Dark

SLV20270115C67
SLV Jan 15 2027 67.00 Call (SLV270115C00067000)
option OPRA

EOD

Sep 17, 2026

3.60+13.924%(+0.44)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.6000	3.6000	3.5400	3.6000	+13.924%	4	3,650	0.000%
2026-09-16	3.3700	3.4700	3.1600	3.1600	+3.607%	23	3,649	+13.924%
2026-09-15	3.0500	3.0500	3.0500	3.0500	-3.175%	1	3,646	+18.033%
2026-09-14	3.0400	3.1500	3.0400	3.1500	-9.483%	26	3,645	+14.286%
2026-09-11	3.4300	3.5000	3.4300	3.4800	-3.333%	30	3,647	+3.448%
2026-09-10	3.7500	3.7500	3.6000	3.6000	-26.680%	12	3,657	0.000%
2026-09-09	4.7600	5.0500	4.7600	4.9100	+19.175%	403	3,657	-26.680%
2026-09-08	4.3500	4.3500	4.1200	4.1200	-5.287%	212	3,677	-12.621%
2026-09-04	4.3500	4.3700	4.3400	4.3500	-11.585%	11	3,614	-17.241%
2026-09-03	4.4900	5.0000	4.4400	4.9200	+20.000%	1,640	3,614	-26.829%
2026-09-02	4.0500	4.1800	4.0500	4.1000	+11.413%	37	3,752	-12.195%
2026-09-01	3.9500	4.0200	3.6800	3.6800	-18.222%	88	3,753	-2.174%
2026-08-31	4.5400	4.5400	4.4000	4.5000	-3.640%	36	3,720	-20.000%
2026-08-28	6.5000	6.7700	4.6700	4.6700	-22.167%	261	3,720	-22.912%
2026-08-27	5.4000	6.1200	5.4000	6.0000	+8.108%	164	3,603	-40.000%
2026-08-26	5.2400	5.5500	5.2400	5.5500	-7.654%	205	3,587	-35.135%
2026-08-25	5.2700	6.0300	5.2700	6.0100	+1.864%	135	3,583	-40.100%
2026-08-24	6.0600	6.0600	5.7600	5.9000	-3.279%	410	3,512	-38.983%
2026-08-21	6.0000	6.3300	5.9000	6.1000	+10.307%	164	3,319	-40.984%
2026-08-20	5.6100	5.8900	5.4300	5.5300	+17.161%	110	3,260	-34.901%
2026-08-19	4.4100	4.7200	4.3900	4.7200	+22.597%	204	3,219	-23.729%
2026-08-18	4.1800	4.1800	3.8500	3.8500	-13.677%	47	3,204	-6.494%
2026-08-17	4.3100	4.6400	4.3100	4.4600	+9.852%	161	3,204	-19.283%
2026-08-14	4.3800	4.4500	4.0600	4.0600	+1.500%	23	3,227	-11.330%
2026-08-13	4.2500	4.2500	4.0000	4.0000	-13.978%	17	3,227	-10.000%
2026-08-12	5.0300	5.1300	4.6500	4.6500	+2.649%	25	3,227	-22.581%
2026-08-11	4.5000	4.5800	4.4900	4.5300	-7.551%	50	3,250	-20.530%
2026-08-10	4.1500	4.9000	4.1500	4.9000	+22.807%	37	3,295	-26.531%
2026-08-07	4.2500	4.2500	3.8300	3.9900	+24.688%	74	3,290	-9.774%
2026-08-06	3.2000	3.2000	3.2000	3.2000	-11.111%	1	3,333	+12.500%
2026-08-05	3.7000	3.7000	3.5500	3.6000	+28.571%	14	3,333	0.000%
2026-08-04	2.7700	2.9300	2.7700	2.8000	+13.360%	59	3,332	+28.571%
2026-07-31	2.4400	2.4700	2.3500	2.4700	-8.178%	14	3,358	+45.749%
2026-07-30	2.4900	2.6900	2.4900	2.6900	-0.370%	13	3,346	+33.829%
2026-07-29	2.6300	2.7000	2.6300	2.7000	+13.924%	22	3,337	+33.333%
2026-07-28	2.5100	2.5100	2.3600	2.3700	-19.113%	14	3,318	+51.899%
