Dark

SLV20270115C56
SLV Jan 15 2027 56.00 Call (SLV270115C00056000)
option OPRA

EOD

Sep 17, 2026

7.40+21.311%(+1.30)413

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.8000	8.0000	7.4000	7.4000	+21.311%	413	1,263	0.000%
2026-09-16	7.1100	7.4300	6.0500	6.1000	-10.688%	77	1,637	+21.311%
2026-09-15	6.8300	6.8300	6.8300	6.8300	+5.077%	1	1,639	+8.346%
2026-09-14	6.4000	6.9000	6.4000	6.5000	-9.722%	8	1,639	+13.846%
2026-09-11	7.6500	7.7200	7.2000	7.2000	-1.639%	52	1,636	+2.778%
2026-09-10	7.5000	7.5500	7.3200	7.3200	-23.670%	39	1,656	+1.093%
2026-09-09	9.5900	9.5900	9.5900	9.5900	+16.951%	1	1,618	-22.836%
2026-09-08	8.5000	8.6100	8.2000	8.2000	-1.914%	21	1,624	-9.756%
2026-09-04	8.3000	8.4700	8.3000	8.3600	-9.524%	68	1,620	-11.483%
2026-09-03	8.7000	9.4500	8.6600	9.2400	+16.962%	38	1,620	-19.913%
2026-09-02	7.9400	8.2000	7.9000	7.9000	+0.637%	68	1,620	-6.329%
2026-09-01	7.6600	7.8700	7.6600	7.8500	-8.187%	74	1,625	-5.732%
2026-08-31	9.1500	9.1500	8.5500	8.5500	-4.788%	6	1,594	-13.450%
2026-08-28	12.0000	12.0000	8.9800	8.9800	-10.200%	12	1,596	-17.595%
2026-08-26	9.9000	10.0000	9.9000	10.0000	-0.990%	58	1,589	-26.000%
2026-08-25	10.1000	10.1000	10.1000	10.1000	-5.342%	1	1,589	-26.733%
2026-08-24	10.4100	10.6700	10.4100	10.6700	-4.817%	4	1,588	-30.647%
2026-08-21	11.1000	11.3000	10.8000	11.2100	+9.902%	38	1,588	-33.988%
2026-08-20	9.5000	10.2200	9.4000	10.2000	+13.586%	119	1,599	-27.451%
2026-08-19	8.5000	8.9800	8.5000	8.9800	+23.014%	61	1,602	-17.595%
2026-08-18	7.5700	7.5700	7.3000	7.3000	-17.793%	397	1,601	+1.370%
2026-08-17	8.8700	8.8800	8.8700	8.8800	+8.957%	4	1,404	-16.667%
2026-08-14	8.4000	8.4100	8.1500	8.1500	+5.844%	59	1,406	-9.202%
2026-08-13	8.0000	8.0800	7.7000	7.7000	-10.152%	50	1,388	-3.896%
2026-08-12	8.9400	9.2400	8.5700	8.5700	+3.253%	55	1,397	-13.652%
2026-08-11	8.2600	8.4000	8.1000	8.3000	-7.778%	192	1,409	-10.843%
2026-08-10	7.8500	9.1700	7.8500	9.0000	+18.421%	48	1,442	-17.778%
2026-08-07	7.8500	8.0100	7.3000	7.6000	+16.031%	116	1,444	-2.632%
2026-08-06	6.5000	6.5700	6.3000	6.5500	-4.100%	28	1,445	+12.977%
2026-08-05	7.0000	7.2000	6.7500	6.8300	+19.825%	195	1,427	+8.346%
2026-08-04	5.7000	5.7000	5.7000	5.7000	+17.526%	1	1,306	+29.825%
2026-08-03	4.6500	4.8500	4.6500	4.8500	-1.020%	82	1,307	+52.577%
2026-07-31	4.6500	4.9000	4.6500	4.9000	-10.092%	13	1,305	+51.020%
