Dark

SLV20270115C72
SLV Jan 15 2027 72.00 Call (SLV270115C00072000)
option OPRA

EOD

Sep 17, 2026

2.62+31.658%(+0.63)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.7800	2.7800	2.6200	2.6200	+31.658%	14	11,670	0.000%
2026-09-16	2.4200	2.4200	1.9900	1.9900	-13.478%	61	11,674	+31.658%
2026-09-15	2.3700	2.3700	2.3000	2.3000	+4.545%	3	11,711	+13.913%
2026-09-14	2.2200	2.3900	2.2000	2.2000	-11.647%	39	11,710	+19.091%
2026-09-11	2.6600	2.6600	2.4900	2.4900	-0.400%	69	11,711	+5.221%
2026-09-10	2.8000	2.8300	2.5000	2.5000	-30.556%	41	11,728	+4.800%
2026-09-09	3.6000	3.9000	3.5400	3.6000	+11.111%	685	11,744	-27.222%
2026-09-08	3.3000	3.4300	3.2400	3.2400	-1.818%	526	11,765	-19.136%
2026-09-04	3.3000	3.3500	3.3000	3.3000	-13.158%	32	11,259	-20.606%
2026-09-03	3.8000	3.8000	3.8000	3.8000	+20.635%	16	11,259	-31.053%
2026-09-02	3.0500	3.1500	3.0500	3.1500	+11.702%	7	11,246	-16.825%
2026-09-01	2.9200	3.0000	2.8200	2.8200	-14.545%	10	11,245	-7.092%
2026-08-31	3.4700	3.4700	3.3000	3.3000	-7.042%	201	11,240	-20.606%
2026-08-28	5.2100	5.4000	3.5400	3.5500	-25.263%	10,319	11,239	-26.197%
2026-08-27	4.1500	4.7500	4.1500	4.7500	+13.095%	26	2,379	-44.842%
2026-08-26	4.1600	4.3000	4.0300	4.2000	-8.696%	109	2,359	-37.619%
2026-08-25	4.0600	4.6000	4.0600	4.6000	0.000%	439	2,269	-43.043%
2026-08-24	4.7000	4.7000	4.5000	4.6000	-3.158%	29	1,978	-43.043%
2026-08-21	4.8000	4.8800	4.6200	4.7500	+9.700%	82	1,968	-44.842%
2026-08-20	3.8000	4.3300	3.8000	4.3300	+23.714%	154	1,969	-39.492%
2026-08-19	3.1700	3.5200	3.1700	3.5000	+28.205%	72	1,967	-25.143%
2026-08-18	3.1000	3.1000	2.7300	2.7300	-22.000%	48	1,903	-4.029%
2026-08-17	3.3500	3.5700	3.3500	3.5000	+12.903%	43	1,896	-25.143%
2026-08-14	3.3500	3.3600	3.1000	3.1000	-4.615%	10	1,874	-15.484%
2026-08-13	3.2500	3.2500	3.2500	3.2500	-12.162%	2	1,872	-19.385%
2026-08-12	3.9800	3.9800	3.6700	3.7000	+7.872%	46	1,874	-29.189%
2026-08-11	3.6000	3.6000	3.4300	3.4300	-11.370%	112	1,969	-23.615%
2026-08-10	3.1000	3.9000	3.1000	3.8700	+26.059%	51	1,947	-32.300%
2026-08-07	3.1000	3.3300	3.0700	3.0700	+18.077%	176	1,944	-14.658%
2026-08-06	2.5200	2.6000	2.5200	2.6000	-9.722%	4	1,852	+0.769%
2026-08-05	2.7200	2.9000	2.6200	2.8800	+33.953%	136	1,880	-9.028%
2026-08-04	2.1100	2.2300	2.1100	2.1500	+24.277%	170	1,903	+21.860%
2026-08-03	1.7300	1.7300	1.7300	1.7300	-5.978%	2	2,058	+51.445%
2026-07-31	1.8400	1.8400	1.8400	1.8400	-14.419%	2	2,060	+42.391%
2026-07-30	2.1400	2.1800	2.1400	2.1500	+10.256%	36	2,060	+21.860%
2026-07-29	1.8500	1.9500	1.8500	1.9500	+1.036%	7	2,029	+34.359%