2026-07-24	2.8500	2.9300	2.8500	2.9300	+9.738%	13	3,314	+22.867%
2026-07-23	2.7200	2.7200	2.6700	2.6700	-17.846%	2	3,314	+34.831%
2026-07-22	3.3500	3.3500	3.2500	3.2500	+12.069%	21	3,312	+10.769%
2026-07-21	2.8800	2.9700	2.8800	2.9000	+20.332%	13	3,293	+24.138%
2026-07-17	2.4100	2.4100	2.4100	2.4100	+1.261%	2	3,286	+49.378%
2026-07-16	2.4700	2.4700	2.3800	2.3800	-11.524%	6	3,286	+51.261%
2026-07-15	2.6900	2.6900	2.6900	2.6900	-15.142%	1	3,281	+33.829%
2026-07-14	3.1600	3.1700	3.1500	3.1700	+15.273%	21	3,280	+13.565%
2026-07-13	2.8900	2.8900	2.7500	2.7500	-21.875%	137	3,261	+30.909%
2026-07-09	3.5600	3.5600	3.5200	3.5200	+8.308%	21	3,230	+2.273%
2026-07-08	3.2200	3.2500	3.1500	3.2500	-7.932%	8	3,214	+10.769%
2026-07-07	4.0600	4.0600	3.5300	3.5300	-16.152%	3	3,222	+1.983%
2026-07-06	4.1500	4.2300	4.1500	4.2100	+5.250%	63	3,223	-14.489%
2026-07-02	4.3000	4.3000	4.0000	4.0000	+11.732%	12	3,263	-10.000%
2026-07-01	3.9500	4.0000	3.5800	3.5800	-2.981%	4	3,263	+0.559%
2026-06-30	3.8200	3.8200	3.5500	3.6900	+13.538%	42	3,263	-2.439%
2026-06-29	3.2500	3.2500	3.2500	3.2500	-8.451%	20	3,234	+10.769%
2026-06-26	3.5700	3.6500	3.5500	3.5500	+4.412%	79	3,234	+1.408%
2026-06-25	3.2700	3.5000	3.2700	3.4000	+7.937%	28	3,291	+5.882%
2026-06-24	3.4000	3.4300	3.1500	3.1500	-21.250%	13	3,297	+14.286%
2026-06-23	4.3500	4.3500	3.5000	4.0000	-33.555%	116	3,285	-10.000%
2026-06-22	6.1100	6.1100	6.0200	6.0200	+6.549%	31	3,376	-40.199%
2026-06-18	6.5900	6.5900	5.6500	5.6500	-20.423%	20	3,358	-36.283%
2026-06-17	7.1000	7.1000	7.1000	7.1000	-6.209%	1	3,358	-49.296%
2026-06-16	7.7200	7.7200	7.5000	7.5700	-2.323%	38	3,358	-52.444%
2026-06-15	8.3500	8.4000	7.7500	7.7500	+11.511%	6	3,320	-53.548%
2026-06-12	6.4700	7.1700	6.4700	6.9500	+7.752%	12	3,320	-48.201%
2026-06-11	5.6000	6.4500	5.5500	6.4500	+8.403%	54	3,320	-44.186%
2026-06-10	5.7000	5.9500	5.7000	5.9500	-0.168%	84	3,276	-39.496%
2026-06-09	6.0800	6.0800	5.6300	5.9600	-14.368%	18	3,194	-39.597%
2026-06-08	7.1900	7.1900	6.8500	6.9600	+0.433%	27	3,191	-48.276%
2026-06-05	8.3000	8.3500	6.9300	6.9300	-29.573%	112	3,206	-48.052%
2026-06-04	10.0000	10.0000	9.7100	9.8400	+1.548%	10	3,275	-63.415%
2026-06-03	10.1500	10.1500	9.6100	9.6900	-11.909%	324	3,281	-62.848%
2026-06-01	10.6000	11.0000	10.3000	11.0000	-1.786%	21	3,033	-67.273%
2026-05-29	11.2500	11.2500	11.1500	11.2000	-2.098%	7	3,024	-67.857%
2026-05-28	10.1500	11.4400	10.1500	11.4400	+6.419%	23	3,021	-68.531%
2026-05-27	10.8100	10.9300	10.7000	10.7500	-9.815%	47	3,031	-66.512%
