Dark

SLV20270115C57
SLV Jan 15 2027 57.00 Call (SLV270115C00057000)
option OPRA

EOD

Sep 17, 2026

6.90+14.050%(+0.85)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.2500	7.2500	6.9000	6.9000	+14.050%	27	838	0.000%
2026-09-16	6.7300	6.8900	5.9000	6.0500	-3.200%	108	851	+14.050%
2026-09-15	6.3000	6.4100	6.0900	6.2500	+3.648%	99	876	+10.400%
2026-09-14	5.9500	6.3800	5.9100	6.0300	-9.323%	176	870	+14.428%
2026-09-11	6.6500	6.6500	6.6500	6.6500	0.000%	1	782	+3.759%
2026-09-10	6.9200	6.9200	6.6500	6.6500	-17.596%	14	782	+3.759%
2026-09-04	8.1100	8.1100	8.0700	8.0700	-6.813%	14	813	-14.498%
2026-09-03	8.2900	8.7000	8.2900	8.6600	+13.798%	61	813	-20.323%
2026-09-02	7.6100	7.6100	7.6100	7.6100	+9.339%	10	770	-9.330%
2026-09-01	7.3800	7.3800	6.9600	6.9600	-15.122%	7	760	-0.862%
2026-08-31	8.0500	8.3000	8.0500	8.2000	-2.265%	4	755	-15.854%
2026-08-28	11.3000	11.5000	8.3900	8.3900	-19.866%	24	755	-17.759%
2026-08-27	9.5000	10.4700	9.5000	10.4700	+10.211%	8	759	-34.097%
2026-08-26	9.4500	9.5100	9.4000	9.5000	-2.364%	8	763	-27.368%
2026-08-25	9.5500	9.7300	9.5500	9.7300	-2.113%	3	767	-29.085%
2026-08-24	10.0700	10.3000	9.9400	9.9400	-4.239%	9	764	-30.584%
2026-08-21	10.3000	10.7500	10.3000	10.3800	+8.919%	45	764	-33.526%
2026-08-20	9.1000	10.1000	9.1000	9.5300	+17.946%	15	782	-27.597%
2026-08-19	8.1600	8.1600	8.0800	8.0800	+17.956%	27	787	-14.604%
2026-08-18	7.3500	7.3500	6.8500	6.8500	-13.836%	44	788	+0.730%
2026-08-17	7.9500	7.9500	7.9500	7.9500	+5.718%	35	817	-13.208%
2026-08-13	7.5900	7.5900	7.4700	7.5200	-8.738%	13	782	-8.245%
2026-08-12	8.4000	8.4500	8.2400	8.2400	+5.913%	120	782	-16.262%
2026-08-11	7.6000	7.9000	7.6000	7.7800	-9.745%	25	898	-11.311%
2026-08-10	7.1200	8.6700	7.1200	8.6200	+21.408%	151	912	-19.954%
2026-08-07	7.5100	7.5100	6.8600	7.1000	+15.447%	135	826	-2.817%
2026-08-06	6.0500	6.1500	6.0500	6.1500	-5.963%	9	760	+12.195%
2026-08-05	6.4000	6.8500	6.3700	6.5400	+25.287%	105	761	+5.505%
2026-08-04	5.3500	5.3500	5.1500	5.2200	+16.000%	36	684	+32.184%
2026-08-03	4.1500	4.5000	4.1500	4.5000	-2.174%	180	657	+53.333%
2026-07-31	4.3800	4.6400	4.3700	4.6000	+3.371%	162	657	+50.000%
2026-07-29	4.4500	4.4500	4.4500	4.4500	-10.463%	1	609	+55.056%
2026-07-23	4.9700	4.9700	4.9700	4.9700	-14.751%	1	608	+38.833%
2026-07-22	5.8000	5.8300	5.7500	5.8300	+35.581%	12	612	+18.353%
2026-07-17	4.3500	4.3500	4.3000	4.3000	-0.463%	11	602	+60.465%
2026-07-16	4.3000	4.5000	4.2300	4.3200	-14.455%	219	602	+59.722%
2026-07-15	4.6700	5.1300	4.6700	5.0500	-3.257%	199	594	+36.634%
2026-07-14	5.2200	5.2200	5.2200	5.2200	-16.480%	1	526	+32.184%
