Dark

SLV20270115C71
SLV Jan 15 2027 71.00 Call (SLV270115C00071000)
option OPRA

EOD

Sep 16, 2026

2.28-6.557%(-0.16)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.6500	2.6800	2.2800	2.2800	-6.557%	31	1,758	0.000%
2026-09-15	2.4400	2.4400	2.4400	2.4400	-3.937%	1	1,767	-6.557%
2026-09-14	2.3700	2.5400	2.3700	2.5400	-8.303%	17	1,768	-10.236%
2026-09-11	2.9200	2.9200	2.6900	2.7700	-3.484%	14	1,782	-17.690%
2026-09-10	2.9500	2.9500	2.8700	2.8700	-30.000%	18	1,780	-20.557%
2026-09-09	4.1000	4.1000	4.1000	4.1000	+18.841%	450	1,763	-44.390%
2026-09-08	3.3800	3.4500	3.3800	3.4500	+2.985%	2	1,763	-33.913%
2026-09-04	3.3500	3.3500	3.3500	3.3500	-16.250%	17	1,780	-31.940%
2026-09-03	3.5700	4.0500	3.5700	4.0000	+25.000%	6	1,780	-43.000%
2026-09-02	3.2500	3.2500	3.1900	3.2000	+5.960%	6	1,778	-28.750%
2026-09-01	3.0500	3.0900	3.0200	3.0200	-15.642%	403	1,776	-24.503%
2026-08-31	3.6700	3.6700	3.5700	3.5800	-4.533%	56	1,523	-36.313%
2026-08-28	4.6300	5.1100	3.7500	3.7500	-23.780%	138	1,528	-39.200%
2026-08-27	5.0200	5.0700	4.9200	4.9200	+9.333%	8	1,420	-53.659%
2026-08-26	4.5000	4.5000	4.5000	4.5000	-5.660%	4	1,422	-49.333%
2026-08-25	4.4900	4.7700	4.4900	4.7700	-0.418%	104	1,436	-52.201%
2026-08-24	5.0000	5.0000	4.7900	4.7900	-5.709%	35	1,434	-52.401%
2026-08-21	4.9500	5.0800	4.9300	5.0800	+19.529%	14	1,415	-55.118%
2026-08-20	4.1500	4.2500	4.1500	4.2500	+15.804%	151	1,505	-46.353%
2026-08-19	3.6500	3.6700	3.6500	3.6700	0.000%	12	1,356	-37.875%
2026-08-17	3.6800	3.6800	3.6600	3.6700	+6.069%	4	1,362	-37.875%
2026-08-14	3.4600	3.4600	3.4600	3.4600	+4.848%	2	1,361	-34.104%
2026-08-13	3.2400	3.3000	3.2400	3.3000	-15.385%	405	1,359	-30.909%
2026-08-12	4.0300	4.0300	3.9000	3.9000	+3.175%	2	1,140	-41.538%
2026-08-10	3.7500	3.7800	3.7500	3.7800	+15.951%	5	1,139	-39.683%
2026-08-07	3.2600	3.2600	3.2600	3.2600	+6.189%	2	1,142	-30.061%
2026-08-05	2.9700	3.0700	2.9700	3.0700	+33.478%	11	1,142	-25.733%
2026-08-04	2.3000	2.3200	2.3000	2.3000	+21.053%	13	1,136	-0.870%
2026-08-03	1.9000	1.9000	1.9000	1.9000	-5.000%	1	1,135	+20.000%
2026-07-29	1.9200	2.0000	1.9200	2.0000	+1.523%	7	1,134	+14.000%
2026-07-28	1.9300	1.9800	1.9200	1.9700	-14.348%	22	1,135	+15.736%
2026-07-27	2.3000	2.3000	2.3000	2.3000	-2.128%	1	1,134	-0.870%
2026-07-23	2.3000	2.3500	2.3000	2.3500	+1.732%	41	1,134	-2.979%
2026-07-21	2.3500	2.3500	2.3100	2.3100	+12.683%	42	1,189	-1.299%
2026-07-20	2.0500	2.0500	2.0500	2.0500	+4.061%	1	1,151	+11.220%
2026-07-17	1.9500	2.0000	1.9100	1.9700	-1.990%	76	1,150	+15.736%
2026-07-16	1.9600	2.0100	1.9600	2.0100	-22.692%	2	1,161	+13.433%
2026-07-08	2.6000	2.6000	2.6000	2.6000	-24.638%	1	1,160	-12.308%
2026-07-06	3.4300	3.4500	3.4300	3.4500	+7.813%	4	1,159	-33.913%
2026-07-02	3.5000	3.5000	3.2000	3.2000	-1.538%	17	1,153	-28.750%
