Dark

SLV20270115C63
SLV Jan 15 2027 63.00 Call (SLV270115C00063000)
option OPRA

EOD

Sep 17, 2026

4.50+18.421%(+0.70)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.7000	4.7500	4.4500	4.5000	+18.421%	32	1,970	0.000%
2026-09-16	4.3900	4.4300	3.6000	3.8000	-8.434%	12	1,967	+18.421%
2026-09-15	3.9800	4.1500	3.9800	4.1500	+6.138%	11	2,149	+8.434%
2026-09-14	4.0000	4.2100	3.9000	3.9100	-12.135%	129	2,142	+15.090%
2026-09-11	4.8000	4.8000	4.4400	4.4500	+1.136%	657	2,166	+1.124%
2026-09-10	4.7300	4.7300	4.3400	4.4000	-26.050%	65	2,357	+2.273%
2026-09-09	6.0400	6.5000	5.6800	5.9500	+8.182%	330	2,333	-24.370%
2026-09-08	5.6000	5.6000	5.4500	5.5000	+0.917%	35	2,245	-18.182%
2026-09-04	5.3500	5.5300	5.3000	5.4500	-11.669%	33	2,248	-17.431%
2026-09-03	5.7100	6.1700	5.7100	6.1700	+19.342%	31	2,248	-27.066%
2026-09-02	5.2000	5.2900	5.0600	5.1700	+0.977%	123	2,217	-12.959%
2026-09-01	4.9500	5.1500	4.9500	5.1200	-9.381%	43	2,260	-12.109%
2026-08-31	5.7400	5.7900	5.5800	5.6500	-3.419%	61	2,264	-20.354%
2026-08-28	8.2400	8.4000	5.8500	5.8500	-23.026%	84	2,267	-23.077%
2026-08-27	7.1700	7.6400	7.0500	7.6000	+12.927%	170	2,258	-40.789%
2026-08-26	6.9400	6.9400	6.5500	6.7300	-9.421%	31	2,242	-33.135%
2026-08-25	6.4100	7.4300	6.4100	7.4300	+1.088%	341	2,217	-39.435%
2026-08-24	7.7000	7.7000	7.0500	7.3500	-1.342%	941	2,159	-38.776%
2026-08-21	7.4500	7.8200	7.3100	7.4500	+9.559%	255	1,447	-39.597%
2026-08-20	6.5000	7.2300	6.5000	6.8000	+18.261%	127	1,320	-33.824%
2026-08-19	5.3500	5.7600	5.3500	5.7500	+22.863%	115	1,274	-21.739%
2026-08-18	4.7000	4.7000	4.6800	4.6800	-15.978%	12	1,265	-3.846%
2026-08-17	5.3500	5.8000	5.3500	5.5700	+8.577%	44	1,263	-19.210%
2026-08-14	5.2500	5.2500	5.1300	5.1300	+3.219%	2	1,220	-12.281%
2026-08-13	5.0000	5.0000	4.9700	4.9700	-12.960%	2	1,219	-9.457%
2026-08-12	5.9700	5.9700	5.7100	5.7100	+3.818%	164	1,219	-21.191%
2026-08-11	5.7500	5.7500	5.5000	5.5000	-9.091%	67	1,145	-18.182%
2026-08-10	5.0200	6.0500	4.9600	6.0500	+23.469%	163	1,164	-25.620%
2026-08-07	5.2000	5.3100	4.7300	4.9000	+21.588%	324	1,110	-8.163%
2026-08-06	4.2200	4.2200	3.9700	4.0300	-11.429%	185	1,104	+11.663%
2026-08-05	4.4600	4.5800	4.4500	4.5500	+26.389%	207	1,110	-1.099%
2026-08-04	3.6500	3.6500	3.5400	3.6000	+11.111%	48	1,048	+25.000%
2026-07-30	3.3500	3.3500	3.2400	3.2400	-4.706%	41	1,054	+38.889%
2026-07-29	3.0000	3.4500	3.0000	3.4000	+13.333%	3	1,045	+32.353%
2026-07-28	3.0000	3.0000	3.0000	3.0000	-14.530%	1	1,045	+50.000%
2026-07-27	3.5300	3.5300	3.4600	3.5100	+0.286%	17	1,045	+28.205%
2026-07-24	3.7000	3.7100	3.5000	3.5000	+6.061%	4	1,042	+28.571%
2026-07-23	3.4000	3.4000	3.3000	3.3000	-10.811%	5	1,040	+36.364%
2026-07-21	3.5500	3.7000	3.5500	3.7000	+23.333%	31	1,046	+21.622%
2026-07-20	3.0500	3.0500	3.0000	3.0000	0.000%	6	1,044	+50.000%
2026-07-17	2.8400	3.0000	2.8400	3.0000	+1.010%	2	1,046	+50.000%