2026-07-30	5.0300	5.4500	5.0300	5.4500	+13.542%	3	1,299	+35.780%
2026-07-29	4.7500	5.5000	4.6500	4.8000	+2.128%	39	1,300	+54.167%
2026-07-28	4.7500	4.7500	4.6600	4.7000	-15.315%	4	1,272	+57.447%
2026-07-27	5.5000	5.5500	5.3500	5.5500	-1.246%	73	1,271	+33.333%
2026-07-24	5.6200	5.6200	5.6200	5.6200	+9.126%	1	1,276	+31.673%
2026-07-23	5.1500	5.1500	5.1500	5.1500	-15.296%	5	1,279	+43.689%
2026-07-22	6.0000	6.4500	6.0000	6.0800	+6.667%	49	1,274	+21.711%
2026-07-21	5.4500	5.7000	5.4500	5.7000	+14.000%	4	1,320	+29.825%
2026-07-20	4.8500	5.0000	4.8500	5.0000	+9.890%	30	1,319	+48.000%
2026-07-17	4.2500	4.5500	4.2500	4.5500	+3.409%	10	1,344	+62.637%
2026-07-16	4.5000	4.5400	4.4000	4.4000	-18.519%	27	1,339	+68.182%
2026-07-15	5.4000	5.4000	5.2500	5.4000	+3.846%	85	1,315	+37.037%
2026-07-13	5.4300	5.5200	5.1000	5.2000	-14.754%	343	1,318	+42.308%
2026-07-10	6.3000	6.3000	6.1000	6.1000	-5.426%	9	1,356	+21.311%
2026-07-09	6.3500	6.6000	6.3500	6.4500	+15.179%	50	1,355	+14.729%
2026-07-08	5.7500	5.7500	5.5500	5.6000	-21.897%	57	1,374	+32.143%
2026-07-07	7.1800	7.3200	7.1700	7.1700	-5.658%	444	1,350	+3.208%
2026-07-06	7.5000	7.6300	7.3600	7.6000	+8.571%	411	1,219	-2.632%
2026-07-02	7.4000	7.6500	6.8400	7.0000	+8.527%	368	761	+5.714%
2026-07-01	6.2500	7.0900	6.2500	6.4500	-0.463%	111	761	+14.729%
2026-06-30	6.8000	6.8000	6.4800	6.4800	+12.892%	118	789	+14.198%
2026-06-29	5.7400	5.7400	5.7400	5.7400	-11.146%	5	826	+28.920%
2026-06-26	5.9900	6.4600	5.9900	6.4600	+3.195%	13	821	+14.551%
2026-06-25	6.2600	6.2600	6.2600	6.2600	+16.574%	2	811	+18.211%
2026-06-24	6.2500	6.2500	5.3700	5.3700	-27.432%	173	809	+37.803%
2026-06-23	7.9000	7.9000	7.4000	7.4000	-19.126%	30	733	0.000%
2026-06-22	10.2000	10.2000	9.1500	9.1500	-8.040%	14	707	-19.126%
2026-06-18	10.4000	10.4000	9.9500	9.9500	-8.548%	10	720	-25.628%
2026-06-17	10.8800	10.8800	10.8800	10.8800	-15.000%	3	720	-31.985%
2026-06-16	12.8000	12.8000	12.8000	12.8000	-4.620%	2	720	-42.188%
2026-06-15	13.4200	13.4200	13.4200	13.4200	+17.410%	10	723	-44.858%
2026-06-12	10.7500	11.4300	10.7500	11.4300	+16.633%	12	723	-35.258%
2026-06-09	11.2800	11.2800	9.4000	9.8000	-12.889%	15	723	-24.490%
2026-06-08	11.2500	11.2500	11.2500	11.2500	-3.433%	10	711	-34.222%
2026-06-05	13.4000	13.4000	11.6500	11.6500	-31.871%	26	711	-36.481%
2026-06-02	17.1000	17.1000	17.1000	17.1000	+0.529%	15	710	-56.725%
