Dark

SLV20270115C68
SLV Jan 15 2027 68.00 Call (SLV270115C00068000)
option OPRA

EOD

Sep 17, 2026

3.35+23.162%(+0.63)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.3500	3.4400	3.3000	3.3500	+23.162%	20	1,957	0.000%
2026-09-16	3.0600	3.2000	2.7200	2.7200	-7.167%	11	1,950	+23.162%
2026-09-15	2.9100	2.9500	2.8900	2.9300	-5.484%	35	1,942	+14.334%
2026-09-14	2.8000	3.1000	2.8000	3.1000	-6.907%	172	1,937	+8.065%
2026-09-11	3.5000	3.5000	3.2300	3.3300	-0.597%	479	1,845	+0.601%
2026-09-10	3.4500	3.4500	3.3000	3.3500	-24.719%	7	2,132	0.000%
2026-09-09	4.8500	4.8500	4.4500	4.4500	+10.149%	3	2,133	-24.719%
2026-09-08	4.0400	4.0400	4.0400	4.0400	-2.651%	1	2,134	-17.079%
2026-09-04	4.1500	4.1500	4.1500	4.1500	-11.702%	20	2,153	-19.277%
2026-09-03	4.3000	4.7000	4.3000	4.7000	+26.344%	229	2,153	-28.723%
2026-09-02	3.7200	3.7200	3.7200	3.7200	+4.789%	10	1,934	-9.946%
2026-09-01	3.7000	3.7700	3.5500	3.5500	-14.458%	151	1,956	-5.634%
2026-08-31	4.3500	4.3500	4.1500	4.1500	-10.753%	2	1,957	-19.277%
2026-08-28	6.3000	6.5000	4.6500	4.6500	-17.699%	56	1,957	-27.957%
2026-08-27	5.2800	5.6500	5.2600	5.6500	+9.709%	104	1,956	-40.708%
2026-08-26	5.3600	5.3600	5.1500	5.1500	-6.364%	179	1,955	-34.951%
2026-08-25	5.0000	5.5000	4.9700	5.5000	-3.509%	6	1,776	-39.091%
2026-08-24	5.7600	5.8000	5.4200	5.7000	-0.870%	559	1,776	-41.228%
2026-08-21	5.8200	5.9300	5.7500	5.7500	+11.219%	59	1,389	-41.739%
2026-08-20	5.3500	5.5900	5.1700	5.1700	+15.145%	76	1,430	-35.203%
2026-08-19	4.1400	4.4900	4.1400	4.4900	+27.920%	9	1,415	-25.390%
2026-08-18	3.5100	3.5100	3.5100	3.5100	-16.429%	125	1,410	-4.558%
2026-08-17	4.1400	4.4000	4.0900	4.2000	+9.091%	130	1,285	-20.238%
2026-08-14	3.8500	3.8500	3.8500	3.8500	+1.316%	2	1,289	-12.987%
2026-08-13	4.1500	4.1500	3.7900	3.8000	-15.929%	156	1,293	-11.842%
2026-08-12	4.8200	4.8200	4.5200	4.5200	+6.604%	12	1,143	-25.885%
2026-08-11	4.3000	4.4000	4.2400	4.2400	-11.667%	131	1,193	-20.991%
2026-08-10	4.1400	4.8000	4.1400	4.8000	+26.316%	33	1,105	-30.208%
2026-08-07	3.8200	3.8700	3.6500	3.8000	+24.590%	158	1,099	-11.842%
2026-08-06	3.2200	3.2200	3.0500	3.0500	-8.955%	30	1,003	+9.836%
2026-08-05	3.4000	3.4300	3.3100	3.3500	+26.415%	35	1,014	0.000%
2026-08-04	2.7100	2.7100	2.6500	2.6500	+17.778%	12	1,034	+26.415%
2026-08-03	2.2000	2.2500	2.2000	2.2500	-12.791%	7	1,044	+48.889%
2026-07-30	2.4000	2.6300	2.4000	2.5800	+13.656%	35	1,048	+29.845%
2026-07-29	2.1900	2.2700	2.1900	2.2700	-14.662%	11	1,026	+47.577%
2026-07-24	2.8000	2.8000	2.6600	2.6600	+2.703%	12	1,031	+25.940%