2026-07-16	3.1000	3.1000	2.9700	2.9700	-8.896%	12	1,050	+51.515%
2026-07-15	3.4600	3.4700	3.1800	3.2600	-14.211%	175	1,039	+38.037%
2026-07-14	3.8300	3.8300	3.7600	3.8000	+11.765%	33	1,050	+18.421%
2026-07-13	3.4500	3.4500	3.4000	3.4000	-17.073%	30	1,062	+32.353%
2026-07-10	4.1500	4.1500	4.1000	4.1000	-6.818%	5	1,032	+9.756%
2026-07-09	4.4000	4.4000	4.4000	4.4000	+14.883%	1	1,028	+2.273%
2026-07-08	3.8300	3.8300	3.8300	3.8300	-14.889%	1	1,029	+17.493%
2026-07-07	4.7000	4.7000	4.5000	4.5000	-12.959%	6	1,029	0.000%
2026-07-06	5.1700	5.1700	5.1700	5.1700	+10.707%	2	1,027	-12.959%
2026-07-02	5.1500	5.1500	4.6700	4.6700	-0.638%	4	1,028	-3.640%
2026-07-01	4.7000	4.7000	4.7000	4.7000	+4.444%	2	1,028	-4.255%
2026-06-30	4.5000	4.5000	4.5000	4.5000	+18.734%	1	1,028	0.000%
2026-06-29	4.1200	4.1200	3.7900	3.7900	-5.721%	10	1,027	+18.734%
2026-06-25	4.0200	4.0200	4.0200	4.0200	+8.943%	6	1,023	+11.940%
2026-06-24	4.3300	4.3300	3.6900	3.6900	-28.210%	36	1,023	+21.951%
2026-06-23	5.1700	5.1700	5.1400	5.1400	-20.923%	11	1,051	-12.451%
2026-06-22	7.3800	7.3800	6.5000	6.5000	-9.344%	21	1,056	-30.769%
2026-06-18	7.2000	7.3300	7.1700	7.1700	-9.811%	25	1,047	-37.238%
2026-06-17	9.1400	9.1400	7.9500	7.9500	-13.399%	29	1,047	-43.396%
2026-06-16	9.3400	9.3400	8.9500	9.1800	-1.290%	58	1,047	-50.980%
2026-06-15	9.9300	9.9300	9.3000	9.3000	+9.412%	22	989	-51.613%
2026-06-12	8.2700	8.5000	8.2700	8.5000	+2.410%	17	989	-47.059%
2026-06-11	6.7000	8.3000	6.7000	8.3000	+25.948%	56	989	-45.783%
2026-06-10	7.2500	7.2500	6.5900	6.5900	-5.857%	23	935	-31.715%
2026-06-09	7.3500	7.3500	7.0000	7.0000	-17.062%	12	926	-35.714%
2026-06-08	8.2100	8.5600	8.1700	8.4400	+0.476%	44	922	-46.682%
2026-06-05	9.5000	9.5000	8.4000	8.4000	-27.398%	46	945	-46.429%
2026-06-04	12.1500	12.1500	11.3800	11.5700	-11.477%	51	928	-61.106%
2026-05-29	13.0700	13.0700	13.0700	13.0700	-3.685%	3	919	-65.570%
2026-05-26	13.5700	13.5700	13.5700	13.5700	+0.668%	3	916	-66.839%
2026-05-22	13.8700	13.8700	13.4800	13.4800	-5.404%	9	916	-66.617%
2026-05-21	14.2500	14.2500	14.2500	14.2500	+6.742%	4	912	-68.421%
2026-05-19	12.8900	13.3500	12.8900	13.3500	-10.583%	33	912	-66.292%
2026-05-18	14.8500	14.9300	14.8500	14.9300	-0.467%	2	946	-69.859%
2026-05-15	15.2500	15.3500	15.0000	15.0000	-28.401%	5	946	-70.000%
2026-05-14	20.9500	20.9500	20.9500	20.9500	+3.713%	1	945	-78.520%
2026-05-12	19.3800	20.2000	19.3800	20.2000	-6.784%	2	946	-77.723%
2026-05-11	20.8000	21.6700	20.8000	21.6700	+32.134%	151	946	-79.234%
2026-05-07	16.4000	16.4000	16.4000	16.4000	+12.329%	3	862	-72.561%
2026-05-06	14.6000	14.6000	14.6000	14.6000	+17.742%	2	861	-69.178%
2026-05-05	12.3400	12.4000	12.3300	12.4000	-7.116%	46	861	-63.710%
2026-05-01	13.3500	13.3500	13.3500	13.3500	+8.537%	1	818	-66.292%
2026-04-30	12.0500	12.3000	12.0500	12.3000	+12.329%	8	818	-63.415%
2026-04-29	11.3400	11.3400	10.9500	10.9500	-11.694%	17	817	-58.904%
