Dark

SLV20270115C73
SLV Jan 15 2027 73.00 Call (SLV270115C00073000)
option OPRA

EOD

Sep 16, 2026

1.95-10.959%(-0.24)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.3100	2.3100	1.9500	1.9500	-10.959%	21	2,725	0.000%
2026-09-15	2.1900	2.1900	2.1700	2.1900	-3.097%	9	2,706	-10.959%
2026-09-14	2.0800	2.2600	2.0800	2.2600	-5.439%	6	2,704	-13.717%
2026-09-11	2.6000	2.6000	2.3900	2.3900	+0.420%	15	2,704	-18.410%
2026-09-10	2.5800	2.6400	2.3800	2.3800	-22.727%	9	2,704	-18.067%
2026-09-08	3.0800	3.0800	3.0800	3.0800	-14.444%	1	2,707	-36.688%
2026-09-03	3.2500	3.6000	3.2500	3.6000	+24.138%	30	2,706	-45.833%
2026-09-02	2.8700	2.9000	2.8700	2.9000	+6.618%	12	2,737	-32.759%
2026-09-01	2.8200	2.8200	2.7200	2.7200	-20.000%	23	2,737	-28.309%
2026-08-28	4.2300	4.3000	3.4000	3.4000	-24.779%	85	2,725	-42.647%
2026-08-27	4.0000	4.6000	4.0000	4.5200	+11.605%	3	2,658	-56.858%
2026-08-26	4.2000	4.2000	4.0000	4.0500	-6.682%	14	2,657	-51.852%
2026-08-25	3.8500	4.3400	3.8500	4.3400	-3.125%	40	2,645	-55.069%
2026-08-24	4.4700	4.4800	4.4700	4.4800	-5.285%	2	2,635	-56.473%
2026-08-21	4.7300	4.7300	4.7300	4.7300	+15.366%	1	2,635	-58.774%
2026-08-20	3.9700	4.1000	3.9700	4.1000	+18.841%	100	2,634	-52.439%
2026-08-19	3.0200	3.4500	3.0200	3.4500	+24.549%	24	2,686	-43.478%
2026-08-18	2.9000	2.9200	2.7700	2.7700	-7.667%	5	2,679	-29.603%
2026-08-14	3.1500	3.1500	2.9500	3.0000	-6.832%	93	2,679	-35.000%
2026-08-13	3.2200	3.2200	3.2200	3.2200	-8.782%	10	2,596	-39.441%
2026-08-12	3.5800	3.6100	3.5200	3.5300	+2.915%	103	2,594	-44.759%
2026-08-11	3.4000	3.4300	3.3500	3.4300	-8.533%	1,631	2,494	-43.149%
2026-08-10	3.2000	3.7500	3.2000	3.7500	+27.119%	7	1,091	-48.000%
2026-08-07	3.0000	3.1000	2.9500	2.9500	+20.902%	56	1,089	-33.898%
2026-08-06	2.4400	2.4400	2.4400	2.4400	-7.925%	1	1,114	-20.082%
2026-08-05	2.6500	2.7600	2.5800	2.6500	+29.902%	43	1,114	-26.415%
2026-08-04	2.0000	2.0400	2.0000	2.0400	+22.156%	13	1,075	-4.412%
2026-08-03	1.6700	1.6700	1.6700	1.6700	-13.472%	1	1,075	+16.766%
2026-07-30	1.9300	1.9300	1.9300	1.9300	+8.427%	1	1,075	+1.036%
2026-07-29	1.7800	1.7800	1.7800	1.7800	-14.833%	1	1,076	+9.551%
2026-07-24	2.0900	2.0900	2.0900	2.0900	+3.980%	1	1,076	-6.699%
2026-07-23	1.9800	2.0100	1.9800	2.0100	-17.623%	3	1,076	-2.985%
2026-07-22	2.4500	2.6300	2.4400	2.4400	+12.442%	117	1,077	-20.082%
2026-07-21	2.2200	2.2200	2.1600	2.1700	+21.910%	197	1,074	-10.138%
2026-07-16	1.7900	1.7900	1.7800	1.7800	-13.171%	10	1,076	+9.551%
2026-07-13	2.0500	2.0500	2.0500	2.0500	-17.339%	4	1,066	-4.878%
2026-07-10	2.4800	2.4800	2.4800	2.4800	-6.061%	5	1,070	-21.371%
2026-07-09	2.6400	2.6400	2.6400	2.6400	+10.000%	5	1,075	-26.136%
2026-07-08	2.2500	2.4100	2.2500	2.4000	-24.051%	3	1,070	-18.750%
