Dark

SLV20270115C61
SLV Jan 15 2027 61.00 Call (SLV270115C00061000)
option OPRA

EOD

Sep 17, 2026

5.20+16.854%(+0.75)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.4800	5.4800	5.2000	5.2000	+16.854%	23	2,513	0.000%
2026-09-16	5.0300	5.0700	4.1800	4.4500	-4.301%	252	2,522	+16.854%
2026-09-15	4.7000	4.8100	4.6500	4.6500	-3.125%	75	2,538	+11.828%
2026-09-14	4.4500	4.9000	4.4300	4.8000	-5.882%	687	2,591	+8.333%
2026-09-11	5.5500	5.5500	5.0500	5.1000	+2.204%	34	2,699	+1.961%
2026-09-10	5.4200	5.4500	4.9000	4.9900	-26.074%	63	2,694	+4.208%
2026-09-09	7.0000	7.2100	6.4500	6.7500	+9.756%	602	2,754	-22.963%
2026-09-08	6.2000	6.2000	6.1000	6.1500	-3.150%	53	2,715	-15.447%
2026-09-04	6.1000	6.4000	6.1000	6.3500	-7.971%	91	2,716	-18.110%
2026-09-03	6.2500	7.0700	6.2500	6.9000	+17.148%	159	2,716	-24.638%
2026-09-02	5.9700	6.0400	5.8300	5.8900	+9.074%	22	2,618	-11.715%
2026-09-01	5.6000	5.8500	5.4000	5.4000	-15.361%	416	2,611	-3.704%
2026-08-31	6.6500	6.7400	6.3000	6.3800	-3.480%	375	2,517	-18.495%
2026-08-28	9.1400	9.1400	6.6000	6.6100	-21.682%	258	2,642	-21.331%
2026-08-27	7.5000	8.4500	7.5000	8.4400	+12.533%	43	2,620	-38.389%
2026-08-26	7.7500	7.8000	7.3000	7.5000	-7.293%	143	2,598	-30.667%
2026-08-25	7.3000	8.0900	7.3000	8.0900	+1.889%	344	2,496	-35.723%
2026-08-24	8.3100	8.3100	7.8500	7.9400	-4.337%	61	2,189	-34.509%
2026-08-21	8.3500	8.7000	8.2000	8.3000	+11.409%	321	2,169	-37.349%
2026-08-20	6.9000	8.0500	6.9000	7.4500	+11.527%	130	2,269	-30.201%
2026-08-19	6.2000	6.6800	6.2000	6.6800	+26.038%	9	2,195	-22.156%
2026-08-18	5.7900	5.8500	5.2600	5.3000	-20.301%	23	2,193	-1.887%
2026-08-17	6.0200	6.6500	6.0200	6.6500	+14.655%	3	2,199	-21.805%
2026-08-14	6.0800	6.2700	5.8000	5.8000	-2.027%	23	2,198	-10.345%
2026-08-13	6.0000	6.0000	5.9200	5.9200	-8.923%	2	2,194	-12.162%
2026-08-12	6.7800	7.0500	6.4500	6.5000	+4.839%	23	2,194	-20.000%
2026-08-11	6.3900	6.4000	6.0500	6.2000	-10.791%	436	2,182	-16.129%
2026-08-10	5.7400	6.9500	5.6500	6.9500	+27.523%	41	2,265	-25.180%
2026-08-07	5.7800	5.7900	5.4000	5.4500	+12.371%	42	2,263	-4.587%
2026-08-06	4.7700	4.8500	4.6500	4.8500	-4.339%	22	2,230	+7.216%
2026-08-05	5.0500	5.2800	5.0500	5.0700	+25.185%	18	2,229	+2.564%
2026-08-04	4.0500	4.2000	4.0500	4.0500	+17.391%	28	2,229	+28.395%
2026-08-03	3.2200	3.4500	3.2200	3.4500	-3.361%	6	2,241	+50.725%
2026-07-31	3.3800	3.5700	3.3800	3.5700	-11.194%	5	2,237	+45.658%
2026-07-30	3.9500	4.0200	3.8900	4.0200	+5.789%	7	2,238	+29.353%
2026-07-29	3.4000	3.8000	3.3500	3.8000	-7.317%	4	2,238	+36.842%
2026-07-27	4.1000	4.1000	4.1000	4.1000	+2.500%	1	2,237	+26.829%
2026-07-24	4.0800	4.0800	4.0000	4.0000	+2.564%	4	2,237	+30.000%
2026-07-23	3.9000	3.9000	3.9000	3.9000	-17.548%	50	2,237	+33.333%