2026-07-09	6.2500	6.2500	6.2500	6.2500	+13.636%	5	527	+10.400%
2026-07-08	5.1500	5.5000	5.1000	5.5000	-14.596%	194	539	+25.455%
2026-07-07	6.7500	6.8000	6.4300	6.4400	-8.523%	32	456	+7.143%
2026-07-06	7.0500	7.1000	7.0400	7.0400	-1.538%	31	431	-1.989%
2026-07-02	7.0500	7.1500	7.0500	7.1500	+17.987%	7	399	-3.497%
2026-07-01	6.0600	6.0600	6.0600	6.0600	+1.849%	10	399	+13.861%
2026-06-30	6.2500	6.2500	5.9500	5.9500	-0.833%	8	389	+15.966%
2026-06-26	5.8100	6.1300	5.8100	6.0000	+17.647%	58	387	+15.000%
2026-06-24	5.9400	5.9400	5.1000	5.1000	-27.143%	34	340	+35.294%
2026-06-23	7.4300	7.4300	6.8100	7.0000	-20.455%	15	321	-1.429%
2026-06-22	9.4600	9.4600	8.8000	8.8000	-9.744%	32	313	-21.591%
2026-06-18	9.8700	9.8700	9.7500	9.7500	-5.797%	2	311	-29.231%
2026-06-17	12.7500	12.7500	10.3500	10.3500	-12.658%	7	311	-33.333%
2026-06-16	11.8500	11.8500	11.8500	11.8500	+17.910%	1	311	-41.772%
2026-06-12	10.0500	10.0500	10.0500	10.0500	-0.985%	1	311	-31.343%
2026-06-11	8.6000	10.1500	8.6000	10.1500	+16.667%	21	311	-32.020%
2026-06-10	8.7000	8.7000	8.7000	8.7000	-3.867%	1	295	-20.690%
2026-06-09	9.8100	9.8100	9.0500	9.0500	-19.196%	6	295	-23.757%
2026-06-05	11.6500	11.6500	11.2000	11.2000	-25.033%	3	295	-38.393%
2026-06-03	14.9400	14.9400	14.9400	14.9400	-10.000%	1	295	-53.815%
2026-06-02	16.6000	16.6000	16.6000	16.6000	+7.792%	2	294	-58.434%
2026-06-01	15.4700	15.4700	15.4000	15.4000	-2.839%	31	295	-55.195%
2026-05-27	15.8500	15.8500	15.8500	15.8500	-8.487%	1	310	-56.467%
2026-05-22	17.3200	17.3200	17.3200	17.3200	+1.584%	2	310	-60.162%
2026-05-21	17.0500	17.0500	17.0500	17.0500	-7.186%	4	308	-59.531%
2026-05-15	18.3700	18.3700	18.3700	18.3700	-25.173%	4	308	-62.439%
2026-05-14	24.5500	24.5500	24.5500	24.5500	-9.842%	2	308	-71.894%
2026-05-13	26.6000	27.2300	26.5000	27.2300	+5.748%	152	306	-74.660%
2026-05-11	25.2600	25.7500	24.8500	25.7500	+25.549%	102	306	-73.204%
2026-05-08	20.5100	20.5100	20.5100	20.5100	+34.492%	10	306	-66.358%
2026-05-04	15.2500	15.2500	15.2500	15.2500	-5.514%	1	312	-54.754%
2026-05-01	16.1400	16.1400	16.1400	16.1400	+5.147%	5	307	-57.249%
2026-04-30	15.3500	15.3500	15.3500	15.3500	+7.343%	1	307	-55.049%
2026-04-29	14.3400	14.3400	13.8200	14.3000	-32.547%	6	307	-51.748%
2026-04-20	21.1900	21.2000	21.1900	21.2000	-6.608%	5	302	-67.453%
2026-04-17	22.1500	23.2000	22.1500	22.7000	+33.138%	4	297	-69.604%
2026-04-02	17.0500	17.0500	17.0500	17.0500	-8.432%	1	298	-59.531%
2026-03-31	18.6200	18.6200	18.6200	18.6200	+20.674%	1	298	-62.943%
2026-03-23	15.4300	15.4300	15.4300	15.4300	+1.513%	4	297	-55.282%
2026-03-20	15.1000	15.2000	15.1000	15.2000	-7.486%	15	297	-54.605%