2026-05-28	17.0100	17.0100	17.0100	17.0100	-6.281%	10	708	-56.496%
2026-05-21	18.1500	18.1500	18.1500	18.1500	+2.427%	1	698	-59.229%
2026-05-20	17.7200	17.7200	17.7200	17.7200	-4.731%	1	698	-58.239%
2026-05-18	18.6000	18.6000	18.6000	18.6000	-26.190%	1	697	-60.215%
2026-05-14	25.2000	25.2000	25.2000	25.2000	-0.119%	2	697	-70.635%
2026-05-12	25.2100	25.2300	24.4000	25.2300	-3.702%	5	697	-70.670%
2026-05-11	25.4000	26.2000	25.4000	26.2000	+23.294%	4	697	-71.756%
2026-05-08	21.2500	21.2500	21.2500	21.2500	-3.409%	2	701	-65.176%
2026-05-07	22.0000	22.0000	22.0000	22.0000	+42.027%	1	701	-66.364%
2026-05-05	15.5000	15.5500	15.4900	15.4900	-1.962%	6	703	-52.227%
2026-04-30	15.9200	15.9200	15.8000	15.8000	-0.566%	6	698	-53.165%
2026-04-28	15.8900	15.8900	15.8900	15.8900	-10.175%	1	696	-53.430%
2026-04-27	17.6900	17.6900	17.6900	17.6900	-4.378%	1	696	-58.168%
2026-04-23	18.5000	18.5000	18.5000	18.5000	-1.596%	2	696	-60.000%
2026-04-21	18.8000	18.8000	18.8000	18.8000	-17.290%	1	694	-60.638%
2026-04-17	23.9800	23.9800	22.7300	22.7300	+7.572%	6	694	-67.444%
2026-04-15	21.1500	21.1500	21.1300	21.1300	-1.949%	23	698	-64.979%
2026-04-14	21.5500	21.5500	21.5500	21.5500	+20.391%	1	698	-65.661%
2026-04-06	17.9000	17.9000	17.9000	17.9000	-7.350%	1	704	-58.659%
2026-04-01	19.3200	19.3200	19.3200	19.3200	+11.935%	5	704	-61.698%
2026-03-30	17.2500	17.2600	17.2500	17.2600	+1.529%	4	709	-57.126%
2026-03-27	17.0000	17.0000	17.0000	17.0000	+6.250%	2	710	-56.471%
2026-03-26	16.0000	16.0000	16.0000	16.0000	-10.112%	2	708	-53.750%
2026-03-25	17.9800	17.9800	17.8000	17.8000	+11.599%	11	716	-58.427%
2026-03-23	16.5500	16.5500	15.9500	15.9500	+8.725%	70	705	-53.605%
2026-03-20	15.5000	15.5000	14.6500	14.6700	-9.108%	12	670	-49.557%
2026-03-19	14.3000	16.1800	14.2500	16.1400	-31.465%	113	664	-54.151%
2026-03-16	24.0900	24.1500	23.5500	23.5500	-1.464%	4	659	-68.577%
2026-03-13	23.9000	23.9000	23.9000	23.9000	-14.029%	1	658	-69.038%
2026-03-12	27.8000	27.8000	27.8000	27.8000	-10.467%	3	659	-73.381%
2026-03-10	31.0500	31.0500	31.0500	31.0500	+16.075%	1	674	-76.167%
2026-03-06	26.7500	26.7500	26.7500	26.7500	-2.869%	1	674	-72.336%
2026-03-04	27.5400	27.5400	27.5400	27.5400	+2.876%	2	675	-73.130%
2026-03-03	27.3300	27.3300	26.7000	26.7700	-11.211%	84	677	-72.357%
2026-03-02	30.1500	30.1500	30.1500	30.1500	-13.709%	6	756	-75.456%