2026-05-26	11.9200	11.9200	11.9200	11.9200	+0.931%	13	2,984	-69.799%
2026-05-22	12.0500	12.1000	11.4400	11.8100	-6.861%	136	2,971	-69.517%
2026-05-21	11.7000	12.8400	11.7000	12.6800	+4.793%	57	3,097	-71.609%
2026-05-20	11.8000	12.6000	11.7500	12.1000	+7.080%	136	3,097	-70.248%
2026-05-19	11.7500	11.9500	11.3000	11.3000	-17.398%	181	2,958	-68.142%
2026-05-18	13.6800	13.6800	13.6800	13.6800	+5.231%	1	2,958	-73.684%
2026-05-15	13.3500	13.4500	13.0000	13.0000	-26.346%	44	2,958	-72.308%
2026-05-14	18.4600	18.6200	17.4500	17.6500	-16.351%	110	2,827	-79.603%
2026-05-13	20.2500	21.8200	20.2500	21.1000	+18.009%	64	2,857	-82.938%
2026-05-12	18.3000	18.3000	17.8800	17.8800	-8.119%	6	2,857	-79.866%
2026-05-11	19.1200	19.4600	18.4500	19.4600	+31.486%	23	2,857	-81.501%
2026-05-08	15.7000	15.7000	14.8000	14.8000	-6.625%	2	2,908	-75.676%
2026-05-07	15.5000	15.8500	15.5000	15.8500	+23.539%	10	2,908	-77.287%
2026-05-06	12.3900	12.8300	12.3900	12.8300	+24.201%	7	2,918	-71.941%
2026-05-05	10.6300	10.7600	10.3300	10.3300	0.000%	51	2,919	-65.150%
2026-05-04	10.8500	11.1000	10.2000	10.3300	-12.383%	59	2,888	-65.150%
2026-05-01	12.3200	12.3200	11.7600	11.7900	+10.497%	86	2,922	-69.466%
2026-04-30	10.7500	10.7500	10.4000	10.6700	+9.436%	90	2,922	-66.261%
2026-04-29	9.6500	9.8500	9.4000	9.7500	-8.019%	214	2,859	-63.077%
2026-04-28	10.6800	10.8500	10.4500	10.6000	-12.397%	73	2,766	-66.038%
2026-04-27	12.1500	12.1500	12.0000	12.1000	-7.351%	17	2,740	-70.248%
2026-04-24	12.3600	13.0600	12.3600	13.0600	+1.634%	8	2,745	-72.435%
2026-04-23	12.8500	12.8500	12.8500	12.8500	-4.247%	1	2,741	-71.984%
2026-04-21	13.5000	13.6500	13.4200	13.4200	-13.307%	3	2,740	-73.174%
2026-04-20	15.7000	15.7000	15.4800	15.4800	-10.675%	34	2,740	-76.744%
2026-04-17	16.7900	17.4900	16.7900	17.3300	+11.090%	12	2,707	-79.227%
2026-04-15	16.0000	16.0000	15.6000	15.6000	-1.266%	2	2,718	-76.923%
2026-04-14	14.3500	15.8000	14.3500	15.8000	+21.073%	13	2,719	-77.215%
2026-04-13	12.6000	13.1200	12.4000	13.0500	-7.051%	48	2,722	-72.414%
2026-04-10	14.1000	14.1000	14.0400	14.0400	+6.364%	2	2,723	-74.359%
2026-04-09	13.4000	13.4000	13.2000	13.2000	-3.084%	2	2,724	-72.727%
2026-04-08	14.8800	15.1000	13.6000	13.6200	+3.969%	12	2,723	-73.568%
2026-04-07	11.9000	13.1000	11.9000	13.1000	0.000%	14	2,721	-72.519%
2026-04-06	13.1000	13.1000	13.1000	13.1000	+0.383%	1	2,728	-72.519%
2026-04-02	13.0000	13.1000	13.0000	13.0500	-12.003%	13	2,729	-72.414%
2026-04-01	14.8500	14.8500	14.6000	14.8300	+2.276%	5	2,729	-75.725%
