Dark

SLV20270115C74
SLV Jan 15 2027 74.00 Call (SLV270115C00074000)
option OPRA

EOD

Sep 16, 2026

1.73-17.619%(-0.37)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.7300	1.7300	1.7300	1.7300	-17.619%	10	2,540	0.000%
2026-09-15	2.0900	2.1200	2.0900	2.1000	-2.326%	21	2,550	-17.619%
2026-09-14	2.1500	2.1500	2.1500	2.1500	-3.153%	1	2,530	-19.535%
2026-09-11	2.2900	2.3400	2.2200	2.2200	-9.388%	102	2,530	-22.072%
2026-09-10	2.5000	2.5000	2.4500	2.4500	-26.647%	3	2,631	-29.388%
2026-09-09	3.2500	3.5200	3.2500	3.3400	+13.220%	16	2,632	-48.204%
2026-09-08	2.9600	3.0500	2.9500	2.9500	-0.338%	106	2,632	-41.356%
2026-09-04	2.9000	3.0800	2.9000	2.9600	-12.941%	7	2,529	-41.554%
2026-09-03	3.0500	3.4500	3.0500	3.4000	+23.636%	112	2,529	-49.118%
2026-09-02	2.7500	2.7800	2.7500	2.7500	+6.178%	7	2,529	-37.091%
2026-09-01	2.6100	2.6100	2.5900	2.5900	-13.667%	25	2,527	-33.205%
2026-08-31	3.0000	3.0000	3.0000	3.0000	-6.250%	1	2,507	-42.333%
2026-08-28	4.0300	4.0300	3.1900	3.2000	-26.437%	56	2,506	-45.938%
2026-08-27	3.8500	4.3500	3.8500	4.3500	+14.776%	13	2,523	-60.230%
2026-08-26	3.7900	3.7900	3.7900	3.7900	-7.786%	10	2,514	-54.354%
2026-08-25	3.7500	4.1300	3.7500	4.1100	-2.143%	30	2,505	-57.908%
2026-08-24	4.2300	4.2300	4.2000	4.2000	-2.326%	38	2,498	-58.810%
2026-08-21	4.4000	4.5000	4.3000	4.3000	+12.565%	29	2,485	-59.767%
2026-08-20	3.4500	3.8200	3.4000	3.8200	+21.270%	1,057	2,476	-54.712%
2026-08-19	2.9300	3.1600	2.9000	3.1500	+28.571%	1,009	3,110	-45.079%
2026-08-18	2.7500	2.7500	2.4500	2.4500	-22.222%	942	2,436	-29.388%
2026-08-17	2.9600	3.1500	2.9600	3.1500	+8.997%	22	2,886	-45.079%
2026-08-14	2.8900	2.8900	2.8900	2.8900	+1.404%	1	2,873	-40.138%
2026-08-13	3.2000	3.2000	2.8500	2.8500	-9.524%	9	2,873	-39.298%
2026-08-11	3.3000	3.3000	3.1500	3.1500	-8.696%	27	2,865	-45.079%
2026-08-10	3.1000	3.4500	3.1000	3.4500	+21.908%	101	2,845	-49.855%
2026-08-07	3.0500	3.0500	2.8300	2.8300	+23.043%	21	2,745	-38.869%
2026-08-06	2.3200	2.3200	2.3000	2.3000	-8.730%	9	2,745	-24.783%
2026-08-05	2.4600	2.6000	2.4600	2.5200	+26.633%	10	2,747	-31.349%
2026-08-04	1.9900	1.9900	1.9900	1.9900	+30.065%	2	2,748	-13.065%
2026-08-03	1.5100	1.5300	1.5100	1.5300	-19.895%	4	2,748	+13.072%
2026-07-30	1.8100	1.9100	1.8100	1.9100	+0.526%	32	2,750	-9.424%
2026-07-29	1.9000	1.9000	1.9000	1.9000	+11.111%	500	2,817	-8.947%
2026-07-28	1.6700	1.7100	1.6700	1.7100	-16.990%	2	2,317	+1.170%
2026-07-24	2.0600	2.0600	2.0600	2.0600	-13.080%	1	2,317	-16.019%
2026-07-22	2.5000	2.5000	2.3700	2.3700	+15.610%	11	2,317	-27.004%
2026-07-21	2.0900	2.1000	2.0500	2.0500	+24.242%	3	2,312	-15.610%
2026-07-17	1.6500	1.6500	1.6500	1.6500	-7.821%	1	2,311	+4.848%