2026-07-06	3.1000	3.1600	3.1000	3.1600	+6.040%	7	1,069	-38.291%
2026-07-02	3.2700	3.2700	2.9800	2.9800	+17.787%	35	1,072	-34.564%
2026-06-29	2.3900	2.5300	2.3800	2.5300	-1.938%	20	1,072	-22.925%
2026-06-25	2.5800	2.5800	2.5800	2.5800	+9.787%	1	1,064	-24.419%
2026-06-24	2.6700	2.6700	2.3500	2.3500	-50.939%	10	1,064	-17.021%
2026-06-18	4.7600	4.7900	4.7600	4.7900	-5.894%	2	1,063	-59.290%
2026-06-17	5.0900	5.0900	5.0900	5.0900	-11.478%	1	1,063	-61.690%
2026-06-16	5.6000	5.7500	5.6000	5.7500	-9.875%	15	1,063	-66.087%
2026-06-15	6.3800	6.3800	6.3800	6.3800	+27.345%	11	1,089	-69.436%
2026-06-12	5.0100	5.0100	5.0100	5.0100	+16.512%	2	1,089	-61.078%
2026-06-11	4.3800	4.3800	4.3000	4.3000	-0.463%	5	1,089	-54.651%
2026-06-10	4.4500	4.7000	4.3200	4.3200	-5.882%	115	1,194	-54.861%
2026-06-09	4.7800	4.7800	4.5900	4.5900	-18.327%	4	1,189	-57.516%
2026-06-08	5.6200	5.6200	5.6200	5.6200	+0.357%	4	1,188	-65.302%
2026-06-05	6.2300	6.5300	5.6000	5.6000	-27.742%	5	1,190	-65.179%
2026-06-04	7.6900	7.7500	7.6900	7.7500	-8.392%	2	1,189	-74.839%
2026-06-01	8.6000	8.6000	8.4200	8.4600	-6.828%	15	1,190	-76.950%
2026-05-29	9.0800	9.0800	9.0800	9.0800	+4.608%	1	1,191	-78.524%
2026-05-27	8.6700	8.6800	8.6700	8.6800	-10.052%	4	1,190	-77.535%
2026-05-22	9.8000	9.8000	9.6500	9.6500	+3.209%	6	1,189	-79.793%
2026-05-20	9.3500	9.3500	9.3500	9.3500	-0.213%	1	1,184	-79.144%
2026-05-19	9.3700	9.3700	9.3700	9.3700	-15.433%	100	1,183	-79.189%
2026-05-18	11.3400	11.3400	11.0800	11.0800	+1.651%	3	1,183	-82.401%
2026-05-15	11.0000	11.3000	10.9000	10.9000	-26.599%	4	1,183	-82.110%
2026-05-14	15.1000	15.8500	14.8500	14.8500	-17.316%	23	1,240	-86.869%
2026-05-13	17.4000	18.9300	17.1000	17.9600	+8.193%	176	1,228	-89.143%
2026-05-11	17.1000	17.1000	15.7000	16.6000	+31.329%	83	1,228	-88.253%
2026-05-08	13.0000	13.0000	12.6000	12.6400	+5.863%	31	1,159	-84.573%
2026-05-07	12.7800	13.6000	11.9400	11.9400	+13.714%	50	1,151	-83.668%
2026-05-06	10.5000	10.5000	10.5000	10.5000	+27.582%	6	1,147	-81.429%
2026-05-05	8.2300	8.2300	8.2300	8.2300	-14.715%	1	1,147	-76.306%
2026-05-01	10.0500	10.0500	9.6500	9.6500	+15.431%	2	1,145	-79.793%
2026-04-30	8.3600	8.3600	8.3600	8.3600	+7.042%	2	1,145	-76.675%
2026-04-29	7.9400	7.9400	7.6500	7.8100	-9.080%	245	1,163	-75.032%
2026-04-28	8.5900	8.5900	8.5900	8.5900	-17.404%	1	1,126	-77.299%
2026-04-24	10.8700	10.8700	10.4000	10.4000	-2.530%	34	1,127	-81.250%
2026-04-23	10.8000	10.8000	10.6700	10.6700	-6.486%	11	1,097	-81.724%
2026-04-22	11.4500	11.5000	11.4100	11.4100	+7.136%	20	1,103	-82.910%
2026-04-21	12.1000	12.1000	10.6500	10.6500	-16.471%	42	1,106	-81.690%
2026-04-20	13.2000	13.2000	12.7500	12.7500	-7.942%	24	1,106	-84.706%
2026-04-17	14.0000	14.7400	13.8500	13.8500	+11.694%	35	1,100	-85.921%