2026-03-19	15.5100	16.4300	15.5100	16.4300	-17.437%	11	302	-58.004%
2026-03-18	19.9000	19.9000	19.9000	19.9000	-27.319%	39	292	-65.327%
2026-03-12	27.1500	27.3800	27.1500	27.3800	-1.155%	2	331	-74.799%
2026-03-11	28.0200	28.0200	27.2000	27.7000	+6.538%	3	332	-75.090%
2026-03-06	26.0000	26.0000	26.0000	26.0000	+6.776%	1	332	-73.462%
2026-03-05	24.5500	24.5500	24.3500	24.3500	-5.876%	21	332	-71.663%
2026-03-04	25.8700	25.8700	25.8700	25.8700	+4.105%	1	352	-73.328%
2026-03-03	24.3500	24.8500	23.9200	24.8500	-21.061%	44	351	-72.233%
2026-03-02	30.0000	31.4800	29.3700	31.4800	-1.931%	8	336	-78.081%
2026-02-25	32.1000	32.1000	32.1000	32.1000	+6.468%	1	334	-78.505%
2026-02-24	30.7000	31.0000	29.9000	30.1500	-5.781%	9	334	-77.114%
2026-02-23	30.5000	32.0000	30.4500	32.0000	+16.831%	4	334	-78.438%
2026-02-20	24.7000	27.3900	24.7000	27.3900	+39.389%	12	332	-74.808%
2026-02-18	19.6500	19.6500	19.6500	19.6500	+16.756%	1	322	-64.885%
2026-02-17	15.9000	16.8300	15.9000	16.8300	-13.470%	2	323	-59.002%
2026-02-13	19.4500	19.4500	19.4500	19.4500	-25.763%	3	324	-64.524%
2026-02-11	25.9000	26.6900	25.9000	26.2000	+8.220%	23	324	-73.664%
2026-02-10	23.4700	24.2100	23.4700	24.2100	-7.947%	12	332	-71.499%
2026-02-09	26.3000	26.3000	26.3000	26.3000	+22.042%	1	320	-73.764%
2026-02-06	19.7700	22.0100	19.7700	21.5500	-22.342%	16	320	-67.981%
2026-02-04	32.0300	32.0300	27.7500	27.7500	+6.731%	8	320	-75.135%
2026-02-03	26.8200	26.8200	26.0000	26.0000	+18.182%	86	327	-73.462%
2026-02-02	24.9500	24.9500	20.6000	22.0000	-10.931%	8	334	-68.636%
2026-01-30	38.4500	39.5000	24.7000	24.7000	-51.089%	26	333	-72.065%
2026-01-29	54.8000	54.8000	50.5000	50.5000	-3.552%	7	345	-86.337%
2026-01-28	50.4700	52.3600	50.2500	52.3600	+10.394%	53	341	-86.822%
2026-01-27	42.0000	47.4300	42.0000	47.4300	-4.471%	2	371	-85.452%
2026-01-26	49.0000	49.6500	47.9200	49.6500	+44.964%	24	372	-86.103%
2026-01-22	33.8500	34.2500	33.8500	34.2500	+3.070%	41	394	-79.854%
2026-01-20	34.0500	34.0500	33.2300	33.2300	+3.263%	12	435	-79.236%
2026-01-15	32.0500	32.1800	32.0500	32.1800	+5.336%	43	436	-78.558%
2026-01-14	31.1600	31.1600	30.5500	30.5500	+15.501%	8	479	-77.414%
2026-01-13	28.2000	28.2500	26.4500	26.4500	+2.718%	57	481	-73.913%
2026-01-12	24.7400	26.1000	24.7400	25.7500	+23.679%	12	436	-73.204%
2026-01-09	20.9000	21.4300	20.8200	20.8200	+16.639%	7	435	-66.859%
2026-01-08	16.9600	18.0000	16.9600	17.8500	-10.750%	11	437	-61.345%
2026-01-07	19.1600	20.0000	19.1600	20.0000	-10.314%	11	445	-65.500%
2026-01-06	20.7100	22.3000	20.7100	22.3000	+21.791%	34	443	-69.058%
2026-01-05	18.1300	19.1500	18.1300	18.3100	+15.740%	8	470	-62.316%
