Dark

SLV20270115C77
SLV Jan 15 2027 77.00 Call (SLV270115C00077000)
option OPRA

EOD

Sep 17, 2026

1.77+12.025%(+0.19)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.9000	2.0400	1.7700	1.7700	+12.025%	70	3,856	0.000%
2026-09-16	1.8700	1.8900	1.4300	1.5800	-13.187%	1,253	3,906	+12.025%
2026-09-15	1.7500	1.8200	1.7000	1.8200	+1.676%	164	3,837	-2.747%
2026-09-14	1.6900	1.8300	1.6500	1.7900	-7.254%	255	3,950	-1.117%
2026-09-11	1.9900	2.0100	1.8900	1.9300	0.000%	83	3,998	-8.290%
2026-09-10	2.1100	2.1100	1.9300	1.9300	-30.325%	64	4,037	-8.290%
2026-09-09	2.7600	2.9500	2.7600	2.7700	+10.359%	32	4,039	-36.101%
2026-09-08	2.5400	2.5500	2.4500	2.5100	-1.569%	312	4,058	-29.482%
2026-09-04	2.6000	2.6200	2.5400	2.5500	-12.371%	14	4,046	-30.588%
2026-09-03	2.7800	2.9100	2.7800	2.9100	+26.522%	21	4,046	-39.175%
2026-09-02	2.3700	2.4400	2.3000	2.3000	+10.048%	37	4,037	-23.043%
2026-09-01	2.2400	2.2700	2.0600	2.0900	-22.593%	574	4,052	-15.311%
2026-08-28	3.7200	3.7900	2.7000	2.7000	-25.000%	39	4,063	-34.444%
2026-08-27	3.4700	3.7500	3.4500	3.6000	+10.769%	13	4,054	-50.833%
2026-08-26	3.3100	3.3100	3.2500	3.2500	-0.915%	51	4,047	-45.538%
2026-08-25	3.4000	3.4000	3.2800	3.2800	-8.889%	20	4,051	-46.037%
2026-08-24	3.6500	3.7500	3.6000	3.6000	-5.263%	53	4,031	-50.833%
2026-08-21	3.8000	3.8000	3.8000	3.8000	+15.502%	2	4,030	-53.421%
2026-08-20	3.3900	3.3900	3.2900	3.2900	+18.345%	14	4,028	-46.201%
2026-08-19	2.4400	2.8000	2.4400	2.7800	+32.381%	45	4,024	-36.331%
2026-08-18	2.3900	2.4100	2.1000	2.1000	-21.053%	48	4,016	-15.714%
2026-08-17	2.6100	2.8000	2.6100	2.6600	+3.502%	24	4,015	-33.459%
2026-08-14	2.5700	2.5700	2.5700	2.5700	+7.083%	1	4,009	-31.128%
2026-08-13	2.6200	2.6200	2.4000	2.4000	-21.053%	6	4,009	-26.250%
2026-08-12	3.0900	3.0900	3.0400	3.0400	+8.571%	73	4,014	-41.776%
2026-08-11	2.8500	2.8800	2.8000	2.8000	-10.256%	37	4,004	-36.786%
2026-08-10	2.6500	3.1200	2.6500	3.1200	+27.347%	17	3,967	-43.269%
2026-08-07	2.6300	2.6300	2.4500	2.4500	+29.630%	53	3,974	-27.755%
2026-08-06	1.9400	1.9400	1.8900	1.8900	-14.091%	212	3,977	-6.349%
2026-08-05	2.2700	2.2700	2.2000	2.2000	+30.952%	2	3,879	-19.545%
2026-08-04	1.6900	1.6900	1.6800	1.6800	+17.483%	14	3,884	+5.357%
2026-08-03	1.4200	1.4300	1.4200	1.4300	-4.667%	2	3,879	+23.776%
2026-07-31	1.4400	1.5000	1.4400	1.5000	-5.660%	64	3,879	+18.000%
2026-07-30	1.5300	1.5900	1.5300	1.5900	+2.581%	20	3,865	+11.321%
2026-07-29	1.4700	1.5500	1.4500	1.5500	+3.333%	40	3,849	+14.194%
2026-07-28	1.4800	1.5000	1.4700	1.5000	-16.201%	4	3,844	+18.000%
2026-07-24	1.7900	1.7900	1.7900	1.7900	+7.831%	10	3,845	-1.117%
2026-07-23	1.7500	1.7500	1.6600	1.6600	-23.502%	12	3,839	+6.627%
2026-07-22	2.1900	2.2000	2.1700	2.1700	+23.295%	8	3,837	-18.433%
2026-07-21	1.7500	1.8000	1.7500	1.7600	+12.821%	19	3,837	+0.568%
2026-07-20	1.5600	1.5600	1.5600	1.5600	+1.961%	10	3,836	+13.462%
