Dark

SLV20270115C76
SLV Jan 15 2027 76.00 Call (SLV270115C00076000)
option OPRA

EOD

Sep 17, 2026

2.02+24.691%(+0.40)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.0200	2.0200	2.0200	2.0200	+24.691%	7	1,909	0.000%
2026-09-16	1.6200	1.6200	1.6200	1.6200	-26.364%	10	1,916	+24.691%
2026-09-10	2.1800	2.2200	2.1600	2.2000	-23.611%	42	1,906	-8.182%
2026-09-09	2.8900	2.9700	2.8800	2.8800	+11.628%	3	1,897	-29.861%
2026-09-08	2.5800	2.5800	2.5800	2.5800	-3.731%	1	1,896	-21.705%
2026-09-04	2.6800	2.6800	2.6800	2.6800	-2.190%	21	1,896	-24.627%
2026-09-03	2.7500	2.7500	2.7400	2.7400	+21.778%	8	1,896	-26.277%
2026-09-01	2.4000	2.4000	2.2500	2.2500	-18.182%	6	1,898	-10.222%
2026-08-31	2.7500	2.7500	2.7100	2.7500	-4.844%	3	1,898	-26.545%
2026-08-28	4.2200	4.2200	2.8900	2.8900	-25.323%	33	1,896	-30.104%
2026-08-27	3.8700	3.8700	3.8700	3.8700	+13.824%	5	1,896	-47.804%
2026-08-26	3.5600	3.5600	3.4000	3.4000	-9.333%	4	1,891	-40.588%
2026-08-25	3.7600	3.7600	3.7500	3.7500	0.000%	2	1,893	-46.133%
2026-08-24	3.8500	3.8500	3.7500	3.7500	-4.822%	6	1,893	-46.133%
2026-08-21	3.9900	3.9900	3.9400	3.9400	+12.571%	4	1,895	-48.731%
2026-08-20	3.4600	3.5000	3.4600	3.5000	+19.454%	7	1,893	-42.286%
2026-08-19	2.7100	2.9300	2.7100	2.9300	+30.222%	11	1,887	-31.058%
2026-08-18	2.3900	2.3900	2.2400	2.2500	-22.945%	30	1,883	-10.222%
2026-08-17	2.9200	2.9200	2.9200	2.9200	+7.749%	1	1,887	-30.822%
2026-08-14	2.7100	2.7100	2.7100	2.7100	-1.095%	2	1,886	-25.461%
2026-08-13	2.8600	2.8700	2.7400	2.7400	-13.016%	16	1,886	-26.277%
2026-08-12	3.1500	3.1500	3.1500	3.1500	+3.279%	1	1,894	-35.873%
2026-08-11	3.0500	3.0500	3.0500	3.0500	-6.728%	1	1,895	-33.770%
2026-08-10	3.2000	3.2700	3.2000	3.2700	+26.744%	2	1,894	-38.226%
2026-08-07	2.6100	2.6100	2.5800	2.5800	+21.698%	6	1,894	-21.705%
2026-08-06	2.1500	2.1500	2.1200	2.1200	+42.282%	5	1,888	-4.717%
2026-07-31	1.4900	1.4900	1.4900	1.4900	-12.865%	5	1,892	+35.570%
2026-07-30	1.7100	1.7100	1.7100	1.7100	+10.323%	2	1,897	+18.129%
2026-07-29	1.5300	1.5500	1.5300	1.5500	+1.974%	2	1,899	+30.323%
2026-07-28	1.5200	1.5700	1.5200	1.5200	-14.124%	3	1,901	+32.895%
2026-07-27	1.7700	1.7700	1.7700	1.7700	-3.279%	1	1,902	+14.124%
2026-07-21	1.8300	1.8300	1.8300	1.8300	+15.823%	3	1,907	+10.383%
2026-07-17	1.5500	1.5800	1.5500	1.5800	-13.187%	142	1,907	+27.848%