2026-07-28	1.8400	1.9300	1.8400	1.9300	-10.233%	3	2,032	+35.751%
2026-07-27	2.1500	2.1500	2.1500	2.1500	+2.871%	2	2,032	+21.860%
2026-07-23	2.1000	2.1100	2.0900	2.0900	-18.359%	8	2,033	+25.359%
2026-07-22	2.6400	2.6400	2.5600	2.5600	+16.364%	103	2,028	+2.344%
2026-07-21	2.2100	2.3400	2.2000	2.2000	+13.990%	251	2,024	+19.091%
2026-07-20	1.9700	2.0000	1.9300	1.9300	+1.579%	107	2,055	+35.751%
2026-07-17	1.9000	1.9000	1.8900	1.9000	-2.062%	7	2,045	+37.895%
2026-07-16	1.8500	1.9400	1.8500	1.9400	-19.167%	38	2,046	+35.052%
2026-07-14	2.3300	2.4000	2.3300	2.4000	+14.286%	13	2,046	+9.167%
2026-07-13	2.2100	2.2100	2.1000	2.1000	-17.323%	12	2,035	+24.762%
2026-07-08	2.3700	2.5400	2.3200	2.5400	-9.929%	17	2,037	+3.150%
2026-07-07	3.2000	3.2000	2.8200	2.8200	-16.814%	4	2,034	-7.092%
2026-07-06	3.2500	3.4000	3.2500	3.3900	+11.148%	154	2,035	-22.714%
2026-07-02	3.1000	3.1000	3.0500	3.0500	-1.613%	3	1,952	-14.098%
2026-07-01	3.0500	3.1000	3.0500	3.1000	+12.727%	4	1,952	-15.484%
2026-06-30	2.7500	2.7500	2.7500	2.7500	+10.000%	2	1,951	-4.727%
2026-06-29	2.5000	2.5000	2.5000	2.5000	-10.394%	1	1,951	+4.800%
2026-06-26	2.8500	2.8500	2.7900	2.7900	+3.717%	201	1,951	-6.093%
2026-06-25	2.6900	2.6900	2.6900	2.6900	+16.957%	3	1,750	-2.602%
2026-06-24	2.6100	2.6900	2.3000	2.3000	-28.125%	10	1,751	+13.913%
2026-06-23	3.6000	3.6000	3.2000	3.2000	-23.445%	34	1,750	-18.125%
2026-06-22	4.4500	4.5500	4.1800	4.1800	-17.063%	5	1,740	-37.321%
2026-06-18	5.0400	5.0400	5.0400	5.0400	-16.000%	10	1,734	-48.016%
2026-06-17	6.1000	6.4000	6.0000	6.0000	-0.826%	10	1,734	-56.333%
2026-06-16	6.4000	6.4000	5.9500	6.0500	-3.045%	22	1,734	-56.694%
2026-06-15	6.7500	6.7500	6.2400	6.2400	+13.455%	30	1,736	-58.013%
2026-06-12	5.2200	5.5000	5.2200	5.5000	+8.911%	2	1,736	-52.364%
2026-06-11	4.5400	5.0500	4.4200	5.0500	+10.503%	13	1,736	-48.119%
2026-06-10	4.9500	4.9500	4.5700	4.5700	+0.440%	2	1,729	-42.670%
2026-06-09	5.1000	5.1000	4.5000	4.5500	-18.750%	16	1,755	-42.418%
2026-06-08	5.5800	5.8000	5.5800	5.6000	0.000%	12	1,744	-53.214%
2026-06-05	6.6500	6.6500	5.6000	5.6000	-28.662%	71	1,744	-53.214%
2026-06-04	7.8500	7.8500	7.8500	7.8500	-3.799%	1	1,730	-66.624%
2026-06-03	8.3000	8.3000	8.1000	8.1600	-9.834%	26	1,730	-67.892%
2026-06-02	9.3500	9.3500	8.9000	9.0500	+0.556%	46	1,754	-71.050%
2026-06-01	9.0500	9.0500	9.0000	9.0000	-3.743%	3	1,746	-70.889%
2026-05-29	9.3500	9.3500	9.3500	9.3500	-1.475%	1	1,743	-71.979%
2026-05-28	9.4900	9.4900	9.4900	9.4900	+5.094%	6	1,743	-72.392%