2026-07-22	4.8200	4.8200	4.6500	4.7300	+13.429%	198	2,187	+9.937%
2026-07-21	4.2100	4.3000	4.1200	4.1700	+22.287%	104	2,193	+24.700%
2026-07-20	3.5500	3.6200	3.4000	3.4100	+0.294%	5	2,184	+52.493%
2026-07-17	3.3200	3.4100	3.2600	3.4000	+2.102%	140	2,185	+52.941%
2026-07-16	3.3000	3.4400	3.1900	3.3300	-8.516%	207	2,188	+56.156%
2026-07-15	3.7000	3.7000	3.6300	3.6400	-15.349%	16	2,189	+42.857%
2026-07-14	4.3000	4.3000	4.3000	4.3000	+9.694%	1	2,189	+20.930%
2026-07-13	4.1000	4.1000	3.8700	3.9200	-11.712%	350	2,189	+32.653%
2026-07-10	4.5900	4.7100	4.4400	4.4400	-9.388%	124	2,391	+17.117%
2026-07-09	4.8700	4.9600	4.7400	4.9000	+13.953%	108	2,391	+6.122%
2026-07-08	4.3600	4.4100	4.0300	4.3000	-14.000%	1,079	2,372	+20.930%
2026-07-07	5.1500	5.2500	4.7600	5.0000	-13.043%	943	2,364	+4.000%
2026-07-02	5.7500	5.7500	5.7500	5.7500	+4.736%	1	1,687	-9.565%
2026-07-01	5.3500	5.4900	5.2700	5.4900	+12.041%	4	1,687	-5.282%
2026-06-30	5.1500	5.1500	4.9000	4.9000	+9.865%	6	1,689	+6.122%
2026-06-29	4.4200	4.4600	4.4200	4.4600	-7.469%	20	1,687	+16.592%
2026-06-26	4.5100	5.0000	4.5100	4.8200	+5.470%	29	1,687	+7.884%
2026-06-25	4.4000	4.6500	4.4000	4.5700	+11.463%	120	1,679	+13.786%
2026-06-24	4.6000	4.7000	4.1000	4.1000	-26.126%	103	1,683	+26.829%
2026-06-23	6.0500	6.0500	5.5500	5.5500	-23.448%	66	1,698	-6.306%
2026-06-22	7.9500	7.9500	7.2500	7.2500	-5.229%	31	1,723	-28.276%
2026-06-18	8.5000	8.7500	7.5000	7.6500	-11.047%	971	1,557	-32.026%
2026-06-17	9.9300	9.9500	8.4200	8.6000	-13.131%	35	1,557	-39.535%
2026-06-16	9.9000	10.0000	9.8500	9.9000	-1.493%	15	1,557	-47.475%
2026-06-15	10.7500	10.7500	10.0500	10.0500	+11.050%	197	980	-48.259%
2026-06-12	8.4000	9.2000	8.3500	9.0500	+0.111%	600	980	-42.541%
2026-06-11	7.1500	9.0500	7.1500	9.0400	+24.518%	24	980	-42.478%
2026-06-10	7.9500	8.0000	7.2600	7.2600	-4.474%	161	995	-28.375%
2026-06-09	8.8000	8.8000	7.3100	7.6000	-16.022%	59	890	-31.579%
2026-06-08	9.0000	9.3500	9.0000	9.0500	-0.440%	24	873	-42.541%
2026-06-05	9.6500	9.6500	9.0900	9.0900	-27.971%	22	856	-42.794%
2026-06-04	12.6200	12.6200	12.6200	12.6200	+3.189%	1	850	-58.796%
2026-06-03	12.2300	12.2300	12.2300	12.2300	-12.767%	1	851	-57.482%
2026-06-02	14.0200	14.0200	14.0200	14.0200	-0.778%	1	851	-62.910%
2026-05-28	13.4500	14.1300	13.4500	14.1300	+3.974%	11	857	-63.199%
2026-05-27	13.5900	13.5900	13.5900	13.5900	-5.098%	1	861	-61.737%
2026-05-22	14.3200	14.3200	14.3200	14.3200	+1.560%	1	861	-63.687%
2026-05-19	14.1800	14.1800	14.1000	14.1000	-13.919%	22	861	-63.121%
2026-05-15	15.9000	16.3800	15.9000	16.3800	-25.274%	21	878	-68.254%
2026-05-14	22.0600	22.0600	21.9200	21.9200	-13.803%	3	901	-76.277%
2026-05-13	23.5500	25.4300	23.4500	25.4300	+11.535%	5	901	-79.552%