2026-07-15	1.8900	1.8900	1.8200	1.8200	-9.453%	26	1,901	+10.989%
2026-07-14	2.0200	2.0200	2.0100	2.0100	+11.667%	271	1,901	+0.498%
2026-07-13	1.9100	1.9300	1.8000	1.8000	-17.051%	8	1,784	+12.222%
2026-07-10	2.1700	2.2100	2.1100	2.1700	-5.240%	501	1,779	-6.912%
2026-07-09	2.3700	2.3700	2.2900	2.2900	+11.165%	139	1,648	-11.790%
2026-07-08	2.2400	2.2400	2.0000	2.0600	-25.091%	79	1,682	-1.942%
2026-07-07	2.7500	2.7500	2.7500	2.7500	+0.365%	3	1,680	-26.545%
2026-07-06	2.7400	2.7400	2.7400	2.7400	-1.792%	4	1,683	-26.277%
2026-07-02	2.7900	2.7900	2.7900	2.7900	+10.277%	2	1,685	-27.599%
2026-07-01	2.6500	2.6500	2.5300	2.5300	+1.200%	9	1,685	-20.158%
2026-06-30	2.4400	2.5000	2.4400	2.5000	+5.485%	4	1,678	-19.200%
2026-06-25	2.2100	2.3900	2.2100	2.3700	+12.857%	270	1,678	-14.768%
2026-06-24	2.2900	2.3600	2.1000	2.1000	-20.755%	470	1,582	-3.810%
2026-06-23	2.9000	2.9000	2.6400	2.6500	-23.851%	116	1,538	-23.774%
2026-06-22	2.9300	4.1000	2.9300	3.4800	-11.899%	124	1,516	-41.954%
2026-06-18	4.6500	4.6500	3.9000	3.9500	-13.187%	153	1,429	-48.861%
2026-06-17	5.0000	5.0000	4.5500	4.5500	-10.784%	31	1,429	-55.604%
2026-06-16	5.4000	5.4000	5.0000	5.1000	-4.673%	39	1,429	-60.392%
2026-06-15	5.7500	5.8300	5.3500	5.3500	+9.407%	11	1,408	-62.243%
2026-06-12	4.8900	4.8900	4.8900	4.8900	+22.864%	4	1,408	-58.691%
2026-06-10	4.1200	4.1200	3.9800	3.9800	-0.500%	2	1,408	-49.246%
2026-06-09	4.1000	4.1000	3.9500	4.0000	-20.000%	7	1,408	-49.500%
2026-06-08	5.0000	5.0000	4.7600	5.0000	+3.306%	13	1,411	-59.600%
2026-06-05	5.8000	5.8000	4.8400	4.8400	-32.778%	18	1,406	-58.264%
2026-06-04	7.4200	7.4200	7.2000	7.2000	+4.651%	2	1,398	-71.944%
2026-06-03	6.9500	7.1800	6.8800	6.8800	-14.851%	3	1,397	-70.640%
2026-06-02	8.0800	8.0800	8.0800	8.0800	+4.258%	3	1,397	-75.000%
2026-06-01	7.7200	7.7500	7.7200	7.7500	-6.963%	3	1,399	-73.935%
2026-05-29	8.6400	8.6400	8.3300	8.3300	+4.125%	2	1,400	-75.750%
2026-05-28	8.0000	8.0000	8.0000	8.0000	+1.781%	1	1,400	-74.750%
2026-05-27	7.8000	7.8600	7.8000	7.8600	-10.682%	7	1,399	-74.300%
2026-05-26	8.8000	8.8000	8.8000	8.8000	0.000%	1	1,403	-77.045%
2026-05-22	8.8000	8.8000	8.8000	8.8000	-6.878%	1	1,402	-77.045%
2026-05-21	8.7500	9.4500	8.7500	9.4500	+13.855%	6	1,403	-78.624%
2026-05-20	8.3000	8.3000	8.3000	8.3000	-1.775%	1	1,403	-75.663%
2026-05-19	8.4500	8.8200	8.4500	8.4500	-17.157%	11	1,399	-76.095%
