Dark

SLV20270115C66
SLV Jan 15 2027 66.00 Call (SLV270115C00066000)
option OPRA

EOD

Sep 17, 2026

4.10+41.379%(+1.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.9100	4.1000	3.9100	4.1000	+41.379%	3	1,691	0.000%
2026-09-16	3.6000	3.6100	2.9000	2.9000	-12.121%	9	1,693	+41.379%
2026-09-15	3.3000	3.3000	3.3000	3.3000	-1.493%	100	1,688	+24.242%
2026-09-14	3.2800	3.3700	3.2800	3.3500	-14.103%	19	1,588	+22.388%
2026-09-11	3.9000	3.9000	3.9000	3.9000	+8.333%	19	1,587	+5.128%
2026-09-10	3.8500	3.8500	3.6000	3.6000	-32.075%	214	1,687	+13.889%
2026-09-09	5.3000	5.3000	5.3000	5.3000	+15.217%	1	1,529	-22.642%
2026-09-08	4.5000	4.6000	4.5000	4.6000	-3.361%	49	1,530	-10.870%
2026-09-04	4.5500	4.7600	4.5500	4.7600	-7.930%	32	1,532	-13.866%
2026-09-03	4.6900	5.2000	4.6900	5.1700	+19.400%	187	1,532	-20.696%
2026-09-02	4.3300	4.3300	4.3300	4.3300	+11.026%	2	1,608	-5.312%
2026-09-01	4.1500	4.2400	3.9000	3.9000	-16.129%	36	1,816	+5.128%
2026-08-31	4.7400	4.7400	4.6500	4.6500	-6.061%	1,059	1,812	-11.828%
2026-08-28	6.9600	7.1200	4.9500	4.9500	-23.846%	70	2,608	-17.172%
2026-08-27	5.8500	6.5000	5.6700	6.5000	+12.069%	41	2,681	-36.923%
2026-08-26	5.9000	5.9000	5.5000	5.8000	-6.752%	387	2,679	-29.310%
2026-08-25	5.4900	6.3200	5.4900	6.2200	+1.138%	459	2,766	-34.084%
2026-08-24	6.5000	6.5000	6.0700	6.1500	-3.605%	435	2,366	-33.333%
2026-08-21	6.3000	6.6100	6.3000	6.3800	+10.000%	522	1,965	-35.737%
2026-08-20	5.2500	6.2000	5.2500	5.8000	+16.000%	189	1,598	-29.310%
2026-08-19	5.0000	5.0000	5.0000	5.0000	+29.870%	21	1,439	-18.000%
2026-08-18	4.2500	4.2500	3.8300	3.8500	-19.624%	44	1,433	+6.494%
2026-08-17	4.4700	4.8600	4.4700	4.7900	+9.611%	9	1,431	-14.405%
2026-08-14	4.5000	4.5000	4.3700	4.3700	-12.600%	11	1,431	-6.178%
2026-08-12	5.3200	5.3200	5.0000	5.0000	+4.603%	15	1,432	-18.000%
2026-08-11	4.7400	4.7900	4.7400	4.7800	-8.077%	4	1,429	-14.226%
2026-08-10	4.6500	5.2000	4.6500	5.2000	+22.353%	20	1,409	-21.154%
2026-08-07	4.4500	4.4500	4.0500	4.2500	+19.718%	23	1,399	-3.529%
2026-08-06	3.5000	3.5500	3.5000	3.5500	-7.552%	22	1,386	+15.493%
2026-08-05	3.7500	3.9800	3.7200	3.8400	+28.428%	13	1,404	+6.771%
2026-08-04	3.0600	3.0800	2.9100	2.9900	+17.717%	26	1,414	+37.124%
2026-08-03	2.4200	2.5400	2.4200	2.5400	-2.308%	45	1,417	+61.417%
2026-07-31	2.5200	2.6500	2.5200	2.6000	-13.333%	7	1,430	+57.692%
2026-07-30	2.7700	3.0000	2.7700	3.0000	+20.482%	8	1,431	+36.667%
2026-07-29	2.4900	2.4900	2.4900	2.4900	-15.306%	1	1,432	+64.659%