2026-04-16	12.4000	12.4000	12.4000	12.4000	-4.247%	20	1,102	-84.274%
2026-04-15	13.3000	13.7000	12.9500	12.9500	-3.069%	8	1,102	-84.942%
2026-04-14	12.6000	13.4000	12.6000	13.3600	+23.704%	6	1,100	-85.404%
2026-04-13	11.0000	11.0500	10.8000	10.8000	-6.897%	5	1,102	-81.944%
2026-04-10	11.6000	11.6000	11.6000	11.6000	-0.855%	4	1,105	-83.190%
2026-04-09	11.6500	11.7000	11.6500	11.7000	+1.036%	2	1,105	-83.333%
2026-04-08	12.7000	12.7000	11.5800	11.5800	+13.529%	3	1,105	-83.161%
2026-04-07	10.2000	10.2000	10.2000	10.2000	-8.356%	1	1,107	-80.882%
2026-04-02	10.5100	11.1500	10.5100	11.1300	-11.667%	16	1,112	-82.480%
2026-03-31	12.6000	12.6000	12.6000	12.6000	+17.757%	1	1,112	-84.524%
2026-03-30	10.8000	10.8000	10.7000	10.7000	-5.560%	3	1,113	-81.776%
2026-03-25	11.5700	11.5800	11.3300	11.3300	+10.537%	5	1,113	-82.789%
2026-03-23	9.6200	10.2500	9.6200	10.2500	+17.816%	117	1,113	-80.976%
2026-03-20	9.9500	10.0000	8.7000	8.7000	-15.861%	330	1,229	-77.586%
2026-03-19	9.1000	10.4500	8.8900	10.3400	-16.275%	50	1,226	-81.141%
2026-03-18	12.7500	13.2700	12.3500	12.3500	-14.828%	28	1,195	-84.211%
2026-03-17	15.5300	15.5300	14.5000	14.5000	-8.977%	23	1,175	-86.552%
2026-03-16	16.0900	16.0900	15.9200	15.9300	+0.505%	90	1,174	-87.759%
2026-03-13	17.1000	17.1000	15.8200	15.8500	-17.748%	376	1,154	-87.697%
2026-03-11	19.2700	19.2700	19.2700	19.2700	-9.318%	1	782	-89.881%
2026-03-10	21.5500	22.4500	21.2500	21.2500	+11.842%	123	782	-90.824%
2026-03-09	18.5000	19.0000	18.5000	19.0000	+9.510%	11	866	-89.737%
2026-03-05	17.6100	17.6100	16.7400	17.3500	-7.958%	10	980	-88.761%
2026-03-04	19.1000	19.3400	18.8500	18.8500	+1.072%	3	978	-89.655%
2026-03-03	18.3000	19.3500	17.5000	18.6500	-18.736%	304	980	-89.544%
2026-03-02	24.3500	24.3500	22.9500	22.9500	-13.396%	5	826	-91.503%
2026-02-27	24.8000	26.9300	24.8000	26.5000	+24.823%	4	825	-92.642%
2026-02-26	21.3500	21.3500	21.2100	21.2300	-11.762%	3	826	-90.815%
2026-02-25	23.8800	24.0600	23.8800	24.0600	+7.171%	3	829	-91.895%
2026-02-24	23.7100	23.7100	22.4500	22.4500	-9.036%	5	829	-91.314%
2026-02-23	22.0700	24.9500	22.0700	24.6800	+21.099%	31	827	-92.099%
2026-02-20	15.4500	20.3800	15.4500	20.3800	+46.093%	21	804	-90.432%
2026-02-19	13.8500	13.9500	13.7500	13.9500	+7.308%	7	803	-86.022%
2026-02-18	13.6000	13.6000	13.0000	13.0000	+20.706%	13	805	-85.000%
2026-02-17	11.0000	11.0000	10.0000	10.7700	-16.187%	142	808	-81.894%
2026-02-13	14.1500	14.1500	12.8500	12.8500	+5.761%	71	888	-84.825%
2026-02-12	17.3500	17.5400	12.1500	12.1500	-34.853%	187	888	-83.951%
2026-02-11	19.2000	19.2000	18.4000	18.6500	+12.282%	99	984	-89.544%
2026-02-10	17.7500	17.8500	16.5000	16.6100	-11.176%	49	853	-88.260%