2026-07-23	2.5900	2.5900	2.5900	2.5900	-5.128%	1	1,023	+29.344%
2026-07-21	2.7300	2.7300	2.7300	2.7300	+18.182%	2	1,023	+22.711%
2026-07-20	2.3100	2.3100	2.3100	2.3100	-0.431%	1	1,025	+45.022%
2026-07-17	2.2800	2.3200	2.2600	2.3200	+2.203%	25	1,026	+44.397%
2026-07-16	2.3800	2.3800	2.2700	2.2700	-13.688%	15	1,039	+47.577%
2026-07-15	2.6200	2.6300	2.6200	2.6300	-10.544%	3	1,031	+27.376%
2026-07-14	3.0100	3.0100	2.9400	2.9400	+12.214%	5	1,031	+13.946%
2026-07-13	2.7500	2.7500	2.5500	2.6200	-10.580%	23	1,031	+27.863%
2026-07-10	3.0600	3.0600	2.9300	2.9300	-14.327%	13	1,032	+14.334%
2026-07-09	3.4200	3.4200	3.4200	3.4200	+17.931%	1	1,030	-2.047%
2026-07-08	2.9000	2.9000	2.9000	2.9000	-13.947%	6	1,030	+15.517%
2026-07-07	3.5400	3.6200	3.3700	3.3700	-16.377%	18	1,039	-0.593%
2026-07-06	3.9300	4.0800	3.9300	4.0300	+1.768%	12	1,050	-16.873%
2026-07-02	4.0600	4.0600	3.9600	3.9600	+1.538%	2	1,044	-15.404%
2026-07-01	3.9000	3.9000	3.9000	3.9000	+14.706%	1	1,044	-14.103%
2026-06-30	3.4300	3.5000	3.4000	3.4000	+8.974%	6	1,044	-1.471%
2026-06-29	3.2500	3.2500	3.0500	3.1200	-8.235%	14	1,042	+7.372%
2026-06-26	3.2500	3.4000	3.2500	3.4000	+1.796%	2	1,037	-1.471%
2026-06-25	3.1500	3.3400	3.0400	3.3400	+8.442%	15	1,036	+0.299%
2026-06-24	3.1000	3.1800	2.9000	3.0800	-21.429%	39	1,041	+8.766%
2026-06-23	4.2500	4.2500	3.9000	3.9200	-21.600%	155	1,063	-14.541%
2026-06-22	5.3000	5.3200	5.0000	5.0000	-12.740%	9	1,180	-33.000%
2026-06-18	6.0300	6.0300	5.7300	5.7300	-27.925%	16	1,194	-41.536%
2026-06-17	7.2700	7.9500	7.2700	7.9500	+8.904%	22	1,194	-57.862%
2026-06-16	7.0200	7.3000	7.0200	7.3000	-1.351%	6	1,194	-54.110%
2026-06-15	8.0000	8.0000	7.3000	7.4000	+11.782%	33	1,189	-54.730%
2026-06-12	6.6200	6.6200	6.6200	6.6200	-1.194%	10	1,189	-49.396%
2026-06-11	5.1700	6.7000	5.1700	6.7000	+18.584%	2	1,189	-50.000%
2026-06-10	5.6300	5.8600	5.4300	5.6500	+1.802%	37	1,187	-40.708%
2026-06-09	6.5600	6.5600	5.4100	5.5500	-18.978%	18	1,185	-39.640%
2026-06-08	6.8000	6.9000	6.6700	6.8500	+3.788%	91	1,184	-51.095%
2026-06-05	7.9500	7.9500	6.6000	6.6000	-29.862%	150	1,253	-49.242%
2026-06-04	9.9500	9.9500	9.3000	9.4100	+2.283%	118	1,197	-64.400%
2026-06-03	9.5500	9.5500	9.2000	9.2000	-11.538%	15	1,175	-63.587%
2026-06-02	10.9000	10.9000	10.4000	10.4000	-1.328%	16	1,172	-67.788%
2026-06-01	10.1100	10.5400	9.9500	10.5400	-3.036%	37	1,177	-68.216%
2026-05-29	10.7000	11.1000	10.5000	10.8700	-0.275%	15	1,155	-69.181%
2026-05-28	10.3500	11.0300	10.2200	10.9000	+4.808%	51	1,148	-69.266%
2026-05-27	10.2500	10.6000	10.2500	10.4000	-12.605%	14	1,150	-67.788%