2026-07-27	2.9400	2.9400	2.9400	2.9400	-12.239%	8	1,431	+39.456%
2026-07-22	3.6000	3.6200	3.3500	3.3500	+32.411%	7	1,430	+22.388%
2026-07-17	2.5400	2.5500	2.5300	2.5300	-5.597%	16	1,437	+62.055%
2026-07-15	2.7500	2.8000	2.6800	2.6800	-8.844%	5	1,445	+52.985%
2026-07-13	3.1200	3.1200	2.9400	2.9400	-14.035%	26	1,449	+39.456%
2026-07-10	3.4200	3.4200	3.4200	3.4200	-9.043%	5	1,470	+19.883%
2026-07-09	3.7400	3.7600	3.7400	3.7600	+15.692%	8	1,475	+9.043%
2026-07-08	3.4000	3.4000	3.1900	3.2500	-18.750%	53	1,480	+26.154%
2026-07-07	3.9400	4.0000	3.9400	4.0000	-8.884%	5	1,478	+2.500%
2026-07-06	4.3900	4.3900	4.3900	4.3900	+4.524%	1	1,474	-6.606%
2026-07-02	4.5300	4.5300	4.2000	4.2000	+6.329%	3	1,474	-2.381%
2026-07-01	4.1800	4.1800	3.9500	3.9500	+3.133%	5	1,474	+3.797%
2026-06-30	3.6000	3.8300	3.6000	3.8300	+14.328%	7	1,480	+7.050%
2026-06-29	3.3500	3.3500	3.3500	3.3500	-12.987%	20	1,479	+22.388%
2026-06-26	3.8200	3.8500	3.8000	3.8500	+11.594%	11	1,499	+6.494%
2026-06-25	3.3300	3.4500	3.3300	3.4500	+6.154%	6	1,496	+18.841%
2026-06-24	3.6200	3.6200	3.2500	3.2500	-26.802%	5	1,497	+26.154%
2026-06-23	4.6700	4.6700	4.4400	4.4400	-20.000%	4	1,498	-7.658%
2026-06-22	6.3600	6.3600	5.5500	5.5500	-12.873%	9	1,500	-26.126%
2026-06-18	6.8700	6.8700	6.3700	6.3700	-7.007%	23	1,465	-35.636%
2026-06-17	8.0000	8.3500	6.8500	6.8500	-13.291%	73	1,465	-40.146%
2026-06-16	8.0600	8.0600	7.9000	7.9000	-2.948%	6	1,465	-48.101%
2026-06-15	8.7500	8.7500	8.1200	8.1400	+12.431%	5	1,469	-49.631%
2026-06-12	7.0100	7.4000	6.7500	7.2400	-0.275%	17	1,469	-43.370%
2026-06-11	5.5500	7.2600	5.5500	7.2600	+25.172%	27	1,469	-43.526%
2026-06-10	6.0500	6.3800	5.8000	5.8000	-4.448%	52	1,486	-29.310%
2026-06-09	7.2700	7.2700	6.0700	6.0700	-16.621%	18	1,460	-32.455%
2026-06-08	7.3300	7.3300	7.2800	7.2800	+0.414%	2	1,463	-43.681%
2026-06-05	8.6000	8.7000	7.2500	7.2500	-29.268%	53	1,463	-43.448%
2026-06-04	10.2500	10.2500	10.2500	10.2500	+0.490%	9	1,420	-60.000%
2026-06-03	10.4100	10.4500	10.2000	10.2000	-10.526%	16	1,427	-59.804%
2026-06-02	11.7500	11.7500	11.2800	11.4000	+1.968%	528	1,487	-64.035%
2026-06-01	10.8500	11.1900	10.7600	11.1800	-3.621%	199	1,479	-63.327%
2026-05-29	11.2500	11.7000	11.2500	11.6000	-2.275%	6	1,293	-64.655%
2026-05-28	10.4700	11.8800	10.4700	11.8700	+5.137%	7	1,293	-65.459%
2026-05-27	11.2800	11.2900	11.2800	11.2900	-7.610%	2	1,290	-63.685%
2026-05-26	12.2200	12.2200	12.2200	12.2200	-0.731%	2	1,290	-66.448%