2026-04-28	12.4000	12.4000	12.4000	12.4000	-12.243%	6	828	-63.710%
2026-04-24	14.1300	14.1300	14.1300	14.1300	-2.215%	1	822	-68.153%
2026-04-23	14.7500	14.7500	14.4500	14.4500	-8.254%	24	822	-68.858%
2026-04-22	15.9500	15.9500	15.7500	15.7500	-9.222%	7	846	-71.429%
2026-04-20	17.3500	17.3500	17.3500	17.3500	-8.443%	5	853	-74.063%
2026-04-17	18.9500	18.9500	18.9500	18.9500	+15.198%	2	858	-76.253%
2026-04-16	16.4500	16.4500	16.4500	16.4500	-3.970%	4	860	-72.644%
2026-04-15	17.7500	18.1000	17.1300	17.1300	-0.983%	37	864	-73.730%
2026-04-14	16.4000	17.3000	16.4000	17.3000	+7.453%	9	839	-73.988%
2026-04-10	16.1000	16.1000	16.1000	16.1000	+2.157%	1	846	-72.050%
2026-04-09	15.0600	15.7600	15.0500	15.7600	+4.302%	10	846	-71.447%
2026-04-08	16.4000	16.5000	15.1100	15.1100	+15.785%	116	848	-70.218%
2026-04-07	13.0500	13.0500	13.0500	13.0500	-9.438%	1	957	-65.517%
2026-04-06	14.4500	14.4500	14.4100	14.4100	-0.483%	150	957	-68.772%
2026-04-02	14.0500	14.5500	14.0500	14.4800	-9.500%	10	842	-68.923%
2026-04-01	16.3900	16.3900	15.9300	16.0000	+5.611%	39	842	-71.875%
2026-03-31	15.1500	15.1500	15.1500	15.1500	+8.993%	1	853	-70.297%
2026-03-30	14.3000	14.3000	13.9000	13.9000	0.000%	46	854	-67.626%
2026-03-27	12.3000	14.0500	12.3000	13.9000	+16.513%	25	859	-67.626%
2026-03-26	12.5800	13.1000	11.9300	11.9300	-15.689%	103	848	-62.280%
2026-03-25	14.8300	15.0000	14.1500	14.1500	+8.015%	38	883	-68.198%
2026-03-24	12.6000	13.2200	12.6000	13.1000	+1.946%	57	895	-65.649%
2026-03-23	11.8000	13.5500	11.8000	12.8500	+10.300%	290	849	-64.981%
2026-03-20	12.9000	12.9800	11.6500	11.6500	-12.009%	45	674	-61.373%
2026-03-19	11.8500	13.2400	11.8500	13.2400	-24.213%	152	638	-66.012%
2026-03-18	17.4700	17.4700	17.4600	17.4700	-6.777%	6	509	-74.242%
2026-03-17	18.7300	18.7400	18.7300	18.7400	-20.289%	2	503	-75.987%
2026-03-12	24.2000	24.2100	23.5100	23.5100	-2.042%	4	502	-80.859%
2026-03-09	22.9300	24.0000	22.9300	24.0000	+4.575%	5	556	-81.250%
2026-03-03	22.9500	22.9500	22.9500	22.9500	-14.842%	1	558	-80.392%
2026-03-02	26.9500	26.9500	26.9500	26.9500	-12.698%	1	557	-83.302%
2026-02-27	30.5500	30.8700	30.5500	30.8700	+16.053%	3	556	-85.423%
2026-02-26	25.8000	26.6000	25.7500	26.6000	-2.278%	4	559	-83.083%
2026-02-23	27.4000	27.4000	27.2200	27.2200	+31.498%	6	557	-83.468%
2026-02-20	20.7000	20.7000	20.7000	20.7000	+16.949%	6	563	-78.261%
2026-02-19	17.7000	17.7000	17.7000	17.7000	+9.259%	5	569	-74.576%
2026-02-12	18.3500	18.3500	15.8300	16.2000	-31.064%	13	564	-72.222%
2026-02-11	23.5000	23.5000	23.5000	23.5000	+12.011%	1	573	-80.851%
2026-02-10	21.5000	21.5000	20.9800	20.9800	-7.658%	21	572	-78.551%
2026-02-09	21.6500	23.1000	21.6500	22.7200	+19.579%	106	593	-80.194%
2026-02-06	17.5500	19.0000	17.5500	19.0000	+8.883%	396	696	-76.316%
2026-02-05	16.5000	18.4100	15.8000	17.4500	-31.245%	33	632	-74.212%