2026-01-02	17.0400	17.0400	15.5500	15.8200	+1.736%	52	470	-56.384%
2025-12-31	17.0000	17.0000	14.7500	15.5500	-22.289%	120	520	-55.627%
2025-12-30	18.9000	20.3000	18.9000	20.0100	+19.463%	135	520	-65.517%
2025-12-29	16.4500	17.0000	15.7900	16.7500	-20.991%	237	512	-58.806%
2025-12-26	17.7500	21.2000	17.7500	21.2000	+35.463%	21	666	-67.453%
2025-12-24	14.7500	15.8500	14.7500	15.6500	+4.194%	29	651	-55.911%
2025-12-23	13.7500	15.0200	13.7500	15.0200	+14.221%	111	651	-54.061%
2025-12-22	13.2000	13.2000	12.9000	13.1500	+8.230%	137	634	-47.529%
2025-12-19	11.6500	12.1500	11.6500	12.1500	+10.858%	32	509	-43.210%
2025-12-18	10.7000	10.9600	10.4500	10.9600	-6.723%	13	539	-37.044%
2025-12-17	10.8500	11.8000	10.8000	11.7500	+20.513%	198	548	-41.277%
2025-12-16	9.5000	9.8000	9.5000	9.7500	-2.010%	47	566	-29.231%
2025-12-15	9.9900	10.1900	9.6000	9.9500	+11.798%	85	530	-30.653%
2025-12-12	9.3000	9.5000	8.4000	8.9000	-9.369%	154	598	-22.472%
2025-12-11	9.8000	10.4100	9.5000	9.8200	+13.526%	270	464	-29.735%
2025-12-10	8.7900	8.9000	8.6500	8.6500	-2.809%	170	265	-20.231%
2025-12-09	8.8800	8.9000	8.8000	8.9000	+22.759%	23	213	-22.472%
2025-12-05	7.2500	7.2500	7.2500	7.2500	+8.371%	1	199	-4.828%
2025-12-04	6.6800	6.7900	6.6800	6.6900	-20.546%	5	198	+3.139%
2025-12-03	8.3400	8.4200	8.3300	8.4200	+3.951%	4	196	-18.052%
2025-12-02	7.6800	8.1000	7.6800	8.1000	-4.142%	7	197	-14.815%
2025-12-01	7.5000	8.4500	7.5000	8.4500	+20.199%	18	195	-18.343%
2025-11-28	6.5600	7.0300	6.4400	7.0300	+43.469%	67	187	-1.849%
2025-11-26	4.9200	4.9200	4.9000	4.9000	+15.839%	8	179	+40.816%
2025-11-21	4.2300	4.2300	4.2300	4.2300	+0.955%	7	179	+63.121%
2025-11-20	4.1800	4.1900	4.1800	4.1900	-4.773%	30	172	+64.678%
2025-11-18	4.4000	4.4000	4.4000	4.4000	+2.326%	5	169	+56.818%
2025-11-17	4.3000	4.3000	4.3000	4.3000	-6.522%	10	164	+60.465%
2025-11-14	4.6000	4.6000	4.6000	4.6000	-9.091%	3	174	+50.000%
2025-11-13	5.1400	5.1400	5.0600	5.0600	-10.442%	6	177	+36.364%
2025-11-12	5.1800	5.6500	5.1800	5.6500	+32.941%	16	171	+22.124%
2025-11-11	4.2500	4.2500	4.2500	4.2500	+1.190%	4	167	+62.353%
2025-11-10	4.2000	4.2000	4.2000	4.2000	+53.285%	1	167	+64.286%
2025-11-07	2.7400	2.7400	2.7400	2.7400	-22.380%	1	166	+151.825%
2025-10-22	3.8400	3.8400	3.5300	3.5300	-24.733%	7	166	+95.467%
2025-10-15	4.7800	5.1800	4.6600	4.6900	-4.286%	100	173	+47.122%
2025-10-14	3.8100	4.9000	3.8100	4.9000	+76.895%	13	211	+40.816%
2025-10-07	2.8400	2.8400	2.7700	2.7700	+8.627%	5	205	+149.097%
2025-10-02	2.5500	2.5500	2.5500	2.5500	-10.839%	1	202	+170.588%
2025-10-01	2.7200	2.9000	2.7200	2.8600	0.000%	201	201	+141.259%