2026-05-22	12.3100	12.3100	12.3100	12.3100	-6.031%	1	1,290	-66.694%
2026-05-21	13.1000	13.1000	13.1000	13.1000	+7.114%	3	1,290	-68.702%
2026-05-19	11.9000	12.2300	11.9000	12.2300	-12.954%	2	1,290	-66.476%
2026-05-18	14.0500	14.0500	14.0500	14.0500	+3.081%	5	1,287	-70.819%
2026-05-15	13.7000	13.7000	13.6300	13.6300	-27.151%	11	1,287	-69.919%
2026-05-14	18.7100	18.7100	18.7100	18.7100	-15.759%	2	1,286	-78.087%
2026-05-13	22.2500	22.2500	22.2100	22.2100	+12.456%	6	1,286	-81.540%
2026-05-12	18.8100	19.7500	18.8100	19.7500	-1.790%	4	1,286	-79.241%
2026-05-11	18.9000	20.1100	18.9000	20.1100	+27.278%	16	1,286	-79.612%
2026-05-08	16.0200	16.3000	15.8000	15.8000	+5.333%	26	1,287	-74.051%
2026-05-07	15.9000	16.3800	14.9900	15.0000	+12.952%	31	1,287	-72.667%
2026-05-06	12.8500	13.3900	12.8500	13.2800	+24.112%	49	1,305	-69.127%
2026-05-05	11.0300	11.2000	10.7000	10.7000	+0.659%	18	1,329	-61.682%
2026-05-04	11.2500	11.2500	10.5200	10.6300	-11.930%	79	1,322	-61.430%
2026-05-01	12.4700	12.4700	12.0700	12.0700	+9.231%	15	1,299	-66.031%
2026-04-30	11.0500	11.0500	10.8400	11.0500	+12.183%	19	1,299	-62.896%
2026-04-29	10.0000	10.2000	9.8500	9.8500	-10.210%	206	1,295	-58.376%
2026-04-28	10.8500	11.1500	10.6500	10.9700	-10.449%	56	1,124	-62.625%
2026-04-27	12.2500	12.2500	12.2500	12.2500	-8.102%	1	1,078	-66.531%
2026-04-23	13.0000	13.3300	13.0000	13.3300	-6.127%	14	1,079	-69.242%
2026-04-22	14.3000	14.3000	14.2000	14.2000	+4.412%	2	1,093	-71.127%
2026-04-21	13.6000	13.6000	13.6000	13.6000	-14.465%	1	1,095	-69.853%
2026-04-20	16.3800	16.3800	15.9000	15.9000	-7.180%	3	1,095	-74.214%
2026-04-17	18.0000	18.0000	17.1300	17.1300	+7.465%	5	1,096	-76.065%
2026-04-15	16.6500	16.6500	15.7500	15.9400	+16.350%	34	1,099	-74.279%
2026-04-13	13.3000	13.7000	13.1900	13.7000	-6.676%	10	1,097	-70.073%
2026-04-10	14.3500	14.6800	14.3500	14.6800	+8.419%	2	1,092	-72.071%
2026-04-09	13.5400	13.5400	13.5400	13.5400	-1.168%	1	1,092	-69.719%
2026-04-08	15.1500	15.1500	13.7000	13.7000	+2.699%	90	1,093	-70.073%
2026-04-07	12.5900	13.3500	12.5700	13.3400	-1.477%	87	1,155	-69.265%
2026-04-06	13.3000	13.5400	13.3000	13.5400	-0.221%	40	1,114	-69.719%
2026-04-02	13.0000	13.6100	12.9500	13.5700	-8.620%	149	1,009	-69.786%
2026-04-01	15.1100	15.1100	14.8500	14.8500	-1.656%	3	1,009	-72.391%
2026-03-31	14.0500	15.1000	14.0500	15.1000	+17.327%	20	1,010	-72.848%
2026-03-30	12.9800	13.1000	12.8700	12.8700	-4.525%	8	1,011	-68.143%
2026-03-27	12.5400	13.4800	12.5400	13.4800	+17.217%	4	1,004	-69.585%