2026-05-27	9.0000	9.1500	9.0000	9.0300	-10.594%	27	1,743	-70.986%
2026-05-26	10.1000	10.1000	10.1000	10.1000	-6.395%	4	1,741	-74.059%
2026-05-21	10.7000	10.7900	10.7000	10.7900	+2.762%	17	1,737	-75.718%
2026-05-20	10.2500	10.5000	10.2500	10.5000	+9.148%	3	1,737	-75.048%
2026-05-19	9.7500	10.0500	9.6200	9.6200	-14.260%	22	1,729	-72.765%
2026-05-18	11.8500	11.8500	11.1500	11.2200	+2.279%	20	1,729	-76.649%
2026-05-15	11.8000	11.8000	10.9700	10.9700	-30.127%	22	1,729	-76.117%
2026-05-14	16.1000	16.1000	15.7000	15.7000	-13.973%	4	1,717	-83.312%
2026-05-13	17.9500	19.4500	17.9500	18.2500	+16.987%	7	1,719	-85.644%
2026-05-12	16.3500	16.3500	15.6000	15.6000	-8.772%	9	1,719	-83.205%
2026-05-11	16.3000	17.1000	15.9500	17.1000	+30.236%	43	1,719	-84.678%
2026-05-08	12.7400	13.1300	12.6800	13.1300	+8.333%	13	1,748	-80.046%
2026-05-07	13.0500	14.0000	11.8300	12.1200	+16.538%	153	1,743	-78.383%
2026-05-06	10.9000	10.9500	10.4000	10.4000	+16.461%	8	1,786	-74.808%
2026-05-05	8.9300	8.9300	8.9300	8.9300	+2.057%	1	1,790	-70.661%
2026-05-04	8.9600	8.9600	8.5100	8.7500	-13.366%	35	1,789	-70.057%
2026-05-01	9.5700	10.3900	9.5700	10.1000	+13.739%	346	1,475	-74.059%
2026-04-30	8.6500	8.8800	8.5500	8.8800	+11.839%	18	1,475	-70.495%
2026-04-29	8.1200	8.1200	7.9400	7.9400	-10.787%	29	1,477	-67.003%
2026-04-28	9.0500	9.0500	8.7000	8.9000	-11.619%	139	1,466	-70.562%
2026-04-27	10.3700	10.3700	10.0400	10.0700	-8.037%	28	1,453	-73.982%
2026-04-24	10.9500	10.9500	10.9500	10.9500	-0.905%	1	1,451	-76.073%
2026-04-23	10.7000	11.0500	10.6500	11.0500	-6.593%	22	1,451	-76.290%
2026-04-22	11.9000	12.1500	11.7000	11.8300	+7.545%	49	1,469	-77.853%
2026-04-21	12.4000	12.4000	11.0000	11.0000	-16.477%	186	1,521	-76.182%
2026-04-20	13.3600	13.3600	13.1700	13.1700	-7.579%	10	1,521	-80.106%
2026-04-17	14.6200	15.2500	14.2500	14.2500	+9.615%	137	1,518	-81.614%
2026-04-16	13.2700	13.4200	12.5500	13.0000	-4.059%	38	1,440	-79.846%
2026-04-15	14.1000	14.1000	13.3000	13.5500	-0.733%	54	1,428	-80.664%
2026-04-14	12.7500	13.6500	12.7500	13.6500	+13.750%	15	1,421	-80.806%
2026-04-10	12.0300	12.0300	12.0000	12.0000	+0.418%	5	1,421	-78.167%
2026-04-09	11.9500	11.9500	11.9500	11.9500	+0.844%	2	1,421	-78.075%
2026-04-08	13.2000	13.2000	11.8500	11.8500	+8.219%	6	1,421	-77.890%
2026-04-07	10.8000	10.9500	10.2200	10.9500	-2.580%	12	1,425	-76.073%
2026-04-06	11.2400	11.2400	11.2400	11.2400	-13.870%	2	1,423	-76.690%
2026-04-01	12.9700	13.0500	12.7000	13.0500	+0.153%	41	1,425	-79.923%
2026-03-31	12.2200	13.0300	12.2200	13.0300	+15.310%	16	1,442	-79.893%