2026-07-01	3.2500	3.2500	3.2500	3.2500	+9.428%	1	1,153	-29.846%
2026-06-30	3.0300	3.0300	2.9700	2.9700	+8.394%	3	1,154	-23.232%
2026-06-29	2.6800	2.7400	2.6800	2.7400	-8.361%	5	1,157	-16.788%
2026-06-26	2.8500	2.9900	2.8500	2.9900	+9.524%	17	1,152	-23.746%
2026-06-25	2.7300	2.7300	2.7300	2.7300	+8.765%	2	1,143	-16.484%
2026-06-24	2.9100	2.9100	2.5100	2.5100	-25.075%	9	1,142	-9.163%
2026-06-23	3.7000	3.7000	3.3100	3.3500	-22.274%	8	1,148	-31.940%
2026-06-22	4.3100	4.3100	4.3100	4.3100	-12.041%	3	1,149	-47.100%
2026-06-18	5.3500	5.3500	4.7000	4.9000	-12.500%	34	1,139	-53.469%
2026-06-17	6.6000	6.6000	5.6000	5.6000	-11.111%	28	1,139	-59.286%
2026-06-16	6.3000	6.3000	6.3000	6.3000	-2.928%	10	1,139	-63.810%
2026-06-15	6.8500	6.8500	6.4900	6.4900	+6.568%	5	1,124	-64.869%
2026-06-12	6.0900	6.0900	6.0900	6.0900	+2.353%	2	1,124	-62.562%
2026-06-11	4.7100	5.9900	4.7100	5.9500	+25.263%	65	1,124	-61.681%
2026-06-10	4.7500	4.7500	4.7500	4.7500	-4.234%	1	1,059	-52.000%
2026-06-09	5.7000	5.7000	4.8400	4.9600	-14.923%	11	1,059	-54.032%
2026-06-08	5.9100	5.9100	5.8300	5.8300	-5.511%	2	1,069	-60.892%
2026-06-05	6.2500	6.2500	6.1700	6.1700	-26.108%	23	1,069	-63.047%
2026-06-04	8.3500	8.3500	8.3500	8.3500	-2.339%	2	1,067	-72.695%
2026-06-03	8.5500	8.5500	8.5500	8.5500	-7.367%	2	1,065	-73.333%
2026-06-02	9.5500	9.5500	9.2300	9.2300	-5.333%	15	1,063	-75.298%
2026-05-29	9.7500	9.7500	9.7500	9.7500	-2.597%	5	1,048	-76.615%
2026-05-28	9.3000	10.0100	9.3000	10.0100	+6.489%	29	1,048	-77.223%
2026-05-27	9.4500	9.4500	9.4000	9.4000	-8.113%	2	1,025	-75.745%
2026-05-26	10.2300	10.2300	10.2300	10.2300	-1.350%	2	1,025	-77.713%
2026-05-19	10.3700	10.3700	10.3700	10.3700	-10.526%	10	1,027	-78.014%
2026-05-18	12.2700	12.3000	11.5900	11.5900	+2.115%	7	1,027	-80.328%
2026-05-15	11.9600	12.0000	11.3500	11.3500	-39.531%	47	1,027	-79.912%
2026-05-13	18.5000	19.7500	18.4000	18.7700	+11.065%	37	993	-87.853%
2026-05-12	16.5200	16.9000	16.5000	16.9000	-3.429%	184	993	-86.509%
2026-05-11	16.9000	17.5000	16.9000	17.5000	+31.086%	100	993	-86.971%
2026-05-08	13.5500	13.5500	13.2500	13.3500	+5.952%	51	1,021	-82.921%
2026-05-07	13.5000	14.4000	12.6000	12.6000	+12.500%	213	1,014	-81.905%
2026-05-06	11.2000	11.2000	11.2000	11.2000	+10.891%	2	963	-79.643%
2026-05-01	10.1000	10.1000	10.1000	10.1000	+9.783%	1	964	-77.426%
2026-04-30	9.2000	9.2000	9.2000	9.2000	+8.235%	1	964	-75.217%
2026-04-29	8.5000	8.5000	8.5000	8.5000	-8.602%	4	965	-73.176%
2026-04-28	9.3200	9.3200	9.0700	9.3000	-10.834%	33	965	-75.484%
2026-04-27	10.4900	10.5000	10.4300	10.4300	-8.509%	10	977	-78.140%
2026-04-23	11.3900	11.4000	11.0000	11.4000	-6.404%	12	985	-80.000%
2026-04-22	12.4400	12.4400	12.1200	12.1800	+5.455%	30	995	-81.281%
2026-04-21	12.0000	12.0000	11.5500	11.5500	-21.160%	3	973	-80.260%