2026-02-04	25.3900	25.3900	25.3800	25.3800	+2.463%	20	654	-82.270%
2026-02-03	25.6300	26.1500	24.7500	24.7700	+28.943%	5	634	-81.833%
2026-02-02	21.0800	21.7500	18.0500	19.2100	-19.958%	24	636	-76.575%
2026-01-30	33.9500	36.1900	20.0500	24.0000	-53.262%	23	647	-81.250%
2026-01-29	51.3500	51.3500	51.3500	51.3500	+14.365%	1	646	-91.237%
2026-01-28	44.9000	44.9000	44.9000	44.9000	+14.541%	1	646	-89.978%
2026-01-27	39.2000	39.2000	39.2000	39.2000	-3.018%	1	648	-88.520%
2026-01-26	47.9000	47.9000	40.4200	40.4200	+14.020%	2	646	-88.867%
2026-01-23	33.8500	35.4500	33.8500	35.4500	+17.462%	16	647	-87.306%
2026-01-22	28.8000	30.2100	28.8000	30.1800	+4.069%	3	648	-85.089%
2026-01-21	28.5700	29.0000	28.5700	29.0000	-0.956%	26	649	-84.483%
2026-01-20	30.1500	30.1500	29.0900	29.2800	+18.543%	19	649	-84.631%
2026-01-16	24.7000	24.7000	24.7000	24.7000	-12.875%	20	648	-81.781%
2026-01-15	25.9100	28.5400	25.9100	28.3500	+0.532%	26	648	-84.127%
2026-01-14	26.5100	28.2000	26.3000	28.2000	+18.487%	17	650	-84.043%
2026-01-13	24.0000	24.7500	22.9900	23.8000	+8.676%	66	649	-81.092%
2026-01-12	20.9000	22.5400	20.9000	21.9000	+22.006%	61	672	-79.452%
2026-01-09	18.1300	18.2000	17.8200	17.9500	+18.874%	98	672	-74.930%
2026-01-08	14.7400	15.1000	14.7400	15.1000	-9.527%	24	685	-70.199%
2026-01-07	16.4400	16.7500	16.1500	16.6900	-10.605%	22	683	-73.038%
2026-01-06	18.0000	19.1500	18.0000	18.6700	+19.221%	338	688	-75.897%
2026-01-05	15.4100	16.4500	15.4100	15.6600	+17.744%	62	945	-71.264%
2026-01-02	13.8900	13.8900	13.2000	13.3000	+2.308%	8	945	-66.165%
2025-12-31	14.2000	14.2000	12.2000	13.0000	-17.197%	95	903	-65.385%
2025-12-30	15.7500	17.3800	15.3500	15.7000	+11.744%	248	903	-71.338%
2025-12-29	11.2000	14.5500	11.2000	14.0500	-21.377%	765	696	-67.972%
2025-12-26	14.9000	17.8700	14.8200	17.8700	+38.527%	177	917	-74.818%
2025-12-24	12.6600	12.9000	12.0900	12.9000	+5.049%	19	949	-65.116%
2025-12-23	11.5000	12.3000	11.0000	12.2800	+14.766%	324	949	-63.355%
2025-12-22	10.9000	10.9000	10.3000	10.7000	+9.072%	143	846	-57.944%
2025-12-19	9.7000	9.8500	9.7000	9.8100	+14.603%	121	774	-54.128%
2025-12-18	8.8300	8.8300	8.5600	8.5600	-8.742%	7	668	-47.430%
2025-12-17	9.0000	9.3800	9.0000	9.3800	+21.032%	7	661	-52.026%
2025-12-16	7.7500	7.7500	7.7500	7.7500	-5.257%	5	667	-41.935%
2025-12-15	7.8500	8.1800	7.8500	8.1800	+17.024%	7	662	-44.988%
2025-12-12	7.1000	7.1000	6.9900	6.9900	-11.519%	3	660	-35.622%
2025-12-11	8.1500	8.4000	7.9000	7.9000	+10.799%	413	658	-43.038%
2025-12-10	7.0100	7.1300	7.0100	7.1300	+11.059%	19	656	-36.886%
2025-12-09	6.4200	6.4200	6.4200	6.4200	+12.632%	1	652	-29.907%
2025-12-08	5.9000	5.9000	5.6100	5.7000	-6.557%	544	652	-21.053%
2025-12-05	6.1000	6.1000	6.0000	6.1000	-7.576%	442	447	-26.230%
2025-12-03	6.9000	6.9000	6.6000	6.6000	-1.493%	4	5	-31.818%
2025-12-02	6.7000	6.7000	6.7000	6.7000	0.000%	1	1	-32.836%