9500	-7.156%	2	694	-65.742%
2026-02-09	26.3000	27.9500	26.3000	27.9500	+35.155%	3	694	-68.193%
2026-02-05	22.3500	22.3500	20.6800	20.6800	-30.929%	7	693	-57.012%
2026-02-04	29.9400	29.9400	29.9400	29.9400	-4.680%	2	700	-70.307%
2026-02-03	29.7000	31.4100	29.7000	31.4100	+21.981%	2	700	-71.697%
2026-02-02	26.1500	26.8500	22.0000	25.7500	-4.453%	428	702	-65.476%
2026-01-30	26.9500	26.9500	26.9500	26.9500	-46.634%	1	949	-67.013%
2026-01-29	50.5000	50.5000	50.5000	50.5000	-3.497%	1	948	-82.396%
2026-01-28	54.4000	54.4000	51.0000	52.3300	+9.937%	26	947	-83.012%
2026-01-27	47.8900	48.4000	45.0300	47.6000	-0.730%	611	964	-81.324%
2026-01-26	48.4500	54.6800	46.9000	47.9500	+16.102%	142	890	-81.460%
2026-01-23	38.8000	41.3000	38.8000	41.3000	+17.130%	3	967	-78.475%
2026-01-22	34.7000	35.2600	34.7000	35.2600	+2.709%	8	969	-74.787%
2026-01-21	34.3500	34.3500	34.3300	34.3300	-3.350%	4	972	-74.104%
2026-01-20	35.3600	35.5200	35.3600	35.5200	+13.519%	33	970	-74.972%
2026-01-16	31.7500	32.0000	30.0500	31.2900	-0.918%	26	927	-71.588%
2026-01-15	31.5800	31.5800	31.5800	31.5800	-7.390%	8	927	-71.849%
2026-01-14	32.4000	34.1500	32.4000	34.1000	+20.708%	66	935	-73.930%
2026-01-13	29.4400	29.8600	28.2500	28.2500	+3.291%	54	914	-68.531%
2026-01-12	26.9200	27.9000	26.9200	27.3500	+19.017%	177	942	-67.495%
2026-01-09	22.1800	23.3000	22.1800	22.9800	+14.613%	230	939	-61.314%
2026-01-08	18.7000	20.1000	18.7000	20.0500	-8.614%	33	888	-55.661%
2026-01-07	21.1600	21.9500	21.1600	21.9400	-6.239%	4	888	-59.480%
2026-01-06	23.5600	23.8900	23.3000	23.4000	+16.129%	76	888	-62.009%
2026-01-05	20.7300	21.4700	20.1500	20.1500	+7.927%	13	892	-55.881%
2026-01-02	18.6700	18.6700	18.6700	18.6700	+10.473%	1	892	-52.384%
2025-12-31	17.3500	17.4500	16.2000	16.9000	-22.263%	23	893	-47.396%
2025-12-30	20.3000	21.7400	19.9500	21.7400	+22.135%	39	893	-59.108%
2025-12-29	17.9500	18.3000	16.9000	17.8000	-21.064%	403	894	-50.056%
2025-12-26	20.1000	22.5500	20.1000	22.5500	+30.725%	32	997	-60.576%
2025-12-24	16.4000	17.2500	16.4000	17.2500	+3.916%	411	820	-48.464%
2025-12-23	15.3000	16.6000	15.3000	16.6000	+14.483%	54	820	-46.446%
2025-12-22	14.6800	14.6800	14.1200	14.5000	+8.209%	13	791	-38.690%
2025-12-19	13.4500	13.7500	13.3000	13.4000	+10.470%	42	791	-33.657%
2025-12-18	12.0200	12.1300	12.0200	12.1300	-5.969%	3	801	-26.711%
2025-12-17	12.3000	13.0800	12.3000	12.9000	+16.742%	346	801	-31.085%
2025-12-16	11.0000	11.0500	10.8000	11.0500	-2.900%	9	653	-19.548%
2025-12-15	11.2000	11.3800	11.2000	11.3800	+15.299%	10	650	-21.880%
2025-12-12	11.6500	11.6500	9.6000	9.8700	-11.081%	57	640	-9.929%
2025-12-11	10.6700	11.6000	10.6000	11.1000	+5.114%	35	611	-19.910%
2025-12-10	9.7000	10.5600	9.6300	10.5600	+6.024%	17	586	-15.814%
2025-12-09	8.7000	10.0000	8.7000	9.9600	+22.811%	167	580	-10.743%
2025-12-08	8.1100	8.1100	8.1100	8.1100	-3.796%	10	441	+9.618%
2025-12-05	8.5200	9.1500	8.3000	8.4300	+11.361%	52	431	+5.457%
2025-12-04	7.7500	7.7500	7.5700	7.5700	-16.075%	4	397	+17.437%
2025-12-03	9.3500	9.5700	9.0200	9.0200	-3.529%	9	393	-1.441%
2025-12-02	9.2900	9.3500	8.7300	9.3500	+1.852%	9	389	-4.920%
2025-12-01	8.6500	9.7000	8.4600	9.1800	+17.692%	21	380	-3.159%
2025-11-28	8.2500	8.2500	6.6800	7.8000	+36.126%	115	371	+13.974%
2025-11-26	5.7300	5.7300	5.7300	5.7300	+21.915%	1	348	+55.148%
2025-11-20	4.7000	4.7000	4.7000	4.7000	-5.051%	2	348	+89.149%
2025-11-17	4.9500	4.9500	4.9500	4.9500	+3.556%	100	346	+79.596%
2025-11-11	4.8000	4.8000	4.6900	4.7800	+9.885%	10	447	+85.983%
2025-11-10	4.3500	4.3500	4.3500	4.3500	+14.776%	1	442	+104.368%
2025-11-03	3.5500	3.7900	3.5500	3.7900	-9.762%	2	442	+134.565%
2025-10-31	4.2000	4.2000	4.2000	4.2000	+12.601%	100	442	+111.667%
2025-10-27	3.7300	3.7300	3.7300	3.7300	-9.024%	4	342	+138.338%
2025-10-24	4.2000	4.2000	4.1000	4.1000	+4.592%	20	342	+116.829%
2025-10-22	3.8600	4.0700	3.7500	3.9200	-2.000%	20	322	+126.786%
2025-10-21	4.0000	4.0000	4.0000	4.0000	-16.840%	2	322	+122.250%
2025-10-20	5.1400	5.1400	4.8100	4.8100	-7.854%	10	322	+84.823%
2025-10-17	5.2000	5.4500	5.2000	5.2200	-18.438%	7	322	+70.307%
2025-10-16	5.6500	6.4000	5.6500	6.4000	+23.791%	33	324	+38.906%
2025-10-15	5.1600	5.5500	5.1600	5.1700	0.000%	232	296	+71.954%
2025-10-14	4.9300	5.2000	4.7800	5.1700	+16.180%	57	349	+71.954%
2025-10-13	4.4000	4.4500	4.3800	4.4500	+25.000%	70	336	+99.775%
2025-10-10	3.6600	3.6600	3.3700	3.5600	-8.247%	27	346	+149.719%
2025-10-09	3.5000	3.8800	3.5000	3.8800	+41.091%	15	319	+129.124%
2025-10-02	2.7500	2.7500	2.7500	2.7500	-15.385%	1	314	+223.273%
2025-10-01	3.5000	3.5000	3.2500	3.2500	+3.503%	26	314	+173.538%
2025-09-30	3.0100	3.1400	2.8900	3.1400	0.000%	300	300	+183.121%