2026-05-26	11.6800	11.9000	11.5200	11.9000	+5.310%	69	1,138	-71.849%
2026-05-22	11.6000	11.6500	11.2500	11.3000	-8.130%	16	1,181	-70.354%
2026-05-21	11.3600	12.3000	11.3600	12.3000	+3.797%	12	1,178	-72.764%
2026-05-20	11.3500	12.0700	11.2600	11.8500	+7.046%	24	1,178	-71.730%
2026-05-19	11.0700	11.6000	11.0000	11.0700	-11.440%	16	1,180	-69.738%
2026-05-18	13.0800	13.0800	12.5000	12.5000	+0.241%	26	1,180	-73.200%
2026-05-15	13.2500	13.2500	12.4700	12.4700	-29.667%	121	1,180	-73.136%
2026-05-14	18.4400	18.4400	17.6000	17.7300	-12.488%	17	1,135	-81.105%
2026-05-13	20.3000	21.3000	20.2600	20.2600	+18.203%	63	1,148	-83.465%
2026-05-12	17.8000	18.0000	17.1400	17.1400	-9.551%	17	1,148	-80.455%
2026-05-11	19.1000	19.1000	18.8500	18.9500	+29.440%	5	1,148	-82.322%
2026-05-08	14.6400	14.6400	14.6400	14.6400	+4.871%	1	1,139	-77.117%
2026-05-07	14.8300	15.6700	13.6700	13.9600	+13.036%	19	1,140	-76.003%
2026-05-06	12.3000	12.5300	12.1800	12.3500	+24.121%	15	1,148	-72.874%
2026-05-05	10.0000	10.0000	9.9500	9.9500	+1.531%	2	1,157	-66.332%
2026-05-04	10.2500	10.7300	9.8000	9.8000	-12.656%	36	1,156	-65.816%
2026-05-01	10.9500	12.0000	10.9500	11.2200	+8.721%	18	1,153	-70.143%
2026-04-30	10.2000	10.3200	10.2000	10.3200	+8.403%	15	1,153	-67.539%
2026-04-29	9.5200	9.5200	9.5200	9.5200	-7.122%	3	1,142	-64.811%
2026-04-28	10.4000	10.4000	10.2500	10.2500	-12.243%	36	1,142	-67.317%
2026-04-27	11.8000	11.8000	11.3600	11.6800	-6.784%	57	1,154	-71.318%
2026-04-24	12.3000	12.5500	12.2200	12.5300	+1.048%	72	1,175	-73.264%
2026-04-23	12.4500	12.4500	12.4000	12.4000	-8.080%	2	1,172	-72.984%
2026-04-22	13.5500	13.5500	13.2500	13.4900	+8.790%	44	1,171	-75.167%
2026-04-21	13.1000	13.1000	12.4000	12.4000	-15.646%	23	1,171	-72.984%
2026-04-20	14.7000	14.7000	14.7000	14.7000	-11.818%	10	1,171	-77.211%
2026-04-17	16.2500	16.8100	16.2500	16.6700	+15.363%	99	1,171	-79.904%
2026-04-16	14.4500	14.5000	14.4000	14.4500	-5.556%	20	1,217	-76.817%
2026-04-14	14.7000	15.3000	14.7000	15.3000	+19.531%	32	1,222	-78.105%
2026-04-13	12.2500	13.0000	12.0000	12.8000	-4.335%	64	1,224	-73.828%
2026-04-10	13.5000	13.8000	13.3800	13.3800	-3.254%	115	1,190	-74.963%
2026-04-09	13.0000	13.8300	13.0000	13.8300	+2.066%	14	1,101	-75.777%
2026-04-08	14.5000	14.5000	13.5500	13.5500	+20.982%	43	1,104	-75.277%
2026-04-07	11.2000	11.2000	11.2000	11.2000	-10.040%	5	1,083	-70.089%
2026-04-06	12.9500	12.9500	12.4500	12.4500	-1.969%	5	1,083	-73.092%
2026-04-02	11.6200	12.8900	11.6200	12.7000	-8.961%	49	1,082	-73.622%
2026-04-01	14.1500	14.4500	13.9000	13.9500	-1.064%	62	1,082	-75.986%