2026-03-31	13.5500	14.5000	13.5500	14.5000	+14.263%	33	2,724	-75.172%
2026-03-30	12.6900	12.6900	12.6900	12.6900	+1.683%	1	2,711	-71.631%
2026-03-27	11.0400	12.7100	11.0400	12.4800	+16.418%	19	2,710	-71.154%
2026-03-26	11.3900	11.8500	10.7200	10.7200	-18.293%	26	2,725	-66.418%
2026-03-25	13.2400	13.3500	13.1200	13.1200	+11.660%	16	2,719	-72.561%
2026-03-24	11.3500	11.7500	11.3500	11.7500	+0.513%	10	2,703	-69.362%
2026-03-23	10.4300	12.0500	10.4300	11.6900	+11.122%	38	2,703	-69.204%
2026-03-20	11.9500	11.9500	10.5200	10.5200	-13.201%	6	2,676	-65.779%
2026-03-19	12.2000	12.2000	10.3600	12.1200	-20.263%	429	2,679	-70.297%
2026-03-18	15.3000	15.3000	14.9200	15.2000	-8.434%	19	2,584	-76.316%
2026-03-17	17.8500	17.8500	16.6000	16.6000	-11.936%	3	2,577	-78.313%
2026-03-13	19.4500	19.5200	18.8500	18.8500	-12.121%	7	2,577	-80.902%
2026-03-12	22.1500	22.1500	21.4500	21.4500	-3.725%	3	2,577	-83.217%
2026-03-11	22.2500	22.2800	22.2500	22.2800	-7.360%	3	2,599	-83.842%
2026-03-10	24.4100	24.4100	24.0500	24.0500	+8.578%	3	2,598	-85.031%
2026-03-09	20.7200	22.1500	20.7200	22.1500	+5.326%	3	2,599	-83.747%
2026-03-06	21.0200	21.5600	21.0200	21.0300	+5.891%	46	2,658	-82.882%
2026-03-05	19.8000	20.0500	19.7700	19.8600	-10.217%	8	2,660	-81.873%
2026-03-04	22.1200	22.1200	22.1200	22.1200	+6.449%	1	2,658	-83.725%
2026-03-03	20.7000	20.8200	19.7400	20.7800	-17.540%	7	2,658	-82.676%
2026-03-02	25.8700	26.6500	25.1400	25.2000	-12.803%	13	2,658	-85.714%
2026-02-27	28.5000	29.4700	28.5000	28.9000	+18.979%	10	2,658	-87.543%
2026-02-26	23.9300	24.2900	23.9300	24.2900	-10.830%	11	2,661	-85.179%
2026-02-25	27.0500	27.3500	26.5000	27.2400	+9.310%	92	2,659	-86.784%
2026-02-24	25.8000	26.2500	24.9200	24.9200	-1.111%	4	2,659	-85.554%
2026-02-23	24.5700	25.8000	24.5700	25.2000	+13.258%	8	2,659	-85.714%
2026-02-20	19.1000	22.6400	18.7000	22.2500	+40.379%	24	2,659	-83.820%
2026-02-19	16.4500	16.4500	15.8500	15.8500	+4.276%	12	2,656	-77.287%
2026-02-18	15.0000	15.8300	15.0000	15.2000	+21.406%	10	2,660	-76.316%
2026-02-17	12.8500	12.8800	11.9500	12.5200	-11.831%	2,388	2,665	-71.246%
2026-02-13	15.4300	15.4300	14.2000	14.2000	0.000%	3	751	-74.648%
2026-02-12	16.7500	16.7500	14.0900	14.2000	-33.019%	204	751	-74.648%
2026-02-11	21.7900	21.7900	20.2600	21.2000	+12.646%	11	588	-83.019%
2026-02-10	20.5000	20.7400	18.7100	18.8200	-13.072%	155	592	-80.871%
2026-02-09	19.1700	21.6500	19.1700	21.6500	+26.239%	523	703	-83.372%
2026-02-06	15.8000	17.8000	15.8000	17.1500	+17.546%	54	423	-79.009%
2026-02-05	15.4000	17.2500	14.5000	14.5900	-37.941%	148	432	-75.326%
