Dark

SLV20270115C58
SLV Jan 15 2027 58.00 Call (SLV270115C00058000)
option OPRA

EOD

Sep 17, 2026

6.43+17.336%(+0.95)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.5000	7.0000	6.4300	6.4300	+17.336%	232	2,153	0.000%
2026-09-16	6.2000	6.3000	5.2000	5.4800	-6.003%	416	2,347	+17.336%
2026-09-15	5.9400	5.9800	5.6400	5.8300	+0.517%	140	2,117	+10.292%
2026-09-14	5.6100	6.0500	5.4500	5.8000	-6.902%	92	2,055	+10.862%
2026-09-11	6.6000	6.7800	6.2200	6.2300	+2.131%	55	2,106	+3.210%
2026-09-10	6.6000	6.6000	6.0500	6.1000	-28.488%	553	2,238	+5.410%
2026-09-09	8.4500	8.7500	8.3800	8.5300	+17.655%	23	1,909	-24.619%
2026-09-08	7.5000	7.5000	7.2500	7.2500	-3.974%	6	1,933	-11.310%
2026-09-04	7.4600	7.6500	7.3500	7.5500	-7.927%	45	1,924	-14.834%
2026-09-03	7.8200	8.4000	7.7000	8.2000	+16.147%	73	1,924	-21.585%
2026-09-02	7.1300	7.2900	6.9500	7.0600	+7.786%	112	1,967	-8.924%
2026-09-01	6.8600	7.1000	6.5500	6.5500	-15.484%	144	2,002	-1.832%
2026-08-31	7.7500	7.7900	7.6300	7.7500	-2.516%	71	1,958	-17.032%
2026-08-28	10.5000	10.5000	7.8500	7.9500	-17.617%	127	1,957	-19.119%
2026-08-27	9.4000	9.9900	9.4000	9.6500	+9.040%	112	1,932	-33.368%
2026-08-26	8.9500	8.9500	8.7000	8.8500	-6.744%	3	1,933	-27.345%
2026-08-25	8.6300	9.4900	8.6300	9.4900	-0.836%	4	1,934	-32.244%
2026-08-24	10.0700	10.0700	9.3100	9.5700	-2.347%	46	1,932	-32.811%
2026-08-21	10.1200	10.1200	9.7000	9.8000	+9.742%	27	1,940	-34.388%
2026-08-20	8.1600	9.5100	8.1600	8.9300	+12.327%	1,210	1,951	-27.996%
2026-08-19	7.3000	7.9800	7.0200	7.9500	+24.804%	44	1,862	-19.119%
2026-08-18	6.9000	6.9000	6.3500	6.3700	-19.060%	86	1,875	+0.942%
2026-08-17	7.4400	7.8700	7.4400	7.8700	+12.589%	56	1,895	-18.297%
2026-08-14	7.3500	7.3500	6.9900	6.9900	+2.343%	42	1,877	-8.011%
2026-08-13	7.0500	7.1500	6.8000	6.8300	-11.299%	37	1,853	-5.857%
2026-08-12	7.9500	8.0400	7.7000	7.7000	+6.207%	135	1,857	-16.494%
2026-08-11	7.5000	7.6000	7.1700	7.2500	-10.494%	65	1,958	-11.310%
2026-08-10	6.8500	8.2500	6.8000	8.1000	+20.896%	156	1,987	-20.617%
2026-08-07	6.8900	7.1500	6.5300	6.7000	+9.299%	116	1,869	-4.030%
2026-08-05	6.3000	6.3300	6.0000	6.1300	+25.102%	50	1,865	+4.894%
2026-08-04	4.9500	5.0000	4.9000	4.9000	+14.219%	4	1,858	+31.224%
2026-08-03	4.1800	4.2900	4.1800	4.2900	+5.665%	2	1,856	+49.883%
2026-07-31	4.1500	4.1500	4.0600	4.0600	-12.876%	903	1,857	+58.374%
2026-07-30	4.4000	4.6600	4.4000	4.6600	-0.851%	241	2,166	+37.983%