2026-07-16	1.7900	1.7900	1.7900	1.7900	-13.527%	1	2,311	-3.352%
2026-07-15	2.0700	2.0700	2.0700	2.0700	+6.154%	1	2,311	-16.425%
2026-07-13	1.9600	1.9600	1.9500	1.9500	-13.333%	101	2,331	-11.282%
2026-07-10	2.2500	2.2500	2.2500	2.2500	-27.419%	1	2,331	-23.111%
2026-07-06	3.1000	3.1000	3.1000	3.1000	+9.929%	1	2,332	-44.194%
2026-07-02	2.8200	2.8200	2.8200	2.8200	+18.987%	3	2,331	-38.652%
2026-06-29	2.3700	2.3700	2.3700	2.3700	-3.659%	1	2,331	-27.004%
2026-06-25	2.4200	2.4600	2.4200	2.4600	-19.344%	7	2,331	-29.675%
2026-06-23	3.0500	3.0500	3.0500	3.0500	-22.589%	2	2,325	-43.279%
2026-06-22	4.1600	4.1600	3.9400	3.9400	-9.217%	10	2,325	-56.091%
2026-06-18	4.6000	4.6000	4.3400	4.3400	-25.557%	15	2,338	-60.138%
2026-06-17	5.8300	5.8300	5.8300	5.8300	-1.520%	1	2,338	-70.326%
2026-06-16	5.9200	5.9200	5.9200	5.9200	+0.339%	1	2,338	-70.777%
2026-06-15	6.2500	6.2500	5.9000	5.9000	+28.261%	11	2,336	-70.678%
2026-06-10	4.4500	4.6000	4.4500	4.6000	+3.837%	4	2,336	-62.391%
2026-06-09	4.5400	4.5400	4.1800	4.4300	-17.505%	13	2,336	-60.948%
2026-06-08	5.2500	5.3700	5.2500	5.3700	-3.243%	6	2,342	-67.784%
2026-06-05	5.5000	5.5600	5.5000	5.5500	-25.503%	3	2,345	-68.829%
2026-06-04	7.4500	7.4500	7.4500	7.4500	-0.401%	1	2,343	-76.779%
2026-06-03	7.6300	7.6700	7.4800	7.4800	-16.331%	103	2,343	-76.872%
2026-05-29	8.9400	8.9400	8.9400	8.9400	+0.112%	1	2,240	-80.649%
2026-05-28	7.7900	8.9300	7.7900	8.9300	+5.680%	2	2,240	-80.627%
2026-05-27	8.5000	8.5000	8.4500	8.4500	-16.994%	2	2,239	-79.527%
2026-05-21	10.1800	10.1800	10.1800	10.1800	+9.462%	10	2,239	-83.006%
2026-05-20	9.4000	9.4000	9.3000	9.3000	-14.991%	2	2,239	-81.398%
2026-05-15	10.8700	10.9400	10.8700	10.9400	-27.979%	4	2,231	-84.186%
2026-05-14	15.2000	15.2000	15.1900	15.1900	-14.181%	30	2,228	-88.611%
2026-05-13	17.7000	18.4600	17.7000	17.7000	+15.686%	5	2,198	-90.226%
2026-05-12	15.2500	15.4500	14.4600	15.3000	-5.263%	20	2,198	-88.693%
2026-05-11	15.0000	16.3000	14.8500	16.1500	+32.922%	131	2,198	-89.288%
2026-05-08	12.8000	12.8000	12.0000	12.1500	+3.229%	47	2,295	-85.761%
2026-05-07	12.4500	12.9000	11.7500	11.7700	+17.700%	18	2,266	-85.302%
2026-05-06	10.0000	10.0000	10.0000	10.0000	+26.582%	6	2,265	-82.700%
2026-05-05	7.9000	7.9000	7.9000	7.9000	-2.829%	1	2,259	-78.101%
2026-05-04	8.1300	8.1300	8.1300	8.1300	-14.421%	2	2,260	-78.721%
2026-05-01	9.1000	9.8000	9.1000	9.5000	+17.720%	56	2,217	-81.789%
2026-04-30	8.0700	8.0700	8.0500	8.0700	+7.457%	6	2,217	-78.563%
2026-04-29	7.6000	7.6000	7.5100	7.5100	-8.637%	2	2,221	-76.964%
2026-04-28	8.3400	8.3400	8.2000	8.2200	-20.580%	6	2,223	-78.954%
2026-04-24	10.3500	10.3500	10.3500	10.3500	+2.781%	2	2,222	-83.285%