2026-02-09	16.9000	18.7000	16.7500	18.7000	+23.188%	265	809	-89.572%
2026-02-06	15.2500	15.2500	15.1800	15.1800	+18.224%	4	609	-87.154%
2026-02-05	14.9000	15.0200	12.8400	12.8400	-34.221%	44	606	-84.813%
2026-02-04	23.4500	23.4500	19.5200	19.5200	+5.229%	37	633	-90.010%
2026-02-03	20.1000	21.9000	18.5500	18.5500	+18.530%	17	634	-89.488%
2026-02-02	17.2400	17.2500	13.8500	15.6500	-9.538%	134	641	-87.540%
2026-01-30	30.0500	30.0500	15.4000	17.3000	-56.203%	51	514	-88.728%
2026-01-29	44.8000	44.8000	39.5000	39.5000	+0.025%	3	508	-95.063%
2026-01-28	39.4900	39.4900	39.4900	39.4900	+19.305%	2	508	-95.062%
2026-01-27	35.3500	35.9000	33.1000	33.1000	-3.891%	10	508	-94.109%
2026-01-26	35.5000	42.0000	34.4400	34.4400	+15.687%	241	508	-94.338%
2026-01-23	27.0600	29.7700	27.0600	29.7700	+24.042%	57	552	-93.450%
2026-01-22	24.0000	24.0000	24.0000	24.0000	+9.091%	1	553	-91.875%
2026-01-21	24.1500	24.1500	21.9000	22.0000	-7.950%	8	554	-91.136%
2026-01-20	24.6000	24.6000	23.9000	23.9000	+15.125%	42	555	-91.841%
2026-01-16	21.2300	21.2300	20.1500	20.7600	-1.611%	23	566	-90.607%
2026-01-15	21.1000	21.1000	21.1000	21.1000	-8.658%	4	566	-90.758%
2026-01-14	22.5500	23.4600	21.2800	23.1000	+27.554%	22	570	-91.558%
2026-01-13	19.5000	19.9000	18.1000	18.1100	+4.140%	42	587	-89.232%
2026-01-12	16.6500	17.9000	16.6500	17.3900	+24.659%	127	600	-88.787%
2026-01-09	13.5300	14.1500	13.5000	13.9500	+17.921%	58	708	-86.022%
2026-01-08	11.5000	11.8300	10.9500	11.8300	-13.964%	11	691	-83.516%
2026-01-07	12.7000	13.7800	12.5000	13.7500	-9.301%	21	683	-85.818%
2026-01-06	13.9500	15.2500	13.9500	15.1600	+26.862%	475	674	-87.137%
2026-01-05	12.4000	12.4000	11.8500	11.9500	+22.313%	27	307	-83.682%
2026-01-02	10.1200	10.1200	9.7700	9.7700	-1.313%	11	303	-80.041%
2025-12-31	10.3500	10.5500	9.5000	9.9000	-23.493%	27	302	-80.303%
2025-12-30	12.5000	13.1900	12.5000	12.9400	+18.934%	118	302	-84.930%
2025-12-29	13.9000	13.9000	10.1500	10.8800	-24.966%	277	374	-82.077%
2025-12-26	12.8500	14.5000	12.8500	14.5000	+48.718%	30	251	-86.552%
2025-12-24	9.4000	9.7500	9.4000	9.7500	+28.289%	6	246	-80.000%
2025-12-22	7.6500	7.6500	7.6000	7.6000	+7.042%	4	244	-74.342%
2025-12-19	7.0500	7.1000	7.0500	7.1000	+5.185%	52	244	-72.535%
2025-12-17	6.7500	6.7500	6.7500	6.7500	+22.283%	50	244	-71.111%
2025-12-15	5.6000	5.6000	5.5200	5.5200	-10.244%	300	244	-64.674%
2025-12-11	5.9000	6.1500	5.9000	6.1500	+16.477%	402	410	-68.293%
2025-12-09	5.4500	5.4500	5.2800	5.2800	+22.791%	3	9	-63.068%
2025-12-05	4.3000	4.3000	4.3000	4.3000	+10.256%	2	7	-54.651%
2025-12-04	3.9000	3.9000	3.9000	3.9000	-23.529%	2	8	-50.000%
2025-12-03	5.1000	5.1000	5.1000	5.1000	+0.990%	5	6	-61.765%
2025-12-02	5.0500	5.0500	5.0500	5.0500	0.000%	1	1	-61.386%