2026-03-31	13.6500	14.5500	13.6500	14.1000	+17.992%	52	1,092	-76.241%
2026-03-27	12.7400	12.7400	11.9000	11.9500	+11.996%	23	1,064	-71.967%
2026-03-26	11.0000	11.0000	10.3600	10.6700	-16.314%	17	1,056	-68.604%
2026-03-25	12.7500	12.7500	12.7500	12.7500	+10.390%	1	1,045	-73.725%
2026-03-24	10.7000	11.5500	10.7000	11.5500	+7.442%	10	1,044	-70.996%
2026-03-23	11.0500	11.0500	10.7500	10.7500	+6.965%	2	1,051	-68.837%
2026-03-20	11.0000	11.1900	10.0500	10.0500	-16.110%	11	1,051	-66.667%
2026-03-19	10.8500	11.9800	10.8500	11.9800	-15.336%	13	1,051	-72.037%
2026-03-18	14.7500	14.8500	13.9800	14.1500	-22.593%	167	1,046	-76.325%
2026-03-13	18.8000	18.8000	18.2800	18.2800	-14.500%	2	968	-81.674%
2026-03-12	21.3800	21.3800	21.3800	21.3800	-13.089%	1	969	-84.331%
2026-03-10	24.6000	24.6000	24.6000	24.6000	+18.726%	10	982	-86.382%
2026-03-09	20.4900	20.8500	20.3000	20.7200	-0.385%	16	982	-83.832%
2026-03-06	19.8000	20.8000	19.8000	20.8000	+8.052%	2	983	-83.894%
2026-03-05	19.4500	19.4700	19.2500	19.2500	-6.915%	12	982	-82.597%
2026-03-04	21.3500	21.4700	20.5500	20.6800	-1.053%	138	982	-83.801%
2026-03-03	20.2500	20.9000	20.2500	20.9000	-16.400%	111	941	-83.971%
2026-03-02	26.2000	26.2100	25.0000	25.0000	-11.598%	9	832	-86.600%
2026-02-27	27.8500	28.2800	27.8500	28.2800	+20.855%	6	832	-88.154%
2026-02-26	22.8400	23.4000	22.8400	23.4000	-7.874%	2	831	-85.684%
2026-02-25	26.5500	27.0900	25.4000	25.4000	-1.167%	37	819	-86.811%
2026-02-24	25.7000	25.7000	25.7000	25.7000	-3.709%	1	819	-86.965%
2026-02-23	25.0000	26.6900	24.8700	26.6900	+23.451%	8	820	-87.448%
2026-02-20	18.1400	21.9000	18.1400	21.6200	+38.412%	269	824	-84.505%
2026-02-19	16.0500	16.0500	15.5800	15.6200	+4.133%	7	668	-78.553%
2026-02-18	14.6500	15.5000	14.6500	15.0000	+22.649%	23	671	-77.667%
2026-02-17	12.7000	12.7000	11.7000	12.2300	-12.954%	28	670	-72.608%
2026-02-13	14.7000	15.0000	13.7500	14.0500	+1.812%	157	667	-76.157%
2026-02-12	16.3000	16.3000	13.8000	13.8000	-32.683%	87	667	-75.725%
2026-02-11	20.5500	21.0000	19.9800	20.5000	+9.043%	76	658	-83.659%
2026-02-10	19.4800	19.6000	18.4000	18.8000	-11.529%	13	726	-82.181%
2026-02-09	20.1200	21.2500	20.1200	21.2500	+24.560%	42	726	-84.235%
2026-02-06	14.9500	17.2000	14.9500	17.0600	+16.054%	21	738	-80.363%
2026-02-05	15.2500	16.7000	14.4500	14.7000	-31.148%	192	734	-77.211%
2026-02-04	24.6000	24.9300	21.1000	21.3500	-9.110%	11	600	-84.309%
2026-02-03	21.9000	23.4900	21.9000	23.4900	+34.229%	4	603	-85.739%
2026-02-02	18.4000	18.4000	16.0000	17.5000	-11.482%	15	605	-80.857%
