Dark

SLV20270115C62
SLV Jan 15 2027 62.00 Call (SLV270115C00062000)
option OPRA

EOD

Sep 17, 2026

4.85+18.293%(+0.75)481

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.0500	5.3200	4.8500	4.8500	+18.293%	481	13,134	0.000%
2026-09-16	4.7600	4.8500	3.9000	4.1000	-7.865%	213	12,830	+18.293%
2026-09-15	4.4000	4.5300	4.2300	4.4500	+4.706%	221	12,916	+8.989%
2026-09-14	4.1500	4.5500	4.1500	4.2500	-10.526%	366	13,074	+14.118%
2026-09-11	5.2000	5.2000	4.7500	4.7500	+1.496%	221	13,122	+2.105%
2026-09-10	5.0600	5.1000	4.6400	4.6800	-28.000%	226	13,243	+3.632%
2026-09-09	6.4000	6.9100	6.4000	6.5000	+14.638%	56	13,286	-25.385%
2026-09-08	5.9400	5.9700	5.6500	5.6700	-4.706%	89	13,273	-14.462%
2026-09-04	5.8000	5.9700	5.6400	5.9500	-8.882%	71	13,163	-18.487%
2026-09-03	6.0000	6.6700	5.9200	6.5300	+17.658%	484	13,163	-25.727%
2026-09-02	5.3600	5.6500	5.3600	5.5500	+10.558%	67	12,975	-12.613%
2026-09-01	5.3500	5.5500	5.0200	5.0200	-17.162%	277	13,125	-3.386%
2026-08-31	6.3200	6.3200	5.9000	6.0600	-2.258%	104	13,198	-19.967%
2026-08-28	8.5800	8.8000	6.2000	6.2000	-22.403%	808	13,195	-21.774%
2026-08-27	7.0900	8.1100	7.0900	7.9900	+9.452%	463	12,627	-39.299%
2026-08-26	7.3000	7.4000	6.8000	7.3000	-4.824%	379	12,763	-33.562%
2026-08-25	7.0000	7.7800	6.8500	7.6700	-0.648%	367	12,751	-36.767%
2026-08-24	8.0600	8.1000	7.4100	7.7200	-2.278%	1,977	12,718	-37.176%
2026-08-21	7.9500	8.2000	7.7000	7.9000	+8.219%	383	12,365	-38.608%
2026-08-20	6.6000	7.6500	6.6000	7.3000	+17.175%	124	12,333	-33.562%
2026-08-19	5.5700	6.2300	5.4800	6.2300	+27.143%	2,216	12,320	-22.151%
2026-08-18	5.5000	5.6000	4.8500	4.9000	-18.333%	122	12,521	-1.020%
2026-08-17	5.8000	6.2500	5.8000	6.0000	+11.317%	333	12,543	-19.167%
2026-08-14	5.6500	5.9000	5.3900	5.3900	+1.698%	277	12,516	-10.019%
2026-08-13	5.9500	5.9500	5.3000	5.3000	-13.821%	12	12,559	-8.491%
2026-08-12	6.4000	6.4800	6.0600	6.1500	+4.237%	62	12,559	-21.138%
2026-08-11	5.9500	6.0800	5.7500	5.9000	-8.527%	3,032	12,602	-17.797%
2026-08-10	5.2800	6.5500	5.2400	6.4500	+22.857%	227	11,159	-24.806%
2026-08-07	5.5100	5.6000	5.0900	5.2500	+17.978%	85	11,068	-7.619%
2026-08-06	4.4500	4.4500	4.4500	4.4500	-7.676%	51	11,050	+8.989%
2026-08-05	4.6500	5.0000	4.6500	4.8200	+27.513%	172	11,009	+0.622%
2026-08-04	3.7100	3.9500	3.7100	3.7800	+18.125%	208	10,983	+28.307%
2026-08-03	3.0500	3.2000	3.0500	3.2000	-3.904%	2	11,092	+51.563%