2026-04-17	15.2500	15.4700	14.6500	14.6500	+11.407%	35	973	-84.437%
2026-04-16	13.2400	13.4000	13.1400	13.1500	-5.735%	7	957	-82.662%
2026-04-14	13.4000	13.9500	13.4000	13.9500	+12.500%	250	951	-83.656%
2026-04-10	12.4000	12.4000	12.4000	12.4000	-0.402%	1	864	-81.613%
2026-04-08	13.0000	13.0500	12.4500	12.4500	+12.670%	6	865	-81.687%
2026-04-07	11.0500	11.0500	11.0500	11.0500	-4.329%	1	865	-79.367%
2026-04-06	11.5500	11.5500	11.5500	11.5500	+0.435%	2	865	-80.260%
2026-04-02	10.7700	11.5000	10.7700	11.5000	-10.853%	3	867	-80.174%
2026-03-31	12.9200	12.9200	12.9000	12.9000	+15.695%	3	867	-82.326%
2026-03-30	11.3200	11.8500	11.1500	11.1500	-3.043%	15	868	-79.552%
2026-03-27	11.0000	11.5000	11.0000	11.5000	+19.171%	4	873	-80.174%
2026-03-26	10.5000	10.5000	9.6500	9.6500	-6.311%	6	873	-76.373%
2026-03-23	10.5000	10.5200	10.2600	10.3000	+1.980%	22	868	-77.864%
2026-03-20	10.6000	10.6000	9.9000	10.1000	-8.015%	6	852	-77.426%
2026-03-19	9.3900	10.9800	9.3900	10.9800	-18.060%	9	848	-79.235%
2026-03-18	13.6200	13.6200	13.4000	13.4000	-11.199%	3	842	-82.985%
2026-03-17	15.3500	15.3500	15.0900	15.0900	-8.545%	16	839	-84.891%
2026-03-13	16.5000	16.5000	16.5000	16.5000	-17.293%	2	838	-86.182%
2026-03-12	19.9500	19.9500	19.9500	19.9500	+0.151%	1	836	-88.571%
2026-03-11	19.9200	19.9200	19.9200	19.9200	-12.131%	3	840	-88.554%
2026-03-10	22.6700	22.6700	22.6700	22.6700	+16.916%	1	840	-89.943%
2026-03-09	19.2000	19.3900	19.2000	19.3900	-1.071%	11	840	-88.241%
2026-03-06	19.2000	19.6000	19.2000	19.6000	+8.889%	4	839	-88.367%
2026-03-05	18.4400	18.4400	18.0000	18.0000	-6.736%	2	841	-87.333%
2026-03-04	19.5100	19.5600	19.3000	19.3000	-1.631%	467	839	-88.187%
2026-03-03	18.2500	20.2000	18.2500	19.6200	-19.026%	63	613	-88.379%
2026-03-02	25.0000	25.0000	24.2300	24.2300	-10.159%	3	660	-90.590%
2026-02-27	26.8500	27.8000	26.8500	26.9700	+20.942%	34	661	-91.546%
2026-02-26	22.6000	22.6000	22.3000	22.3000	-8.419%	6	672	-89.776%
2026-02-25	25.0500	25.5000	24.3500	24.3500	+3.397%	11	677	-90.637%
2026-02-24	23.8200	24.6500	23.5500	23.5500	-5.913%	49	677	-90.318%
2026-02-23	23.8300	25.6100	23.6000	25.0300	+19.703%	66	679	-90.891%
2026-02-20	16.9500	20.9100	16.9500	20.9100	+39.400%	15	709	-89.096%
2026-02-19	14.2000	15.1000	13.9000	15.0000	+9.729%	58	704	-84.800%
2026-02-18	13.6200	14.5000	13.5000	13.6700	+20.441%	212	654	-83.321%
2026-02-17	10.8700	11.3500	10.6000	11.3500	-14.340%	15	600	-79.912%
2026-02-13	14.4500	14.4500	13.2500	13.2500	+1.145%	9	599	-82.792%
2026-02-12	15.5400	15.5400	13.1000	13.1000	-24.842%	28	599	-82.595%
2026-02-10	18.8000	18.8000	17.4000	17.4300	-12.937%	114	611	-86.919%
2026-02-09	20.0200	20.0200	20.0200	20.0200	+35.729%	2	614	-88.611%
2026-02-06	14.7500	14.7500	14.7500	14.7500	+10.404%	40	616	-84.542%