2026-05-18	10.5000	10.5000	10.2000	10.2000	+2.000%	2	1,399	-80.196%
2026-05-15	10.5000	10.5000	10.0000	10.0000	-28.109%	49	1,399	-79.800%
2026-05-14	14.1000	14.6500	13.9000	13.9100	-15.697%	20	1,363	-85.478%
2026-05-13	15.8600	17.2800	15.8600	16.5000	+6.658%	218	1,347	-87.758%
2026-05-12	14.7500	15.4700	13.6200	15.4700	-0.833%	18	1,347	-86.942%
2026-05-11	14.0900	15.6000	14.0900	15.6000	+36.245%	217	1,347	-87.051%
2026-05-08	11.5300	11.6500	11.4500	11.4500	+5.046%	3	1,069	-82.358%
2026-05-07	10.9400	10.9400	10.9000	10.9000	+14.136%	15	1,068	-81.468%
2026-05-06	9.3600	9.5500	9.3600	9.5500	+28.706%	2	1,068	-78.848%
2026-05-04	8.0000	8.0000	7.4200	7.4200	-15.200%	646	1,068	-72.776%
2026-05-01	8.7000	8.7500	8.7000	8.7500	+13.636%	3	1,650	-76.914%
2026-04-30	7.9000	7.9000	7.6400	7.7000	+13.235%	7	1,650	-73.766%
2026-04-29	7.1000	7.1000	6.8000	6.8000	-23.596%	19	1,650	-70.294%
2026-04-27	8.9000	8.9000	8.9000	8.9000	-7.772%	1	1,649	-77.303%
2026-04-24	9.6500	9.6500	9.6500	9.6500	+3.652%	1	1,650	-79.067%
2026-04-23	9.8000	9.8000	9.3100	9.3100	-29.470%	4	1,651	-78.303%
2026-04-17	12.6500	13.5200	12.6500	13.2000	+15.789%	6	1,649	-84.697%
2026-04-16	11.8500	11.8500	11.4000	11.4000	-5.785%	3	1,650	-82.281%
2026-04-15	12.5000	12.5000	12.1000	12.1000	+0.415%	4	1,648	-83.306%
2026-04-14	11.7700	12.0500	11.7700	12.0500	+26.178%	12	1,651	-83.237%
2026-04-13	9.5500	9.5500	9.5500	9.5500	-11.163%	1	1,643	-78.848%
2026-04-10	10.7500	10.7500	10.7500	10.7500	0.000%	4	1,643	-81.209%
2026-04-09	10.6000	10.7500	10.6000	10.7500	-1.826%	2	1,639	-81.209%
2026-04-08	11.0200	11.0200	10.9500	10.9500	+9.500%	2	1,639	-81.553%
2026-04-07	10.0000	10.0000	10.0000	10.0000	+5.263%	4	1,637	-79.800%
2026-04-02	9.5000	9.5000	9.5000	9.5000	-17.391%	20	1,640	-78.737%
2026-04-01	11.5000	11.5000	11.5000	11.5000	-2.128%	1	1,640	-82.435%
2026-03-31	10.8000	11.7500	10.8000	11.7500	+15.196%	19	1,640	-82.809%
2026-03-30	10.2000	10.2000	10.2000	10.2000	+0.890%	1	1,656	-80.196%
2026-03-27	10.0000	10.1100	10.0000	10.1100	+20.357%	4	1,655	-80.020%
2026-03-26	8.5000	8.5000	8.4000	8.4000	-18.841%	4	1,659	-75.952%
2026-03-25	10.6000	10.6000	10.2000	10.3500	+9.408%	4	1,657	-80.483%
2026-03-24	8.7000	9.4600	8.7000	9.4600	+1.176%	4	1,655	-78.647%
2026-03-23	9.4500	9.4500	8.7400	9.3500	+16.875%	33	1,654	-78.396%