2026-07-29	4.0700	4.7000	4.0700	4.7000	-1.053%	11	1,265	+36.809%
2026-07-27	4.8100	4.9400	4.7500	4.7500	+1.064%	5	1,275	+35.368%
2026-07-24	4.7200	5.0000	4.7000	4.7000	+4.911%	321	1,275	+36.809%
2026-07-23	4.6400	4.6400	4.4800	4.4800	-21.404%	6	1,221	+43.527%
2026-07-22	5.8000	5.8000	5.7000	5.7000	+16.090%	3	1,223	+12.807%
2026-07-21	4.9000	5.1000	4.9000	4.9100	+17.746%	22	1,222	+30.957%
2026-07-20	4.3000	4.3000	4.1700	4.1700	+12.097%	3	1,234	+54.197%
2026-07-17	3.7200	3.7200	3.7200	3.7200	-5.823%	4	1,233	+72.849%
2026-07-16	4.1900	4.2100	3.9500	3.9500	-15.957%	226	1,233	+62.785%
2026-07-15	4.6300	4.8200	4.6100	4.7000	-9.615%	90	1,226	+36.809%
2026-07-14	5.2500	5.2500	5.2000	5.2000	+11.828%	3	1,226	+23.654%
2026-07-13	4.7700	4.7700	4.5200	4.6500	-13.889%	12	1,228	+38.280%
2026-07-10	5.3500	5.4500	5.3500	5.4000	-7.376%	16	1,233	+19.074%
2026-07-09	5.8200	5.8300	5.8200	5.8300	-4.426%	5	1,227	+10.292%
2026-07-07	6.1000	6.1000	6.1000	6.1000	-6.870%	5	1,227	+5.410%
2026-07-06	6.7000	6.7000	6.5300	6.5500	+6.159%	16	1,227	-1.832%
2026-07-02	6.6800	6.8500	6.1700	6.1700	+4.223%	17	1,220	+4.214%
2026-07-01	6.1000	6.3500	5.9200	5.9200	+1.197%	9	1,220	+8.615%
2026-06-30	5.8700	6.0800	5.8500	5.8500	+17.000%	6	1,220	+9.915%
2026-06-29	5.3000	5.3000	5.0000	5.0000	-4.762%	3	1,218	+28.600%
2026-06-25	5.1500	5.3900	5.1500	5.2500	+8.471%	30	1,218	+22.476%
2026-06-24	4.6100	5.1500	4.5000	4.8400	-25.881%	10	1,214	+32.851%
2026-06-23	7.0200	7.1200	6.4700	6.5300	-22.076%	31	1,214	-1.531%
2026-06-22	9.3000	9.3200	8.3800	8.3800	-6.369%	9	1,217	-23.270%
2026-06-18	9.3100	9.3100	8.9500	8.9500	-19.005%	5	1,222	-28.156%
2026-06-17	11.0500	11.0500	11.0500	11.0500	-1.778%	5	1,222	-41.810%
2026-06-16	11.7500	11.7500	11.2500	11.2500	-2.597%	2	1,222	-42.844%
2026-06-15	12.2000	12.2000	11.5500	11.5500	+12.793%	101	1,244	-44.329%
2026-06-12	10.2400	10.2400	10.2400	10.2400	+1.891%	1	1,244	-37.207%
2026-06-11	8.3500	10.0500	8.1500	10.0500	+19.217%	64	1,244	-36.020%
2026-06-10	8.7500	9.2000	8.4200	8.4300	-4.313%	117	1,224	-23.725%
2026-06-09	8.9300	8.9300	8.5500	8.8100	-17.740%	16	1,153	-27.015%
2026-06-08	10.4500	10.7500	10.4500	10.7100	+2.586%	3	1,142	-39.963%
2026-06-05	10.4400	10.4400	10.4400	10.4400	-25.108%	1	1,140	-38.410%
2026-06-03	14.3000	14.3000	13.9400	13.9400	-8.770%	3	1,140	-53.874%
2026-06-02	15.2300	15.2800	15.2300	15.2800	+1.867%	3	1,139	-57.919%
2026-06-01	15.0000	15.0000	15.0000	15.0000	-4.276%	1	1,137	-57.133%