2026-03-26	11.7000	11.7800	11.0000	11.5000	-11.538%	9	1,005	-64.348%
2026-03-25	13.8700	13.8700	13.0000	13.0000	+8.333%	67	1,001	-68.462%
2026-03-24	11.3200	12.1000	11.3200	12.0000	-2.200%	16	964	-65.833%
2026-03-23	10.8000	12.2700	10.8000	12.2700	+9.554%	5	961	-66.585%
2026-03-20	12.2400	12.2400	11.2000	11.2000	-11.111%	9	962	-63.393%
2026-03-19	11.3500	12.6000	11.0000	12.6000	-14.922%	35	961	-67.460%
2026-03-18	16.0500	16.0500	14.8100	14.8100	-12.882%	18	942	-72.316%
2026-03-17	18.0000	18.0000	17.0000	17.0000	-9.188%	5	935	-75.882%
2026-03-16	19.0000	19.0200	18.0000	18.7200	+1.739%	53	930	-78.098%
2026-03-13	20.9700	20.9700	18.4000	18.4000	-17.489%	4	901	-77.717%
2026-03-11	22.4500	22.4500	22.3000	22.3000	-1.371%	20	900	-81.614%
2026-03-09	21.4600	22.6100	21.4600	22.6100	+12.544%	5	895	-81.866%
2026-03-05	20.0600	20.0900	20.0600	20.0900	-12.538%	2	900	-79.592%
2026-03-04	22.9700	22.9700	22.9700	22.9700	+7.689%	1	898	-82.151%
2026-03-03	20.1000	21.3300	20.1000	21.3300	-27.375%	27	899	-80.778%
2026-02-27	28.0000	30.1000	28.0000	29.3700	+15.176%	10	903	-86.040%
2026-02-26	25.5000	25.5000	25.5000	25.5000	-8.405%	1	910	-83.922%
2026-02-25	27.2500	27.8400	27.2500	27.8400	+9.693%	42	950	-85.273%
2026-02-24	26.0500	26.0500	25.3800	25.3800	-2.385%	9	950	-83.846%
2026-02-23	26.0000	26.0000	26.0000	26.0000	+18.182%	1	950	-84.231%
2026-02-20	19.4500	22.0000	19.4500	22.0000	+34.474%	45	950	-81.364%
2026-02-19	16.5500	16.8300	16.3500	16.3600	+6.719%	28	925	-74.939%
2026-02-18	15.2300	16.1000	15.2300	15.3300	+18.561%	38	931	-73.255%
2026-02-17	12.5000	13.1500	12.4100	12.9300	-10.828%	98	932	-68.291%
2026-02-13	15.1000	15.3700	14.5000	14.5000	-2.357%	7	878	-71.724%
2026-02-12	17.0200	17.0200	14.8500	14.8500	-31.250%	12	878	-72.391%
2026-02-11	21.5200	21.6000	21.5200	21.6000	+10.940%	11	890	-81.019%
2026-02-10	19.6500	19.6500	19.4700	19.4700	-9.442%	3	890	-78.942%
2026-02-09	19.6100	21.5000	19.6100	21.5000	+21.813%	7	890	-80.930%
2026-02-06	16.3100	17.6500	16.3100	17.6500	+15.890%	146	892	-76.771%
2026-02-05	15.7500	17.1500	14.6500	15.2300	-42.091%	27	766	-73.079%
2026-02-04	26.9900	27.0500	26.3000	26.3000	+15.604%	6	743	-84.411%
2026-02-03	23.1500	24.6600	21.1500	22.7500	+21.658%	161	747	-81.978%
2026-02-02	19.8500	20.2000	16.9500	18.7000	-13.506%	43	666	-78.075%
2026-01-30	32.1300	33.4500	19.2400	21.6200	-46.945%	66	640	-81.036%
2026-01-29	40.7500	40.7500	40.7500	40.7500	-12.366%	2	644	-89.939%