2026-07-31	3.1500	3.3300	3.1000	3.3300	-9.264%	8	11,093	+45.646%
2026-07-30	3.3600	3.6700	3.3600	3.6700	-3.421%	75	11,101	+32.153%
2026-07-29	3.2000	3.8000	3.2000	3.8000	+18.750%	22	11,100	+27.632%
2026-07-28	3.2300	3.2300	3.2000	3.2000	-13.978%	48	11,078	+51.563%
2026-07-27	3.7000	3.7200	3.6700	3.7200	-5.344%	14	11,062	+30.376%
2026-07-24	3.9500	3.9500	3.9300	3.9300	+7.084%	4	11,062	+23.410%
2026-07-23	3.6700	3.6700	3.6700	3.6700	-15.826%	10	11,058	+32.153%
2026-07-22	4.1500	4.5800	4.1500	4.3600	+12.082%	207	11,048	+11.239%
2026-07-21	3.7500	4.0200	3.7500	3.8900	+17.169%	141	11,068	+24.679%
2026-07-20	3.4000	3.4000	3.3200	3.3200	+4.403%	2	11,102	+46.084%
2026-07-17	3.1500	3.2000	3.0700	3.1800	+1.274%	130	11,100	+52.516%
2026-07-16	3.3000	3.3000	3.0200	3.1400	-7.918%	163	11,082	+54.459%
2026-07-15	3.4300	3.5200	3.3500	3.4100	-16.829%	24	11,083	+42.229%
2026-07-14	4.0400	4.1000	4.0400	4.1000	+14.846%	101	11,085	+18.293%
2026-07-13	3.6300	3.6300	3.5700	3.5700	-16.000%	5	11,085	+35.854%
2026-07-10	4.3600	4.3600	4.2500	4.2500	-9.574%	4	11,085	+14.118%
2026-07-09	4.5800	4.7200	4.5400	4.7000	+13.253%	35	11,086	+3.191%
2026-07-08	4.0700	4.1500	3.8300	4.1500	-8.791%	317	11,249	+16.867%
2026-07-07	5.1500	5.1500	4.5100	4.5500	-16.360%	412	11,039	+6.593%
2026-07-06	5.4300	5.6000	5.3400	5.4400	+11.020%	10,437	11,044	-10.846%
2026-07-02	5.5000	5.5000	4.9000	4.9000	-2.000%	1,010	1,433	-1.020%
2026-07-01	4.4500	5.1500	4.4500	5.0000	+10.375%	14	1,433	-3.000%
2026-06-30	4.9500	4.9600	4.5300	4.5300	+9.420%	22	1,443	+7.064%
2026-06-29	4.1800	4.2500	4.1400	4.1400	-4.828%	85	1,433	+17.150%
2026-06-26	4.6500	4.8000	4.3500	4.3500	+2.353%	21	1,412	+11.494%
2026-06-25	4.2500	4.2500	4.2500	4.2500	+1.432%	2	1,401	+14.118%
2026-06-24	4.4300	4.5300	3.6000	4.1900	-20.943%	56	1,411	+15.752%
2026-06-23	5.7000	5.7000	5.2500	5.3000	-21.713%	38	1,424	-8.491%
2026-06-22	7.6600	7.6700	6.7700	6.7700	-4.916%	37	1,408	-28.360%
2026-06-18	8.2000	8.2000	7.1200	7.1200	-12.638%	123	1,627	-31.882%
2026-06-17	9.6500	10.4000	8.1500	8.1500	-13.757%	273	1,627	-40.491%
2026-06-16	9.6000	9.6200	9.3500	9.4500	-1.563%	4	1,627	-48.677%
2026-06-15	10.3500	10.4000	9.6000	9.6000	+10.345%	83	1,544	-49.479%
2026-06-12	8.3000	8.9000	8.1600	8.7000	+1.163%	131	1,544	-44.253%
2026-06-11	6.7000	8.6000	6.7000	8.6000	+19.279%	129	1,544	-43.605%
2026-06-10	7.4000	7.5900	7.2100	7.2100	-1.905%	107	1,432	-32.732%