2026-03-20	9.3000	9.3000	8.0000	8.0000	-16.667%	27	1,652	-74.750%
2026-03-19	8.2000	9.6000	8.1500	9.6000	-20.332%	88	1,632	-78.958%
2026-03-18	12.3200	12.6500	12.0000	12.0500	-10.409%	13	1,627	-83.237%
2026-03-17	14.3000	14.3000	13.4500	13.4500	-6.920%	14	1,627	-84.981%
2026-03-16	15.1700	15.2000	14.4500	14.4500	-4.178%	209	1,635	-86.021%
2026-03-13	16.2000	16.4000	15.0800	15.0800	-15.518%	4	1,434	-86.605%
2026-03-12	18.8000	18.8000	17.8500	17.8500	-2.725%	18	1,434	-88.683%
2026-03-11	18.9500	18.9500	18.1800	18.3500	-12.619%	15	1,427	-88.992%
2026-03-10	20.3000	21.1000	20.3000	21.0000	+12.239%	15	1,417	-90.381%
2026-03-09	17.8000	18.7100	17.3000	18.7100	+6.914%	33	1,430	-89.204%
2026-03-06	17.8300	17.9900	17.4500	17.5000	+10.063%	35	1,436	-88.457%
2026-03-05	16.5000	16.5200	15.9000	15.9000	-9.864%	165	1,406	-87.296%
2026-03-04	19.0500	19.2000	17.6400	17.6400	-1.453%	175	1,562	-88.549%
2026-03-03	17.8500	18.5500	16.7000	17.9000	-16.744%	102	1,396	-88.715%
2026-03-02	21.9500	22.4500	20.7300	21.5000	-12.814%	13	1,337	-90.605%
2026-02-27	23.6000	25.4200	23.6000	24.6600	+13.379%	13	1,332	-91.809%
2026-02-26	20.2800	21.7500	20.1500	21.7500	-7.643%	5	1,334	-90.713%
2026-02-25	23.3300	23.5500	23.0500	23.5500	+9.841%	17	1,345	-91.423%
2026-02-24	22.9000	23.0000	21.4400	21.4400	-7.506%	770	1,345	-90.578%
2026-02-23	20.3000	23.1800	20.3000	23.1800	+21.616%	182	1,293	-91.286%
2026-02-20	15.0500	19.5000	14.9500	19.0600	+46.615%	385	1,423	-89.402%
2026-02-19	13.0000	13.0000	13.0000	13.0000	+4.418%	10	1,152	-84.462%
2026-02-18	12.0500	12.7100	12.0000	12.4500	+25.758%	55	1,162	-83.775%
2026-02-17	9.2500	9.9000	9.2500	9.9000	-13.082%	89	1,205	-79.596%
2026-02-13	12.7800	12.7800	11.3500	11.3900	-3.064%	18	1,226	-82.265%
2026-02-12	16.5000	16.5000	11.2500	11.7500	-33.989%	43	1,226	-82.809%
2026-02-11	18.2100	18.2100	16.8400	17.8000	+13.738%	89	1,241	-88.652%
2026-02-10	17.3300	17.3300	15.5900	15.6500	-14.807%	14	1,173	-87.093%
2026-02-09	16.4500	18.3700	16.4500	18.3700	+27.393%	95	1,174	-89.004%
2026-02-06	13.1200	14.7500	13.1200	14.4200	+5.641%	11	1,116	-85.992%
2026-02-05	13.5000	13.9000	12.4000	13.6500	-30.179%	133	1,116	-85.201%
2026-02-04	22.5500	22.5500	18.0000	19.5500	+5.676%	131	1,071	-89.668%
2026-02-03	19.1000	20.6200	17.8000	18.5000	+29.371%	163	1,166	-89.081%