2026-02-05	15.5500	15.5500	13.0000	13.3600	-33.066%	42	576	-82.934%
2026-02-04	24.7700	24.7700	19.9600	19.9600	-1.237%	20	554	-88.577%
2026-02-03	20.7000	22.7100	19.7000	20.2100	+21.967%	67	565	-88.718%
2026-02-02	15.5800	16.8500	14.5000	16.5700	-11.627%	105	535	-86.240%
2026-01-30	31.8500	32.0000	15.6000	18.7500	-54.268%	121	443	-87.840%
2026-01-29	45.9000	45.9000	35.5500	41.0000	-0.485%	7	430	-94.439%
2026-01-28	39.5000	41.2000	39.5000	41.2000	+18.052%	7	431	-94.466%
2026-01-27	37.1700	37.1700	34.7500	34.9000	-4.879%	15	426	-93.467%
2026-01-26	38.3000	41.8500	35.5300	36.6900	+19.824%	60	430	-93.786%
2026-01-23	28.3300	30.6200	28.3300	30.6200	+17.094%	219	448	-92.554%
2026-01-22	25.4300	26.1500	25.4300	26.1500	+11.277%	8	605	-91.281%
2026-01-21	25.1500	25.1500	22.8600	23.5000	-7.480%	23	609	-90.298%
2026-01-20	25.7000	25.7000	25.1500	25.4000	+15.982%	22	618	-91.024%
2026-01-16	20.6500	21.9600	20.6500	21.9000	-3.524%	73	578	-89.589%
2026-01-15	21.9500	22.7000	21.9500	22.7000	-6.314%	3	578	-89.956%
2026-01-14	22.7500	24.2300	22.5000	24.2300	+24.897%	62	575	-90.590%
2026-01-13	20.1000	20.7000	19.0500	19.4000	+7.182%	40	560	-88.247%
2026-01-12	17.6200	18.6000	17.6200	18.1000	+24.399%	14	577	-87.403%
2026-01-09	14.0000	14.7100	14.0000	14.5500	+18.776%	11	587	-84.330%
2026-01-08	11.6600	12.6500	11.6600	12.2500	-10.909%	150	584	-81.388%
2026-01-07	13.4700	14.4500	13.4000	13.7500	-11.003%	93	477	-83.418%
2026-01-06	15.0000	15.9000	14.9500	15.4500	+22.038%	24	396	-85.243%
2026-01-05	12.7500	12.9700	12.6600	12.6600	+20.114%	6	396	-81.991%
2026-01-02	10.5400	10.5400	10.5400	10.5400	+0.573%	3	396	-78.368%
2025-12-31	11.3300	11.3300	9.8000	10.4800	-18.444%	51	394	-78.244%
2025-12-30	12.9500	14.4000	12.6500	12.8500	+16.606%	51	394	-82.257%
2025-12-29	11.4000	11.7500	10.7700	11.0200	-26.533%	433	392	-79.310%
2025-12-26	11.9400	15.0000	11.9400	15.0000	+52.439%	350	691	-84.800%
2025-12-24	9.8400	9.8400	9.8400	9.8400	+1.969%	1	559	-76.829%
2025-12-23	8.5000	9.7800	8.5000	9.6500	+19.876%	23	559	-76.373%
2025-12-22	8.2000	8.2000	8.0500	8.0500	+9.524%	20	537	-71.677%
2025-12-19	7.2200	7.3500	7.2200	7.3500	+5.755%	201	517	-68.980%
2025-12-17	6.9300	7.2500	6.9000	6.9500	+18.803%	11	325	-67.194%
2025-12-16	5.9400	5.9400	5.5500	5.8500	-3.465%	17	324	-61.026%
2025-12-15	6.2000	6.2000	6.0500	6.0600	+12.222%	5	322	-62.376%
2025-12-12	6.4400	6.4400	5.4000	5.4000	-10.000%	104	322	-57.778%
2025-12-11	6.1000	6.4200	6.0000	6.0000	+9.489%	220	220	-62.000%
2025-12-10	5.4500	5.5500	5.4500	5.4800	-0.364%	4	21	-58.394%
2025-12-09	4.9000	5.6800	4.9000	5.5000	+17.021%	8	20	-58.545%
2025-12-05	4.7000	4.7000	4.7000	4.7000	+14.634%	6	13	-51.489%
2025-12-04	4.1200	4.1200	4.1000	4.1000	-21.756%	7	7	-44.390%
2025-12-02	5.2400	5.2400	5.2400	5.2400	0.000%	3	1	-56.489%