2026-06-09	8.5000	8.7500	7.0100	7.3500	-15.323%	53	1,395	-34.014%
2026-06-08	8.8800	9.0000	8.5000	8.6800	-1.364%	166	1,361	-44.124%
2026-06-05	10.3500	10.3500	8.7300	8.8000	-26.971%	81	1,242	-44.886%
2026-06-04	12.5500	12.6000	11.7500	12.0500	+0.668%	157	1,223	-59.751%
2026-06-03	11.9400	12.1500	11.8900	11.9700	-11.004%	28	1,336	-59.482%
2026-06-02	13.4500	13.4500	13.4500	13.4500	-0.148%	2	1,357	-63.941%
2026-05-29	13.4700	13.4700	13.4700	13.4700	+2.433%	2	1,355	-63.994%
2026-05-28	12.2400	13.1500	12.2400	13.1500	+0.382%	7	1,355	-63.118%
2026-05-27	13.1500	13.1500	13.1000	13.1000	-7.746%	6	1,357	-62.977%
2026-05-26	14.2000	14.2000	14.2000	14.2000	+2.899%	1	1,355	-65.845%
2026-05-21	13.8000	13.8000	13.8000	13.8000	-0.933%	10	1,356	-64.855%
2026-05-20	13.9300	13.9300	13.9300	13.9300	-9.428%	1	1,356	-65.183%
2026-05-15	15.4500	15.5500	15.2300	15.3800	-35.622%	10	1,366	-68.466%
2026-05-13	23.5000	24.8500	23.5000	23.8900	+4.551%	71	1,362	-79.699%
2026-05-12	21.5000	22.8500	21.1100	22.8500	+3.864%	29	1,382	-78.775%
2026-05-11	22.0500	22.0500	22.0000	22.0000	+34.557%	4	1,382	-77.955%
2026-05-07	16.3500	16.3500	16.3500	16.3500	+9.732%	26	1,449	-70.336%
2026-05-06	15.4500	15.4500	14.8000	14.9000	+19.871%	54	1,449	-67.450%
2026-05-05	12.7000	12.9500	12.4300	12.4300	-0.877%	101	1,460	-60.981%
2026-05-04	13.2000	13.2000	12.2800	12.5400	-11.253%	75	1,420	-61.324%
2026-05-01	13.5600	14.3400	13.5600	14.1300	+9.961%	293	1,129	-65.676%
2026-04-30	12.7000	12.8500	12.4500	12.8500	+8.898%	26	1,129	-62.257%
2026-04-29	12.0000	12.0000	11.5500	11.8000	-4.531%	78	1,116	-58.898%
2026-04-28	12.9500	12.9500	12.3600	12.3600	-14.167%	6	1,077	-60.761%
2026-04-27	14.1600	14.4000	14.1200	14.4000	-4.319%	25	1,078	-66.319%
2026-04-23	15.2100	15.3500	14.9700	15.0500	-7.669%	7	1,056	-67.774%
2026-04-22	16.3000	16.3000	16.3000	16.3000	+7.804%	1	1,054	-70.245%
2026-04-21	15.8500	15.8500	15.1200	15.1200	-15.294%	4	1,057	-67.923%
2026-04-20	17.9500	17.9500	17.8500	17.8500	-7.942%	3	1,057	-72.829%
2026-04-17	19.8000	20.0200	19.3900	19.3900	+12.081%	10	1,055	-74.987%
2026-04-16	16.9000	17.3000	16.9000	17.3000	-2.535%	17	1,064	-71.965%
2026-04-15	17.7500	17.7500	17.7500	17.7500	-1.498%	1	1,077	-72.676%
2026-04-14	17.3000	18.0500	17.2500	18.0200	+15.884%	18	1,077	-73.085%
2026-04-13	15.5500	15.5500	15.5500	15.5500	-5.758%	1	1,089	-68.810%
2026-04-10	16.0800	16.6100	16.0800	16.5000	+0.304%	3	1,095	-70.606%