2026-02-27	33.7200	34.9400	33.7200	34.9400	+18.803%	20	756	-78.821%
2026-02-26	29.6000	29.6000	29.4100	29.4100	-11.228%	10	775	-74.838%
2026-02-25	33.1300	33.1300	33.1300	33.1300	+4.676%	7	791	-77.664%
2026-02-24	31.6500	31.6500	31.6500	31.6500	+1.442%	2	791	-76.619%
2026-02-23	30.9000	31.2000	30.8100	31.2000	+22.401%	32	791	-76.282%
2026-02-20	24.9500	25.4900	24.9500	25.4900	+24.341%	4	795	-70.969%
2026-02-18	20.2000	21.0000	20.0500	20.5000	+17.277%	138	791	-63.902%
2026-02-17	16.7000	17.4800	16.7000	17.4800	-15.104%	41	665	-57.666%
2026-02-13	20.5000	20.5900	20.0200	20.5900	+6.961%	143	636	-64.060%
2026-02-12	19.4500	19.7000	19.2500	19.2500	-28.439%	12	636	-61.558%
2026-02-11	26.8500	26.9000	26.8500	26.9000	+9.886%	4	625	-72.491%
2026-02-10	24.4800	24.4800	24.4800	24.4800	-7.448%	1	627	-69.771%
2026-02-09	24.1500	26.5000	24.1500	26.4500	+19.252%	106	626	-72.023%
2026-02-06	21.1000	22.1800	20.7700	22.1800	+14.036%	4	553	-66.637%
2026-02-05	21.2300	21.7200	19.4500	19.4500	-40.755%	4	555	-61.954%
2026-02-04	32.8300	32.8300	32.8300	32.8300	+18.094%	1	555	-77.460%
2026-02-03	30.0900	30.0900	27.8000	27.8000	+24.664%	2	555	-73.381%
2026-02-02	22.1500	22.3300	22.1500	22.3000	-11.226%	14	555	-66.816%
2026-01-30	39.6000	39.6900	23.4500	25.1200	-49.426%	46	543	-70.541%
2026-01-29	55.9000	55.9000	46.2200	49.6700	-4.260%	6	533	-85.102%
2026-01-28	51.8800	51.8800	51.8800	51.8800	+13.647%	10	534	-85.736%
2026-01-27	45.6500	45.6500	45.6500	45.6500	+1.220%	1	544	-83.790%
2026-01-26	48.7000	50.0000	45.1000	45.1000	+17.387%	65	544	-83.592%
2026-01-23	38.2000	38.4200	38.1500	38.4200	+8.685%	12	580	-80.739%
2026-01-22	35.3500	35.3500	35.3500	35.3500	+5.522%	10	589	-79.066%
2026-01-21	34.0000	34.1000	33.3000	33.5000	-2.247%	125	589	-77.910%
2026-01-20	34.4800	34.4800	34.2700	34.2700	+13.065%	3	656	-78.407%
2026-01-16	30.3100	30.3100	30.3100	30.3100	-1.527%	3	661	-75.586%
2026-01-15	30.7800	30.7800	30.7800	30.7800	-1.315%	2	661	-75.958%
2026-01-14	31.8400	31.8400	31.1900	31.1900	+12.559%	11	663	-76.274%
2026-01-13	28.4500	28.4500	27.7100	27.7100	+4.566%	6	664	-73.295%
2026-01-12	25.7500	26.5000	25.7500	26.5000	+22.970%	3	670	-72.075%
2026-01-09	21.5600	22.0000	21.4700	21.5500	+11.370%	13	672	-65.661%
2026-01-08	17.8000	19.3500	17.8000	19.3500	-5.610%	21	675	-61.757%
2026-01-07	19.7000	20.5000	19.7000	20.5000	-8.400%	103	676	-63.902%