2026-05-29	15.6700	15.6700	15.6700	15.6700	+3.092%	2	1,137	-58.966%
2026-05-27	15.2000	15.2000	15.2000	15.2000	-5.296%	3	1,139	-57.697%
2026-05-22	16.0500	16.0500	16.0500	16.0500	-1.534%	2	1,139	-59.938%
2026-05-21	16.3000	16.3000	16.3000	16.3000	-3.664%	1	1,139	-60.552%
2026-05-20	16.6000	16.9200	16.6000	16.9200	-3.864%	6	1,139	-61.998%
2026-05-15	17.6200	17.6200	17.6000	17.6000	-24.947%	12	1,136	-63.466%
2026-05-14	23.8800	23.8800	23.4500	23.4500	-11.776%	10	1,136	-72.580%
2026-05-13	25.7500	27.4500	25.7500	26.5800	+7.699%	49	1,145	-75.809%
2026-05-12	23.5500	24.6800	23.5500	24.6800	-1.280%	14	1,145	-73.947%
2026-05-11	24.0500	25.0000	24.0500	25.0000	+26.582%	11	1,145	-74.280%
2026-05-08	20.2200	20.2200	19.7200	19.7500	+1.282%	10	1,133	-67.443%
2026-05-07	19.5000	19.5000	19.5000	19.5000	+10.922%	1	1,132	-67.026%
2026-05-06	17.1000	17.7300	17.1000	17.5800	+22.509%	8	1,132	-63.424%
2026-05-05	14.3000	14.3500	14.3000	14.3500	-0.692%	6	1,137	-55.192%
2026-05-04	14.4500	14.4500	14.4500	14.4500	-1.567%	1	1,139	-55.502%
2026-04-30	14.7500	14.7500	14.6200	14.6800	-0.811%	29	1,138	-56.199%
2026-04-28	14.8000	14.8000	14.8000	14.8000	-10.357%	1	1,166	-56.554%
2026-04-27	16.4900	16.5100	16.4900	16.5100	-4.841%	3	1,166	-61.054%
2026-04-24	17.7000	17.7000	17.3500	17.3500	+5.343%	2	1,165	-62.939%
2026-04-23	16.5200	16.5700	16.4700	16.4700	-10.828%	300	1,165	-60.959%
2026-04-22	18.4700	18.4700	18.4700	18.4700	+4.943%	1	866	-65.187%
2026-04-21	18.5800	18.5800	17.6000	17.6000	-20.685%	2	866	-63.466%
2026-04-17	22.6800	22.6800	22.1900	22.1900	+9.906%	5	865	-71.023%
2026-04-15	20.1800	20.1900	20.1800	20.1900	+14.716%	8	863	-68.153%
2026-04-08	18.1600	18.1600	17.6000	17.6000	+6.152%	7	866	-63.466%
2026-04-06	16.8900	16.8900	16.5800	16.5800	+0.913%	14	864	-61.218%
2026-04-02	16.0600	16.4300	16.0600	16.4300	+0.859%	13	846	-60.864%
2026-03-30	16.2900	16.2900	16.2900	16.2900	+3.692%	2	846	-60.528%
2026-03-27	16.7700	16.7700	15.7100	15.7100	-6.488%	22	847	-59.071%
2026-03-25	16.9800	16.9800	16.8000	16.8000	+20.863%	11	834	-61.726%
2026-03-20	13.9000	13.9000	13.9000	13.9000	-8.673%	1	845	-53.741%
2026-03-19	13.6400	15.3000	13.6100	15.2200	-20.935%	91	844	-57.753%
2026-03-18	20.1000	20.1000	19.2500	19.2500	-17.347%	4	866	-66.597%
2026-03-13	23.0700	23.2900	23.0700	23.2900	-10.937%	10	863	-72.392%
2026-03-12	26.3500	26.3600	26.1500	26.1500	-12.920%	301	853	-75.411%