2026-05-11	22.8000	22.8000	22.8000	22.8000	+25.275%	3	901	-77.193%
2026-05-08	18.2000	18.2000	18.2000	18.2000	+41.634%	40	901	-71.429%
2026-05-04	12.8500	12.8500	12.8500	12.8500	-1.833%	1	870	-59.533%
2026-04-30	13.0900	13.0900	13.0900	13.0900	+6.509%	7	869	-60.275%
2026-04-29	12.3500	12.3500	12.2900	12.2900	-7.594%	3	869	-57.689%
2026-04-28	13.3000	13.3000	13.3000	13.3000	-12.672%	1	866	-60.902%
2026-04-24	15.4000	15.4000	15.2300	15.2300	-25.012%	2	866	-65.857%
2026-04-17	20.3100	20.3100	20.3100	20.3100	+8.378%	3	866	-74.397%
2026-04-15	18.7400	18.7400	18.7400	18.7400	+0.753%	20	866	-72.252%
2026-04-14	17.9500	18.6000	17.9500	18.6000	+11.712%	2	866	-72.043%
2026-04-10	16.6500	16.6500	16.6500	16.6500	+9.180%	1	866	-68.769%
2026-04-06	15.2500	15.2500	15.2500	15.2500	+0.329%	2	866	-65.902%
2026-04-02	15.2000	15.2000	15.2000	15.2000	-12.139%	2	866	-65.789%
2026-04-01	17.1700	17.3000	17.1700	17.3000	+1.170%	4	866	-69.942%
2026-03-31	16.7000	17.1000	16.7000	17.1000	+18.750%	3	865	-69.591%
2026-03-30	14.4000	14.4000	14.4000	14.4000	-4.950%	6	865	-63.889%
2026-03-27	13.6000	15.1500	13.6000	15.1500	+19.010%	7	865	-65.677%
2026-03-26	12.9000	12.9000	12.7300	12.7300	-18.502%	10	865	-59.152%
2026-03-25	15.5600	15.6500	15.5500	15.6200	+14.265%	5	859	-66.709%
2026-03-24	13.0500	13.6700	13.0500	13.6700	+5.560%	8	859	-61.960%
2026-03-23	12.4000	13.7000	12.3000	12.9500	-2.996%	5	859	-59.846%
2026-03-20	13.2500	13.4300	13.2500	13.3500	-7.612%	16	859	-61.049%
2026-03-19	13.0000	14.5500	12.1500	14.4500	-25.707%	221	860	-64.014%
2026-03-17	20.0000	20.0000	19.4500	19.4500	-23.875%	4	890	-73.265%
2026-03-12	25.5500	25.5500	25.5500	25.5500	+3.024%	1	889	-79.648%
2026-03-11	24.8000	24.8000	24.8000	24.8000	-11.429%	1	889	-79.032%
2026-03-10	28.0000	28.0000	28.0000	28.0000	+14.801%	1	889	-81.429%
2026-03-04	24.3900	24.3900	24.3900	24.3900	+0.785%	2	889	-78.680%
2026-03-03	23.9500	24.2000	23.9500	24.2000	-14.849%	6	889	-78.512%
2026-03-02	28.7500	29.7000	28.3300	28.4200	-8.323%	5	889	-81.703%
2026-02-27	31.0000	31.0000	31.0000	31.0000	+16.541%	2	889	-83.226%
2026-02-26	26.7500	26.7500	26.6000	26.6000	-11.274%	3	889	-80.451%
2026-02-25	29.9000	30.6500	29.8900	29.9800	+3.201%	34	867	-82.655%
2026-02-24	29.0500	29.0500	29.0500	29.0500	+58.830%	1	867	-82.100%
2026-02-18	18.2900	18.2900	18.2900	18.2900	+24.000%	1	866	-71.569%
2026-02-17	14.7500	14.7500	14.7500	14.7500	-16.995%	1	866	-64.746%
2026-02-13	17.7700	17.7700	17.7700	17.7700	+5.837%	3	867	-70.737%
2026-02-12	16.7900	16.7900	16.7900	16.7900	-29.275%	2	867	-69.029%
2026-02-09	21.8100	23.7400	21.8100	23.7400	+28.186%	2	867	-78.096%
2026-02-06	18.5200	18.5200	18.5200	18.5200	-1.489%	3	867	-71.922%
2026-02-05	19.4200	19.4200	16.6500	18.8000	-34.495%	18	867	-72.340%