2026-04-23	10.0800	10.0800	10.0700	10.0700	-9.605%	3	2,220	-82.820%
2026-04-22	11.2900	11.2900	11.1400	11.1400	+1.181%	3	2,222	-84.470%
2026-04-21	11.0100	11.0100	11.0100	11.0100	-11.566%	1	2,226	-84.287%
2026-04-20	12.9000	12.9000	12.4500	12.4500	-10.753%	5	2,226	-86.104%
2026-04-17	13.8200	14.1500	13.5000	13.9500	+8.814%	13	2,223	-87.599%
2026-04-14	12.6000	12.8200	12.6000	12.8200	+12.952%	2	2,218	-86.505%
2026-04-10	11.3500	11.3500	11.3500	11.3500	-0.526%	8	2,219	-84.758%
2026-04-09	11.1000	11.5500	10.9000	11.4100	-2.060%	11	2,211	-84.838%
2026-04-08	12.2900	12.3500	11.6500	11.6500	+10.427%	83	2,216	-85.150%
2026-04-02	10.3500	10.5500	10.3500	10.5500	-12.448%	34	2,190	-83.602%
2026-04-01	12.3200	12.3200	11.9100	12.0500	-1.873%	14	2,190	-85.643%
2026-03-31	11.3500	12.2800	11.3500	12.2800	+17.737%	2	2,193	-85.912%
2026-03-30	10.6500	10.6500	10.4300	10.4300	-2.523%	2	2,193	-83.413%
2026-03-27	10.5500	10.7000	10.5500	10.7000	+9.184%	3	2,194	-83.832%
2026-03-26	9.7500	9.8000	9.7500	9.8000	-11.472%	75	2,197	-82.347%
2026-03-25	10.8000	11.0700	10.8000	11.0700	+16.649%	27	2,215	-84.372%
2026-03-24	9.4900	9.4900	9.4900	9.4900	+0.423%	1	2,239	-81.770%
2026-03-23	9.9000	9.9000	8.9800	9.4500	+3.846%	612	2,239	-81.693%
2026-03-20	9.1000	9.1000	9.1000	9.1000	-5.992%	3	2,538	-80.989%
2026-03-19	9.7000	9.7000	8.5000	9.6800	-23.418%	258	2,541	-82.128%
2026-03-18	12.6400	12.6400	12.6400	12.6400	-11.608%	75	2,334	-86.313%
2026-03-17	15.3500	15.3500	14.0000	14.3000	-6.230%	38	2,259	-87.902%
2026-03-16	15.3000	15.4200	15.2500	15.2500	-1.866%	32	2,245	-88.656%
2026-03-13	16.9000	16.9600	15.4300	15.5400	-16.676%	490	2,221	-88.867%
2026-03-12	19.5500	19.5500	18.6500	18.6500	-4.113%	34	2,056	-90.724%
2026-03-11	19.4000	19.5500	19.2000	19.4500	-6.265%	6	2,094	-91.105%
2026-03-10	21.0000	21.9900	20.7500	20.7500	+6.684%	45	2,091	-91.663%
2026-03-09	18.9000	19.6500	17.9500	19.4500	+4.852%	135	2,054	-91.105%
2026-03-06	17.5300	18.5500	17.5300	18.5500	+8.798%	11	1,949	-90.674%
2026-03-05	17.1500	17.2200	16.7800	17.0500	-7.337%	554	1,946	-89.853%
2026-03-03	18.0300	19.1000	17.5000	18.4000	-16.288%	30	1,437	-90.598%
2026-03-02	22.8100	22.8100	21.9800	21.9800	-14.475%	3	1,413	-92.129%
2026-02-27	24.4500	25.7200	24.4500	25.7000	+22.381%	4	1,411	-93.268%
2026-02-26	20.6500	21.0000	20.6500	21.0000	-8.297%	2	1,415	-91.762%
2026-02-25	24.0900	24.0900	22.9000	22.9000	-1.885%	39	1,390	-92.445%
2026-02-24	23.4500	23.4500	23.3400	23.3400	-4.266%	1,001	1,390	-92.588%
2026-02-23	21.7500	24.5000	21.7500	24.3800	+26.256%	93	1,390	-92.904%
2026-02-20	16.5000	20.1100	16.5000	19.3100	+62.269%	69	1,391	-91.041%