2026-01-28	44.6500	46.5000	42.0000	46.5000	+18.381%	69	642	-91.183%
2026-01-27	39.2800	39.2800	39.2800	39.2800	-0.683%	3	644	-89.562%
2026-01-26	39.5500	45.8100	38.6000	39.5500	+19.848%	154	644	-89.633%
2026-01-23	31.2600	33.0000	31.2600	33.0000	+14.983%	88	651	-87.576%
2026-01-22	28.3500	28.7000	28.3500	28.7000	+3.052%	7	726	-85.714%
2026-01-21	27.8500	27.8500	27.8500	27.8500	+0.288%	1	733	-85.278%
2026-01-20	27.4200	27.9700	27.2500	27.7700	+12.978%	100	733	-85.236%
2026-01-16	24.6000	24.6000	23.3500	24.5800	-7.940%	42	635	-83.320%
2026-01-15	26.7000	26.7000	26.7000	26.7000	+0.376%	1	635	-84.644%
2026-01-14	25.6200	26.8200	24.8000	26.6000	+23.319%	140	634	-84.586%
2026-01-13	22.4500	23.0300	21.5700	21.5700	+5.995%	16	573	-80.992%
2026-01-12	13.5100	21.0000	13.5100	20.3500	+22.961%	197	585	-79.853%
2026-01-09	16.1000	17.0000	16.1000	16.5500	+13.746%	12	478	-75.227%
2026-01-08	13.3000	14.6500	13.2500	14.5500	-5.519%	14	480	-71.821%
2026-01-07	17.8500	17.8500	15.1000	15.4000	-10.465%	19	484	-73.377%
2026-01-06	16.6000	17.6000	16.4500	17.2000	+19.114%	14	478	-76.163%
2026-01-05	14.7300	15.3500	14.3000	14.4400	+15.891%	144	471	-71.607%
2026-01-02	13.6400	13.6400	12.0000	12.4600	+3.833%	86	471	-67.095%
2025-12-31	12.5000	13.1300	11.4300	12.0000	-19.732%	136	423	-65.833%
2025-12-30	14.8500	15.7700	14.3500	14.9500	+14.912%	63	423	-72.575%
2025-12-29	12.8500	14.9000	12.0000	13.0100	-21.532%	499	466	-68.486%
2025-12-26	13.7700	16.5800	13.6500	16.5800	+39.328%	100	160	-75.271%
2025-12-24	11.4900	11.9000	10.8000	11.9000	+5.310%	25	84	-65.546%
2025-12-23	10.1600	11.3000	9.8600	11.3000	+15.897%	22	84	-63.717%
2025-12-22	9.7500	9.7500	9.7500	9.7500	+10.544%	1	74	-57.949%
2025-12-19	8.3000	8.8200	8.3000	8.8200	+8.221%	12	74	-53.515%
2025-12-18	8.1500	8.1500	8.1500	8.1500	-2.976%	1	63	-49.693%
2025-12-17	8.4000	8.4000	8.4000	8.4000	+23.167%	1	63	-51.190%
2025-12-16	6.8200	6.8200	6.8200	6.8200	-7.337%	1	63	-39.883%
2025-12-15	7.3600	7.3600	7.3600	7.3600	-0.809%	1	62	-44.293%
2025-12-12	7.4200	7.4200	7.4200	7.4200	+2.345%	1	62	-44.744%
2025-12-11	7.1400	7.5600	7.1400	7.2500	+5.072%	5	62	-43.448%
2025-12-10	6.5000	6.9500	6.5000	6.9000	+3.759%	43	63	-40.580%
2025-12-09	5.8400	6.6500	5.8400	6.6500	+31.683%	12	21	-38.346%
2025-12-08	5.0500	5.0500	5.0500	5.0500	-9.821%	1	10	-18.812%
2025-12-05	5.6000	5.6000	5.6000	5.6000	-9.677%	1	10	-26.786%
2025-12-03	6.1700	6.2500	6.1700	6.2000	+0.813%	5	10	-33.871%
2025-12-02	5.8200	6.1500	5.8200	6.1500	0.000%	9	9	-33.333%