2026-04-09	15.5400	16.4500	15.5400	16.4500	-1.201%	8	1,095	-70.517%
2026-04-08	16.9000	17.0000	16.6500	16.6500	+12.500%	11	1,103	-70.871%
2026-04-06	14.8500	14.9000	14.8000	14.8000	-1.333%	13	1,111	-67.230%
2026-04-02	13.6700	15.1500	13.6700	15.0000	-9.091%	55	1,138	-67.667%
2026-04-01	16.4000	17.0000	16.4000	16.5000	-2.367%	224	1,138	-70.606%
2026-03-31	15.5500	16.9100	15.5500	16.9000	+19.014%	41	1,151	-71.302%
2026-03-30	14.8500	14.8500	14.2000	14.2000	0.000%	188	1,179	-65.845%
2026-03-27	13.0000	15.0000	12.9500	14.2000	+10.938%	282	1,317	-65.845%
2026-03-26	12.8500	13.3000	12.3700	12.8000	-13.514%	108	1,178	-62.109%
2026-03-25	15.2500	15.2500	14.4000	14.8000	+8.425%	58	1,173	-67.230%
2026-03-24	12.8000	13.9500	12.5000	13.6500	+3.019%	285	1,149	-64.469%
2026-03-23	12.0000	14.0200	12.0000	13.2500	+9.504%	484	922	-63.396%
2026-03-20	12.6800	12.6800	12.1000	12.1000	-8.333%	62	539	-59.917%
2026-03-19	12.5000	13.6000	11.9000	13.2000	-20.721%	31	510	-63.258%
2026-03-18	17.2100	17.2600	16.6500	16.6500	-11.905%	35	481	-70.871%
2026-03-17	19.2000	19.2000	18.9000	18.9000	-7.125%	20	455	-74.339%
2026-03-13	22.1500	22.1500	20.3500	20.3500	-11.135%	7	455	-76.167%
2026-03-03	22.0000	22.9000	21.7400	22.9000	-22.109%	4	485	-78.821%
2026-03-02	29.4000	29.4000	29.4000	29.4000	-6.518%	1	485	-83.503%
2026-02-27	30.3700	31.4500	30.3700	31.4500	+7.411%	5	484	-84.579%
2026-02-25	29.5000	29.7000	29.2800	29.2800	-0.340%	12	492	-83.436%
2026-02-23	29.3800	29.3800	29.3800	29.3800	+20.164%	10	492	-83.492%
2026-02-20	23.3000	24.4500	23.3000	24.4500	+32.808%	5	487	-80.164%
2026-02-19	17.7500	18.4100	17.7500	18.4100	+4.306%	11	489	-73.656%
2026-02-18	17.8800	17.8800	17.6500	17.6500	+25.623%	8	488	-72.521%
2026-02-17	13.8900	14.4600	13.8500	14.0500	-12.733%	20	494	-65.480%
2026-02-12	16.7700	17.4000	16.1000	16.1000	-31.138%	34	482	-69.876%
2026-02-11	23.3800	23.3800	23.3800	23.3800	+10.075%	1	492	-79.256%
2026-02-10	21.2400	21.2400	21.2400	21.2400	-8.841%	10	492	-77.166%
2026-02-09	21.4600	23.3000	21.4600	23.3000	+20.725%	21	492	-79.185%
2026-02-06	18.1000	19.7000	18.1000	19.3000	+4.494%	22	503	-74.870%
2026-02-05	18.2000	18.7000	18.2000	18.4700	-28.272%	18	520	-73.741%
2026-02-04	28.7500	28.7500	25.7500	25.7500	+2.386%	4	511	-81.165%
2026-02-03	24.8300	27.1000	24.8300	25.1500	+22.683%	12	509	-80.716%
2026-02-02	17.4800	20.7000	17.4800	20.5000	-11.179%	14	511	-76.341%