2026-01-30	32.9300	32.9300	18.0000	19.7700	-55.573%	121	610	-83.055%
2026-01-29	44.5000	44.5000	44.5000	44.5000	+6.740%	5	531	-92.472%
2026-01-28	41.8500	43.8000	41.6900	41.6900	+4.881%	78	536	-91.964%
2026-01-27	38.8500	39.7500	35.7000	39.7500	-10.674%	198	582	-91.572%
2026-01-26	38.3500	44.5000	38.3500	44.5000	+39.106%	72	686	-92.472%
2026-01-23	29.8500	32.0700	29.8500	31.9900	+16.327%	49	732	-89.528%
2026-01-22	26.1000	27.5500	26.1000	27.5000	+10.977%	16	761	-87.818%
2026-01-21	26.7000	26.7000	24.4000	24.7800	-6.314%	45	759	-86.481%
2026-01-20	27.3000	27.3500	26.0000	26.4500	+12.553%	44	739	-87.335%
2026-01-16	23.7000	23.7500	22.1500	23.5000	-8.773%	25	735	-85.745%
2026-01-15	22.8500	25.7600	22.8500	25.7600	+0.039%	13	735	-86.995%
2026-01-14	24.5900	25.7500	23.9000	25.7500	+21.176%	88	740	-86.990%
2026-01-13	21.7000	22.1000	20.8500	21.2500	+10.047%	116	811	-84.235%
2026-01-12	18.6000	20.0500	18.6000	19.3100	+24.984%	97	777	-82.651%
2026-01-09	14.9000	16.1200	14.9000	15.4500	+11.552%	265	865	-78.317%
2026-01-08	12.5500	13.8500	12.3700	13.8500	-6.608%	378	968	-75.812%
2026-01-07	14.2300	15.1400	14.1500	14.8300	-9.848%	61	691	-77.411%
2026-01-06	15.0500	17.0300	15.0500	16.4500	+22.761%	100	721	-79.635%
2026-01-05	13.5000	14.4000	13.3900	13.4000	+14.923%	216	541	-75.000%
2026-01-02	12.5500	12.7200	11.3500	11.6600	+2.551%	23	541	-71.269%
2025-12-31	11.9500	12.4000	10.9700	11.3700	-20.211%	121	471	-70.536%
2025-12-30	18.2000	18.2000	13.5500	14.2500	+16.327%	131	471	-76.491%
2025-12-29	12.3800	12.7000	11.4000	12.2500	-23.438%	223	437	-72.653%
2025-12-26	13.0200	16.0000	12.9000	16.0000	+42.222%	696	399	-79.063%
2025-12-24	10.9100	11.2500	10.6000	11.2500	+4.944%	26	149	-70.222%
2025-12-23	9.5000	10.7200	9.5000	10.7200	+17.544%	15	149	-68.750%
2025-12-22	9.1200	9.1200	9.1200	9.1200	+9.615%	1	134	-63.268%
2025-12-19	8.3200	8.3200	8.3200	8.3200	+14.759%	1	134	-59.736%
2025-12-18	7.6200	7.6200	7.2500	7.2500	-6.932%	4	134	-53.793%
2025-12-17	7.4000	7.7900	7.4000	7.7900	+18.389%	11	130	-56.996%
2025-12-15	6.9800	6.9800	6.5800	6.5800	-2.083%	30	129	-49.088%
2025-12-11	6.8000	7.1100	6.6500	6.7200	+12.941%	281	101	-50.149%
2025-12-10	6.0100	6.0200	5.9500	5.9500	-4.187%	215	225	-43.697%
2025-12-09	6.2100	6.2100	6.2100	6.2100	+26.735%	10	14	-46.055%
2025-12-08	4.9000	4.9000	4.9000	4.9000	-5.769%	1	9	-31.633%
2025-12-05	5.2000	5.2000	5.2000	5.2000	-11.414%	1	9	-35.577%
2025-12-03	5.7500	5.8700	5.7300	5.8700	+3.527%	6	9	-42.930%
2025-12-02	5.6700	5.6700	5.6700	5.6700	0.000%	3	3	-40.917%