2026-02-04	25.0000	26.2500	21.6500	23.5100	+27.772%	12	386	-84.687%
2026-02-02	19.8000	19.8000	15.9000	18.4000	-16.780%	16	385	-80.435%
2026-01-30	32.9200	33.7500	18.2500	22.1100	-47.232%	20	386	-83.718%
2026-01-29	48.8500	48.8500	39.0000	41.9000	-4.773%	9	388	-91.408%
2026-01-28	44.0500	44.0500	42.9500	44.0000	+15.334%	11	388	-91.818%
2026-01-27	36.8500	38.1500	36.8500	38.1500	-2.179%	11	388	-90.564%
2026-01-26	39.1500	43.9000	39.0000	39.0000	+23.770%	60	388	-90.769%
2026-01-23	30.6000	31.5100	30.6000	31.5100	+11.976%	10	396	-88.575%
2026-01-22	27.6000	28.1400	27.6000	28.1400	+9.494%	2	398	-87.207%
2026-01-21	26.3000	26.3000	24.8000	25.7000	-5.688%	13	398	-85.992%
2026-01-20	27.3000	27.3500	27.2500	27.2500	+14.930%	52	396	-86.789%
2026-01-16	23.1500	24.1500	23.1500	23.7100	-7.202%	5	436	-84.817%
2026-01-15	24.0000	25.5500	24.0000	25.5500	+1.148%	3	436	-85.910%
2026-01-14	24.4000	25.4500	24.0300	25.2600	+21.442%	12	434	-85.748%
2026-01-13	22.0000	22.5000	20.8000	20.8000	+4.523%	16	432	-82.692%
2026-01-12	19.3600	20.6000	19.3600	19.9000	+24.765%	36	443	-81.910%
2026-01-09	15.6000	16.2000	15.6000	15.9500	+12.324%	13	453	-77.429%
2026-01-08	12.6900	14.2000	12.6900	14.2000	-6.885%	94	454	-74.648%
2026-01-07	14.4500	15.2500	14.4500	15.2500	-10.400%	13	415	-76.393%
2026-01-06	16.5800	17.1500	16.5800	17.0200	+22.888%	27	417	-78.848%
2026-01-05	13.7300	14.7500	13.7300	13.8500	+17.872%	30	408	-74.007%
2026-01-02	13.1500	13.1500	11.5000	11.7500	+1.206%	177	425	-69.362%
2025-12-31	12.0500	12.8000	11.3000	11.6100	-21.554%	99	273	-68.992%
2025-12-30	14.5000	15.5600	14.5000	14.8000	+17.460%	20	273	-75.676%
2025-12-29	12.4000	13.0000	11.8000	12.6000	-20.253%	132	276	-71.429%
2025-12-26	13.3200	15.8000	13.2500	15.8000	+44.292%	412	272	-77.215%
2025-12-24	10.8500	10.9500	10.8500	10.9500	+0.367%	3	82	-67.123%
2025-12-23	9.8000	10.9100	9.8000	10.9100	+16.064%	49	82	-67.003%
2025-12-22	9.4000	9.4000	9.4000	9.4000	+13.253%	2	43	-61.702%
2025-12-19	8.3000	8.3000	8.3000	8.3000	+9.499%	5	43	-56.627%
2025-12-18	7.6500	7.6500	7.4600	7.5800	-6.420%	15	48	-52.507%
2025-12-17	8.1000	8.1000	8.1000	8.1000	+19.645%	10	39	-55.556%
2025-12-16	6.7700	6.7700	6.7700	6.7700	-2.730%	15	29	-46.824%
2025-12-11	7.3500	7.3500	6.9600	6.9600	+27.706%	6	14	-48.276%
2025-12-05	5.4500	5.4500	5.4500	5.4500	+14.737%	1	11	-33.945%
2025-12-04	4.7500	4.7500	4.7500	4.7500	-20.833%	1	10	-24.211%
2025-12-03	6.0000	6.1000	5.9800	6.0000	+2.215%	7	9	-40.000%
2025-12-02	5.8700	5.8700	5.8700	5.8700	0.000%	3	3	-38.671%