2026-01-06	22.0500	22.9000	22.0500	22.3800	+16.623%	30	674	-66.935%
2026-01-05	19.1000	19.6000	19.1000	19.1900	+15.255%	30	670	-61.438%
2026-01-02	17.3900	17.3900	16.6500	16.6500	+5.580%	19	670	-55.556%
2025-12-31	16.8500	17.5500	15.4100	15.7700	-18.837%	17	677	-53.075%
2025-12-30	19.0000	20.8000	19.0000	19.4300	+14.970%	29	677	-61.915%
2025-12-29	17.2100	17.7800	16.0000	16.9000	-20.657%	326	676	-56.213%
2025-12-26	18.4000	21.3000	18.4000	21.3000	+34.981%	102	519	-65.258%
2025-12-24	15.3000	15.7800	15.3000	15.7800	+16.286%	26	520	-53.105%
2025-12-22	13.7000	13.7000	13.3500	13.5700	+8.560%	138	520	-45.468%
2025-12-19	12.4000	12.6500	12.3100	12.5000	+9.649%	47	470	-40.800%
2025-12-18	11.4500	11.4500	11.3500	11.4000	-3.390%	14	481	-35.088%
2025-12-17	11.5000	12.1500	11.5000	11.8000	+15.122%	63	490	-37.288%
2025-12-16	10.0800	10.2500	9.8500	10.2500	-1.914%	21	493	-27.805%
2025-12-15	10.2500	10.4500	10.0500	10.4500	+15.470%	365	474	-29.187%
2025-12-12	10.8100	10.8100	8.6000	9.0500	-11.013%	78	716	-18.232%
2025-12-11	10.0500	10.8100	9.8000	10.1700	+4.522%	213	657	-27.237%
2025-12-10	9.0000	9.8000	8.8000	9.7300	+4.962%	438	676	-23.947%
2025-12-09	9.1300	9.2700	9.1300	9.2700	+18.089%	3	328	-20.173%
2025-12-05	8.0400	8.4000	7.8500	7.8500	+10.563%	67	326	-5.732%
2025-12-04	7.1000	7.1500	6.8500	7.1000	-16.471%	61	304	+4.225%
2025-12-03	8.5000	8.5000	8.5000	8.5000	-1.734%	51	353	-12.941%
2025-12-02	8.5000	8.6500	8.5000	8.6500	-0.575%	37	302	-14.451%
2025-12-01	8.7700	8.7700	8.7000	8.7000	+20.332%	35	267	-14.943%
2025-11-28	7.3800	7.3800	6.8000	7.2300	+28.648%	17	233	+2.351%
2025-11-26	5.6200	5.6200	5.6200	5.6200	+10.196%	1	229	+31.673%
2025-11-19	5.1000	5.1000	5.1000	5.1000	-4.673%	2	229	+45.098%
2025-11-12	5.3500	5.3500	5.3500	5.3500	+80.135%	10	217	+38.318%
2025-11-06	2.9700	2.9700	2.9700	2.9700	-23.454%	1	217	+149.158%
2025-10-30	3.8800	3.8800	3.8800	3.8800	+12.464%	10	217	+90.722%
2025-10-29	3.4500	3.4500	3.4500	3.4500	-26.596%	1	207	+114.493%
2025-10-17	4.7000	4.7000	4.7000	4.7000	-17.544%	205	208	+57.447%
2025-10-16	5.7200	5.7500	5.7000	5.7000	+37.349%	205	208	+29.825%
2025-10-13	4.1500	4.1500	4.1500	4.1500	+50.362%	1	3	+78.313%
2025-09-30	2.7600	2.7600	2.7600	2.7600	-6.122%	1	2	+168.116%
2025-09-29	2.9400	2.9400	2.9400	2.9400	+8.889%	1	1	+151.701%
2025-09-26	2.7000	2.7000	2.7000	2.7000	0.000%	1	1	+174.074%