2026-02-04	29.5500	29.5500	28.7000	28.7000	+13.663%	5	868	-81.882%
2026-02-03	27.0000	27.5500	25.2500	25.2500	+21.394%	66	868	-79.406%
2026-02-02	20.7500	21.5600	18.4500	20.8000	-10.345%	412	918	-75.000%
2026-01-30	36.2200	36.8000	22.5500	23.2000	-47.571%	30	611	-77.586%
2026-01-29	52.9200	52.9200	44.2000	44.2500	-5.246%	12	603	-88.249%
2026-01-28	46.7000	46.7000	46.7000	46.7000	+8.227%	1	613	-88.865%
2026-01-27	41.2500	43.1500	41.2500	43.1500	+2.300%	21	613	-87.949%
2026-01-26	47.1000	47.1000	42.1800	42.1800	+21.381%	3	613	-87.672%
2026-01-23	34.5000	34.7500	34.2500	34.7500	+11.129%	173	613	-85.036%
2026-01-22	31.2700	31.2700	31.2700	31.2700	+3.201%	11	455	-83.371%
2026-01-21	30.6400	30.6400	30.3000	30.3000	-1.045%	3	456	-82.838%
2026-01-20	30.4500	30.6200	30.4500	30.6200	+13.407%	4	456	-83.018%
2026-01-16	27.0000	27.0000	27.0000	27.0000	-8.938%	1	456	-80.741%
2026-01-15	27.1000	29.6500	27.1000	29.6500	+2.773%	37	456	-82.462%
2026-01-14	28.3000	28.8500	27.6900	28.8500	+18.822%	69	454	-81.976%
2026-01-13	25.5000	25.5000	24.2800	24.2800	+6.165%	20	457	-78.583%
2026-01-12	22.4500	23.5500	22.4500	22.8700	+21.649%	67	452	-77.263%
2026-01-09	18.3500	19.3000	18.3500	18.8000	+11.573%	27	449	-72.340%
2026-01-08	15.2500	16.8500	15.2300	16.8500	-3.934%	30	452	-69.139%
2026-01-07	17.1500	17.6000	17.1500	17.5400	-9.913%	21	449	-70.353%
2026-01-06	19.0500	19.8000	18.9000	19.4700	+18.359%	23	443	-73.292%
2026-01-05	16.5200	17.0000	16.3100	16.4500	+15.682%	18	437	-68.389%
2026-01-02	15.3300	15.3300	14.2200	14.2200	+5.490%	52	437	-63.432%
2025-12-31	14.5000	15.2500	13.0000	13.4800	-24.693%	165	317	-61.424%
2025-12-30	16.5000	18.0900	16.5000	17.9000	+21.438%	13	317	-70.950%
2025-12-29	14.8000	15.4100	13.8500	14.7400	-20.152%	63	318	-64.722%
2025-12-26	15.7500	18.4600	15.7000	18.4600	+35.437%	295	299	-71.831%
2025-12-24	13.3000	13.6400	12.6500	13.6300	+2.481%	80	282	-61.849%
2025-12-23	12.2500	13.3000	11.8500	13.3000	+15.152%	87	282	-60.902%
2025-12-22	11.5000	11.5600	11.2500	11.5500	+11.594%	26	247	-54.978%
2025-12-19	10.1000	10.7000	10.1000	10.3500	+7.813%	302	243	-49.758%
2025-12-18	9.6000	9.6000	9.6000	9.6000	-4.667%	4	99	-45.833%
2025-12-17	9.4600	10.2000	9.4600	10.0700	+19.313%	73	95	-48.361%
2025-12-16	8.2000	8.4400	8.2000	8.4400	-2.989%	4	23	-38.389%
2025-12-15	8.5600	8.7000	8.5600	8.7000	+16.000%	7	20	-40.230%
2025-12-12	8.6000	8.6000	7.2700	7.5000	-13.295%	14	18	-30.667%
2025-12-11	8.8000	8.8000	8.6500	8.6500	+6.396%	6	11	-39.884%
2025-12-10	7.4000	8.1300	7.4000	8.1300	+4.633%	4	10	-36.039%
2025-12-09	7.7700	7.7700	7.7700	7.7700	+33.966%	1	8	-33.076%
2025-12-04	5.8000	5.8000	5.8000	5.8000	-18.539%	2	8	-10.345%
2025-12-02	7.1500	7.1500	6.8000	7.1200	0.000%	13	7	-26.966%