2026-03-10	30.0300	30.0300	30.0200	30.0300	+16.125%	4	701	-78.588%
2026-03-09	25.8600	25.8800	25.7300	25.8600	+6.771%	5	699	-75.135%
2026-03-05	24.2200	24.2200	24.2200	24.2200	-5.428%	1	694	-73.452%
2026-03-04	25.6000	25.6100	25.5600	25.6100	-0.350%	8	694	-74.893%
2026-03-03	25.4000	25.7000	25.4000	25.7000	-24.300%	2	688	-74.981%
2026-02-27	32.4500	34.0500	32.4500	33.9500	+12.604%	4	689	-81.060%
2026-02-26	29.2000	30.1500	29.2000	30.1500	-0.822%	2	692	-78.673%
2026-02-25	32.0000	32.0000	30.4000	30.4000	-0.654%	2	691	-78.849%
2026-02-24	30.6000	30.6000	30.6000	30.6000	+2.000%	1	691	-78.987%
2026-02-23	29.6000	30.0000	29.5500	30.0000	+13.422%	6	690	-78.567%
2026-02-20	23.8000	26.4500	23.8000	26.4500	+33.924%	16	694	-75.690%
2026-02-19	19.7500	19.7500	19.7500	19.7500	-0.853%	2	710	-67.443%
2026-02-18	19.9200	19.9200	19.9200	19.9200	+17.176%	2	711	-67.721%
2026-02-17	17.0000	17.0000	17.0000	17.0000	-10.053%	1	712	-62.176%
2026-02-12	20.4000	20.4000	18.9000	18.9000	-25.737%	5	712	-65.979%
2026-02-09	24.0000	25.4500	24.0000	25.4500	+23.245%	8	714	-74.735%
2026-02-06	20.8000	20.8000	20.1000	20.6500	+9.029%	10	716	-68.862%
2026-02-05	19.8000	19.8000	18.9400	18.9400	-38.407%	3	719	-66.051%
2026-02-04	30.5000	30.7500	30.5000	30.7500	+15.602%	2	718	-79.089%
2026-02-03	28.9000	28.9000	26.2300	26.6000	+31.683%	6	718	-75.827%
2026-02-02	24.3600	24.3600	20.2000	20.2000	-24.627%	4	723	-68.168%
2026-01-30	38.9100	38.9100	22.5000	26.8000	-48.233%	16	724	-76.007%
2026-01-29	55.0000	55.0000	47.2800	51.7700	+0.916%	13	722	-87.580%
2026-01-28	49.3000	51.3000	49.3000	51.3000	+19.026%	16	726	-87.466%
2026-01-27	42.8200	44.7000	42.8200	43.1000	+2.595%	5	740	-85.081%
2026-01-26	45.7500	51.0400	42.0000	42.0100	+10.698%	49	742	-84.694%
2026-01-23	36.4300	37.9500	36.4300	37.9500	+13.793%	9	761	-83.057%
2026-01-22	33.1500	33.5500	33.1500	33.3500	+5.371%	16	766	-80.720%
2026-01-21	32.2000	32.2000	31.6500	31.6500	-3.945%	22	770	-79.684%
2026-01-20	32.7000	32.9500	32.6300	32.9500	+13.817%	12	767	-80.486%
2026-01-16	28.8500	29.0000	28.4100	28.9500	-6.553%	25	756	-77.789%
2026-01-14	30.2300	30.9800	29.5000	30.9800	+18.971%	21	756	-79.245%
2026-01-13	27.4000	27.4000	25.7600	26.0400	+5.854%	17	762	-75.307%
2026-01-12	24.3500	25.2800	24.3500	24.6000	+19.417%	34	769	-73.862%
2026-01-09	18.9500	20.6500	18.9500	20.6000	+17.379%	42	771	-68.786%
2026-01-08	17.3500	17.8100	17.3500	17.5500	-9.536%	22	767	-63.362%