2026-03-30	11.3000	11.3000	11.3000	11.3000	+4.147%	50	1,446	-76.814%
2026-03-27	11.6300	11.6300	10.8500	10.8500	+15.058%	61	1,496	-75.853%
2026-03-26	10.0000	10.4000	9.4300	9.4300	-18.000%	49	1,493	-72.216%
2026-03-25	11.9500	11.9500	11.5000	11.5000	+11.977%	17	1,456	-77.217%
2026-03-24	9.9000	10.3200	9.9000	10.2700	+0.983%	42	1,457	-74.489%
2026-03-23	10.0300	10.4500	9.7200	10.1700	+12.500%	265	1,472	-74.238%
2026-03-20	10.3500	10.3500	9.0400	9.0400	-14.313%	29	1,556	-71.018%
2026-03-19	9.1000	10.5500	9.1000	10.5500	-20.197%	55	1,566	-75.166%
2026-03-18	13.4700	13.7500	13.2000	13.2200	-10.068%	68	1,557	-80.182%
2026-03-17	16.0000	16.0000	14.7000	14.7000	-8.696%	119	1,539	-82.177%
2026-03-16	16.4200	16.4200	15.8500	16.1000	-1.227%	12	1,474	-83.727%
2026-03-13	18.0000	18.0000	16.0000	16.3000	-19.107%	91	1,474	-83.926%
2026-03-12	20.1500	20.1500	20.1500	20.1500	+2.025%	1	1,437	-86.998%
2026-03-11	19.8500	20.0000	19.5000	19.7500	-9.817%	8	1,438	-86.734%
2026-03-10	22.0000	22.8100	21.9000	21.9000	+15.689%	18	1,442	-88.037%
2026-03-09	18.6500	18.9300	18.6500	18.9300	-0.890%	25	1,432	-86.160%
2026-03-06	18.8000	19.5500	18.8000	19.1000	+2.688%	28	1,427	-86.283%
2026-03-04	19.5000	19.6000	18.6000	18.6000	-3.175%	5	1,408	-85.914%
2026-03-03	18.2000	19.5000	18.0000	19.2100	-19.556%	105	1,406	-86.361%
2026-03-02	24.2000	24.6000	22.0500	23.8800	-12.783%	15	1,398	-89.028%
2026-02-27	26.8500	27.3800	26.8500	27.3800	+17.511%	6	1,402	-90.431%
2026-02-26	22.1800	23.3000	22.1800	23.3000	+1.525%	8	1,397	-88.755%
2026-02-25	25.2000	25.2000	22.9500	22.9500	-0.217%	25	1,391	-88.584%
2026-02-24	23.4000	24.3500	23.0000	23.0000	-8.000%	25	1,391	-88.609%
2026-02-23	22.0000	25.2600	22.0000	25.0000	+22.790%	233	1,400	-89.520%
2026-02-20	16.3800	20.3600	16.3700	20.3600	+40.414%	87	1,321	-87.132%
2026-02-19	14.1500	14.8500	14.1000	14.5000	+28.889%	13	1,311	-81.931%
2026-02-17	11.3500	11.3500	10.8000	11.2500	-8.981%	8	1,302	-76.711%
2026-02-13	14.3500	14.3500	12.3600	12.3600	-7.137%	49	1,273	-78.803%
2026-02-12	14.6400	14.7000	13.0900	13.3100	-28.054%	29	1,273	-80.316%
2026-02-11	19.6500	19.6500	18.4700	18.5000	+9.145%	38	1,261	-85.838%
2026-02-10	17.1000	17.2000	16.8700	16.9500	-13.609%	9	1,242	-84.543%
2026-02-09	17.0700	19.6200	17.0700	19.6200	+25.769%	49	1,247	-86.646%
2026-02-06	14.1900	15.8000	14.1900	15.6000	+12.880%	14	1,277	-83.205%
2026-02-05	13.8500	14.9000	13.1800	13.8200	-33.075%	35	1,280	-81.042%
2026-02-04	23.8000	23.8000	20.1500	20.6500	+2.736%	14	1,275	-87.312%