2026-02-02	18.0000	18.0000	12.7500	14.3000	-18.286%	71	1,049	-85.874%
2026-01-30	34.1000	34.1000	16.5000	17.5000	-52.055%	253	1,000	-88.457%
2026-01-29	43.5500	43.5500	34.4400	36.5000	-8.750%	164	821	-94.466%
2026-01-28	38.7500	40.0000	36.6100	40.0000	+11.049%	14	824	-94.950%
2026-01-27	33.6800	36.0200	33.6800	36.0200	+5.476%	8	832	-94.392%
2026-01-26	33.5000	39.9500	32.9700	34.1500	+22.358%	23	827	-94.085%
2026-01-23	25.6000	27.9100	25.6000	27.9100	+19.274%	5	833	-92.762%
2026-01-22	23.1600	23.4000	23.1600	23.4000	+6.849%	11	831	-91.368%
2026-01-21	22.0000	22.0000	21.9000	21.9000	-4.575%	7	842	-90.776%
2026-01-20	22.8000	23.0300	22.4300	22.9500	+17.092%	36	845	-91.198%
2026-01-16	20.0000	20.1000	18.6000	19.6000	-5.995%	179	869	-89.694%
2026-01-15	19.4500	21.7800	19.4500	20.8500	-4.094%	15	869	-90.312%
2026-01-14	20.3000	21.9000	20.3000	21.7400	+20.110%	25	860	-90.708%
2026-01-13	17.9500	18.4600	17.1700	18.1000	+11.043%	364	873	-88.840%
2026-01-12	15.8700	16.8100	15.8500	16.3000	+23.766%	72	817	-87.607%
2026-01-09	13.1700	13.1700	13.1700	13.1700	+17.380%	1	814	-84.662%
2026-01-08	10.1000	11.2500	10.1000	11.2200	-8.408%	54	813	-81.996%
2026-01-07	11.7500	12.4500	11.7500	12.2500	-13.428%	8	759	-83.510%
2026-01-06	12.4800	14.1500	12.4800	14.1500	+23.365%	31	753	-85.724%
2026-01-05	11.4500	11.5000	11.4500	11.4700	+9.761%	32	781	-82.389%
2026-01-02	10.4500	10.4500	10.4500	10.4500	+19.156%	1	781	-80.670%
2025-12-31	10.2000	10.2000	8.7700	8.7700	-25.107%	32	752	-76.967%
2025-12-30	11.7500	11.7500	11.7100	11.7100	+19.490%	6	752	-82.750%
2025-12-29	10.0000	10.0000	9.2700	9.8000	-22.222%	24	751	-79.388%
2025-12-26	11.0800	12.6000	11.0000	12.6000	+48.585%	162	736	-83.968%
2025-12-23	8.4800	8.4800	8.4800	8.4800	+21.664%	1	816	-76.179%
2025-12-22	7.1000	7.3000	6.9700	6.9700	+8.567%	24	815	-71.019%
2025-12-19	6.4200	6.4200	6.4200	6.4200	+11.265%	10	791	-68.536%
2025-12-18	5.8000	5.8000	5.7400	5.7700	-2.203%	45	782	-64.991%
2025-12-17	5.9000	5.9000	5.9000	5.9000	+13.462%	10	737	-65.763%
2025-12-15	5.2500	5.3000	5.2000	5.2000	0.000%	635	727	-61.154%
2025-12-11	5.4000	5.6600	5.2000	5.2000	0.000%	91	92	-61.154%
2025-12-10	5.2000	5.2000	5.2000	5.2000	+7.216%	1	2	-61.154%
2025-12-09	4.8400	4.9100	4.8400	4.8500	+35.097%	3	2	-58.351%
2025-12-04	3.5900	3.5900	3.5900	3.5900	0.000%	1	1	-43.733%