2026-01-07	18.8500	20.0500	18.8000	19.4000	-9.809%	40	768	-66.856%
2026-01-06	21.0000	21.7500	20.9900	21.5100	+18.709%	48	782	-70.107%
2026-01-05	18.1400	18.5000	17.7900	18.1200	+15.783%	35	765	-64.514%
2026-01-02	16.4200	16.6500	15.6500	15.6500	+3.300%	3	765	-58.914%
2025-12-31	16.5500	16.5500	14.2600	15.1500	-23.096%	84	738	-57.558%
2025-12-30	18.5000	19.7000	17.9800	19.7000	+22.360%	18	738	-67.360%
2025-12-29	17.6000	17.6000	14.9000	16.1000	-22.297%	626	748	-60.062%
2025-12-26	17.4600	20.7200	17.1000	20.7200	+37.219%	66	1,044	-68.967%
2025-12-24	14.8500	15.1000	14.0500	15.1000	+2.931%	5	1,044	-57.417%
2025-12-23	13.0000	14.6700	12.9500	14.6700	+15.421%	48	1,044	-56.169%
2025-12-22	12.7200	12.8400	12.4200	12.7100	+9.569%	28	1,048	-49.410%
2025-12-19	11.0500	11.7800	11.0500	11.6000	+11.005%	157	1,046	-44.569%
2025-12-18	10.8900	10.8900	10.0500	10.4500	-7.522%	43	915	-38.469%
2025-12-17	10.4800	11.3800	10.4800	11.3000	+20.213%	340	942	-43.097%
2025-12-16	9.4900	9.5000	9.2500	9.4000	-3.590%	24	665	-31.596%
2025-12-15	9.8500	9.8500	9.4400	9.7500	+12.717%	159	656	-34.051%
2025-12-12	9.9000	10.1000	8.0500	8.6500	-8.562%	53	558	-25.665%
2025-12-11	9.4000	10.0400	9.2000	9.4600	+5.111%	202	538	-32.030%
2025-12-10	8.3500	9.0000	8.3500	9.0000	+7.784%	2	384	-28.556%
2025-12-09	8.0000	8.3500	8.0000	8.3500	+22.975%	6	384	-22.994%
2025-12-08	6.9000	6.9000	6.7900	6.7900	-6.986%	22	379	-5.302%
2025-12-05	7.7200	7.7800	7.3000	7.3000	+12.828%	6	357	-11.918%
2025-12-04	6.4700	6.4700	6.4400	6.4700	-20.320%	3	353	-0.618%
2025-12-03	8.1500	8.1500	8.1200	8.1200	+2.138%	6	355	-20.813%
2025-12-02	7.9900	7.9900	7.9500	7.9500	-4.217%	2	350	-19.119%
2025-12-01	7.7500	8.3400	7.7200	8.3000	+76.596%	34	350	-22.530%
2025-11-13	4.7000	4.7000	4.7000	4.7000	+18.687%	5	317	+36.809%
2025-11-11	3.9500	3.9600	3.9400	3.9600	+12.500%	8	312	+62.374%
2025-10-24	3.5200	3.5200	3.5200	3.5200	-2.222%	2	307	+82.670%
2025-10-21	3.6000	3.6000	3.6000	3.6000	-18.919%	1	306	+78.611%
2025-10-17	4.5600	4.5600	4.4400	4.4400	-11.200%	10	305	+44.820%
2025-10-16	5.0000	5.0000	5.0000	5.0000	+7.527%	2	295	+28.600%
2025-10-15	4.5600	4.6500	4.5300	4.6500	+2.198%	10	297	+38.280%
2025-10-14	4.0600	4.5500	3.9100	4.5500	+82.000%	54	297	+41.319%
2025-10-09	2.5000	2.5000	2.5000	2.5000	-8.759%	6	258	+157.200%
2025-10-01	2.7400	2.7400	2.7400	2.7400	-0.364%	1	252	+134.672%
2025-09-29	2.8000	2.8000	2.7500	2.7500	0.000%	251	251	+133.818%