2026-02-03	20.0000	22.4500	18.9000	20.1000	+24.845%	76	1,278	-86.965%
2026-02-02	17.5500	18.1500	13.8500	16.1000	-8.782%	144	1,322	-83.727%
2026-01-30	30.7000	30.7000	16.0000	17.6500	-58.791%	112	1,273	-85.156%
2026-01-29	39.8000	42.8300	36.9300	42.8300	+0.187%	33	1,238	-93.883%
2026-01-28	40.8000	42.7500	38.1800	42.7500	+14.305%	107	1,237	-93.871%
2026-01-27	35.2500	37.4000	33.8800	37.4000	+4.762%	48	1,227	-92.995%
2026-01-26	35.5500	43.5000	35.0500	35.7000	+20.000%	230	1,231	-92.661%
2026-01-23	27.6000	29.9000	27.6000	29.7500	+16.942%	35	1,247	-91.193%
2026-01-22	23.8500	25.6000	23.8500	25.4400	+9.750%	103	1,255	-89.701%
2026-01-21	24.8000	24.8000	22.3700	23.1800	-6.532%	38	1,260	-88.697%
2026-01-20	25.0000	25.3000	24.2000	24.8000	+14.233%	129	1,266	-89.435%
2026-01-16	21.6800	21.9400	20.4000	21.7100	-6.824%	348	1,347	-87.932%
2026-01-15	21.7500	23.3000	21.7500	23.3000	-0.640%	66	1,347	-88.755%
2026-01-14	22.1000	23.8500	21.8100	23.4500	+23.421%	473	1,346	-88.827%
2026-01-13	19.7500	20.4000	18.5000	19.0000	+7.710%	71	1,367	-86.211%
2026-01-12	17.0000	18.4500	17.0000	17.6400	+24.138%	397	1,417	-85.147%
2026-01-09	13.5300	14.5500	13.5300	14.2100	+20.424%	226	1,454	-81.562%
2026-01-08	11.1200	12.4000	11.1000	11.8000	-13.235%	987	1,410	-77.797%
2026-01-07	13.0000	14.1000	12.9500	13.6000	-12.821%	508	1,632	-80.735%
2026-01-06	13.9500	15.6000	13.6000	15.6000	+26.010%	278	1,184	-83.205%
2026-01-05	12.4400	12.7500	12.3500	12.3800	+16.792%	789	297	-78.837%
2026-01-02	11.5000	11.5000	10.3000	10.6000	+3.718%	26	297	-75.283%
2025-12-31	10.6500	10.9500	9.6900	10.2200	-18.566%	30	271	-74.364%
2025-12-30	12.2000	13.6000	12.2000	12.5500	+17.840%	9	271	-79.124%
2025-12-29	11.1000	11.4600	10.2500	10.6500	-27.992%	69	266	-75.399%
2025-12-26	11.6000	14.7900	11.5500	14.7900	+61.111%	191	204	-82.285%
2025-12-24	9.4000	9.4000	9.1800	9.1800	-2.548%	3	70	-71.460%
2025-12-23	8.5800	9.4200	8.1500	9.4200	+18.491%	8	70	-72.187%
2025-12-22	8.0000	8.1000	7.7000	7.9500	+9.053%	9	67	-67.044%
2025-12-19	7.2000	7.3000	7.2000	7.2900	+12.500%	15	66	-64.060%
2025-12-18	6.4000	6.4800	6.3600	6.4800	-8.475%	8	62	-59.568%
2025-12-17	6.8000	7.0800	6.8000	7.0800	+23.130%	2	55	-62.994%
2025-12-15	5.7500	5.7500	5.7500	5.7500	+15.000%	50	56	-54.435%
2025-12-12	5.0000	5.0000	5.0000	5.0000	+18.483%	10	12	-47.600%
2025-12-08	4.2200	4.2200	4.2200	4.2200	+4.975%	1	6	-37.915%
2025-12-04	4.0200	4.0200	4.0200	4.0200	-21.331%	2	5	-34.826%
2025-12-03	5.0900	5.1100	5.0900	5.1100	+0.789%	5	6	-48.728%
2025-12-02	5.0700	5.0700	5.0700	5.0700	0.000%	2	2	-48.323%