2026-01-30	35.1000	35.1000	19.2300	23.0800	-45.694%	71	509	-78.986%
2026-01-29	50.0000	50.0000	42.5000	42.5000	+2.607%	2	511	-88.588%
2026-01-27	39.6500	41.4200	39.6500	41.4200	-1.475%	21	511	-88.291%
2026-01-26	43.0000	46.1500	41.8000	42.0400	+15.622%	21	511	-88.463%
2026-01-23	35.0600	36.3600	35.0600	36.3600	+17.290%	14	510	-86.661%
2026-01-22	30.7500	31.0000	30.7500	31.0000	+8.581%	33	505	-84.355%
2026-01-21	28.9000	28.9700	27.6000	28.5500	-5.931%	43	505	-83.012%
2026-01-20	30.5300	30.6600	30.0000	30.3500	+16.731%	14	515	-84.020%
2026-01-16	26.0000	26.0000	26.0000	26.0000	-7.539%	2	526	-81.346%
2026-01-15	26.3200	29.0400	26.3200	28.1200	-3.434%	134	526	-82.752%
2026-01-14	27.8300	29.1200	27.0600	29.1200	+22.714%	65	434	-83.345%
2026-01-13	24.6500	25.3700	23.7300	23.7300	+5.467%	50	422	-79.562%
2026-01-12	20.8500	23.0000	20.8500	22.5000	+22.616%	84	434	-78.444%
2026-01-09	18.4500	18.5600	18.3500	18.3500	+16.139%	61	437	-73.569%
2026-01-08	15.7000	15.8000	15.7000	15.8000	-12.707%	16	377	-69.304%
2026-01-07	16.9100	18.1000	16.9100	18.1000	-5.335%	12	380	-73.204%
2026-01-06	17.9000	19.6500	17.9000	19.1200	+19.875%	31	378	-74.634%
2026-01-05	16.1500	16.7500	15.9500	15.9500	+17.279%	89	421	-69.592%
2026-01-02	14.9300	14.9500	13.6000	13.6000	+0.890%	7	421	-64.338%
2025-12-31	14.0000	14.0000	12.6800	13.4800	-18.303%	57	404	-64.021%
2025-12-30	16.3000	17.6500	16.1500	16.5000	+13.793%	22	404	-70.606%
2025-12-29	14.5500	14.6200	13.5500	14.5000	-22.460%	237	398	-66.552%
2025-12-26	15.4000	18.7000	15.4000	18.7000	+40.602%	107	324	-74.064%
2025-12-24	13.3500	13.3500	12.3500	13.3000	+4.314%	15	267	-63.534%
2025-12-23	11.2500	12.7700	11.2500	12.7500	+14.865%	21	267	-61.961%
2025-12-22	11.0600	11.2000	10.7000	11.1000	+10.448%	160	274	-56.306%
2025-12-19	9.4600	10.1500	9.4600	10.0500	+13.431%	34	114	-51.741%
2025-12-18	9.4000	9.4000	8.8500	8.8600	-6.243%	39	124	-45.260%
2025-12-17	9.2400	9.7700	9.2400	9.4500	+16.523%	12	106	-48.677%
2025-12-16	8.0000	8.2500	8.0000	8.1100	-4.588%	24	106	-40.197%
2025-12-15	8.2700	8.5000	8.0600	8.5000	-1.506%	37	82	-42.941%
2025-12-12	8.6300	8.6300	8.6300	8.6300	+2.738%	1	46	-43.801%
2025-12-11	8.1000	8.4100	8.1000	8.4000	+12.752%	31	45	-42.262%
2025-12-09	7.4500	7.4500	7.4500	7.4500	+26.486%	2	25	-34.899%
2025-12-08	5.8900	5.8900	5.8900	5.8900	-17.042%	1	23	-17.657%
2025-12-03	7.1500	7.1500	7.1000	7.1000	0.000%	22	22	-31.690%