2026-02-18	11.9000	11.9000	11.9000	11.9000	+10.698%	1	1,382	-85.462%
2026-02-17	10.5500	10.7500	10.0000	10.7500	-12.459%	35	1,382	-83.907%
2026-02-13	12.8900	13.1200	12.2800	12.2800	-1.917%	502	862	-85.912%
2026-02-12	16.6000	16.9500	12.5100	12.5200	-29.345%	26	862	-86.182%
2026-02-11	18.2500	18.2500	17.7200	17.7200	+7.069%	2	879	-90.237%
2026-02-10	17.1500	17.1500	16.4000	16.5500	-9.809%	56	879	-89.547%
2026-02-09	17.0500	18.5000	17.0500	18.3500	+25.256%	43	427	-90.572%
2026-02-06	14.0000	14.6500	13.8000	14.6500	+15.994%	20	421	-88.191%
2026-02-05	13.8500	14.7000	12.4500	12.6300	-38.689%	53	423	-86.302%
2026-02-04	23.1000	23.1000	20.6000	20.6000	+5.913%	23	378	-91.602%
2026-02-03	19.9500	21.2000	18.4500	19.4500	+26.299%	31	378	-91.105%
2026-02-02	17.0000	17.2900	14.2000	15.4000	-14.917%	181	381	-88.766%
2026-01-30	30.4100	30.4100	16.0000	18.1000	-52.987%	236	420	-90.442%
2026-01-28	38.5000	38.5000	38.5000	38.5000	+10.537%	1	395	-95.506%
2026-01-27	32.5100	35.2500	32.5100	34.8300	+1.074%	9	395	-95.033%
2026-01-26	34.8500	40.9200	34.4600	34.4600	+19.033%	39	393	-94.980%
2026-01-23	26.6000	28.9500	26.6000	28.9500	+18.308%	16	391	-94.024%
2026-01-22	24.4700	24.4700	24.4700	24.4700	+2.557%	2	402	-92.930%
2026-01-20	24.1500	24.1500	23.8500	23.8600	+14.933%	11	404	-92.749%
2026-01-16	19.5500	20.7600	19.5500	20.7600	-7.528%	18	393	-91.667%
2026-01-15	22.0000	22.7000	22.0000	22.4500	-2.179%	5	393	-92.294%
2026-01-14	21.1500	22.9500	21.0000	22.9500	+22.727%	71	395	-92.462%
2026-01-13	19.0500	19.3500	18.7000	18.7000	+11.310%	57	410	-90.749%
2026-01-12	16.3200	17.5300	16.3200	16.8000	+23.894%	38	413	-89.702%
2026-01-09	13.1000	13.9000	13.1000	13.5600	+15.110%	44	418	-87.242%
2026-01-08	10.7000	11.7800	10.6500	11.7800	-11.429%	16	435	-85.314%
2026-01-07	12.4000	13.3000	12.4000	13.3000	-5.000%	43	433	-86.992%
2026-01-06	13.1300	14.8000	13.1000	14.0000	+22.271%	80	417	-87.643%
2026-01-05	11.8700	12.1000	11.4500	11.4500	+17.677%	100	411	-84.891%
2026-01-02	9.7300	9.7300	9.7300	9.7300	+4.064%	1	411	-82.220%
2025-12-31	10.5000	10.7500	9.3500	9.3500	-20.085%	269	166	-81.497%
2025-12-30	11.6500	13.1000	11.6500	11.7000	+15.842%	63	166	-85.214%
2025-12-29	10.2000	10.6100	9.6000	10.1000	-25.461%	199	172	-82.871%
2025-12-26	12.2500	13.5500	12.2500	13.5500	+48.901%	18	36	-87.232%
2025-12-23	9.1000	9.1000	9.1000	9.1000	+23.810%	1	19	-80.989%
2025-12-22	7.5100	7.5100	7.3500	7.3500	+30.088%	2	18	-76.463%
2025-12-18	5.6500	5.6500	5.6500	5.6500	-15.672%	24	17	-69.381%
2025-12-17	6.7000	6.7000	6.7000	6.7000	+14.923%	1	32	-74.179%
2025-12-12	5.8300	5.8300	5.8300	5.8300	+37.176%	24	31	-70.326%
2025-12-05	4.3000	4.3000	4.2500	4.2500	0.000%	7	7	-59.294%