2026-07-17	1.4900	1.5300	1.4800	1.5300	+2.685%	51	3,841	+15.686%
2026-07-16	1.4800	1.5400	1.4800	1.4900	-10.241%	30	3,810	+18.792%
2026-07-15	1.8900	1.8900	1.6500	1.6600	-11.702%	424	3,810	+6.627%
2026-07-14	1.9100	1.9100	1.8800	1.8800	+8.671%	11	3,508	-5.851%
2026-07-13	1.9400	1.9400	1.7100	1.7300	-15.196%	52	3,497	+2.312%
2026-07-10	2.1000	2.1200	2.0400	2.0400	-6.422%	47	3,482	-13.235%
2026-07-09	2.2600	2.2800	2.1800	2.1800	+9.000%	60	3,503	-18.807%
2026-07-08	2.0000	2.0000	2.0000	2.0000	-15.966%	2	3,494	-11.500%
2026-07-07	2.4000	2.4000	2.3800	2.3800	-9.160%	5	3,494	-25.630%
2026-07-06	2.6000	2.6800	2.5200	2.6200	-1.132%	6	3,497	-32.443%
2026-07-02	2.6500	2.6500	2.6500	2.6500	+8.163%	1	3,496	-33.208%
2026-07-01	2.5000	2.5200	2.4500	2.4500	+6.522%	4	3,496	-27.755%
2026-06-30	2.2900	2.3000	2.2900	2.3000	+9.524%	205	3,686	-23.043%
2026-06-29	2.2800	2.2800	2.1000	2.1000	-7.895%	4	3,488	-15.714%
2026-06-26	2.4000	2.4000	2.2800	2.2800	+3.636%	9	3,490	-22.368%
2026-06-25	2.2700	2.2700	2.2000	2.2000	+4.762%	5	3,486	-19.545%
2026-06-24	2.1500	2.1500	1.8500	2.1000	-16.667%	15	3,489	-15.714%
2026-06-23	2.7200	2.7200	2.5200	2.5200	-25.882%	13	3,493	-29.762%
2026-06-22	3.4500	3.4500	3.4000	3.4000	-7.609%	3	3,490	-47.941%
2026-06-18	4.2000	4.2000	3.6800	3.6800	-30.435%	46	3,521	-51.902%
2026-06-17	5.1500	5.2900	5.1500	5.2900	+0.762%	12	3,521	-66.541%
2026-06-16	5.1700	5.2500	5.1700	5.2500	0.000%	12	3,521	-66.286%
2026-06-15	5.6500	5.6500	5.1700	5.2500	+21.810%	6	3,515	-66.286%
2026-06-12	4.3100	4.3100	4.3100	4.3100	+18.082%	1	3,515	-58.933%
2026-06-11	3.6500	3.6500	3.6500	3.6500	-4.450%	2	3,515	-51.507%
2026-06-10	4.0600	4.0600	3.8200	3.8200	-0.779%	54	3,513	-53.665%
2026-06-09	4.7000	4.7000	3.7300	3.8500	-17.204%	10	3,535	-54.026%
2026-06-08	4.8000	4.8000	4.5600	4.6500	-7.000%	23	3,528	-61.935%
2026-06-05	6.6500	6.6500	4.9100	5.0000	-25.926%	115	3,512	-64.600%
2026-06-04	6.8500	6.8500	6.7500	6.7500	+0.897%	5	3,514	-73.778%
2026-06-03	6.8000	6.8000	6.6900	6.6900	-13.117%	11	3,511	-73.543%
2026-06-02	7.7000	7.7000	7.7000	7.7000	+3.079%	1	3,509	-77.013%
2026-06-01	7.5000	7.5000	7.2000	7.4700	-6.038%	6	3,510	-76.305%
2026-05-29	7.8900	8.1000	7.5800	7.9500	+2.979%	18	3,508	-77.736%
2026-05-28	7.2000	7.7200	7.0000	7.7200	-0.387%	405	3,515	-77.073%
2026-05-27	7.6000	7.7500	7.6000	7.7500	-8.824%	564	3,705	-77.161%
2026-05-26	8.5500	8.5500	8.5000	8.5000	+1.190%	4	4,030	-79.176%
2026-05-22	8.3300	8.6700	8.3000	8.4000	-10.160%	9	4,030	-78.929%
2026-05-21	8.1800	9.3500	8.1500	9.3500	+3.544%	26	4,026	-81.070%
2026-05-20	8.6500	9.2000	8.6500	9.0300	+10.256%	8	4,026	-80.399%
2026-05-19	8.4000	8.8000	8.1900	8.1900	-16.853%	19	4,016	-78.388%
2026-05-18	10.3500	10.4500	9.6200	9.8500	+3.793%	28	4,016	-82.030%
2026-05-15	10.0500	10.2100	9.4900	9.4900	-30.476%	126	4,016	-81.349%
2026-05-14	14.4500	14.4700	13.6000	13.6500	-16.000%	51	4,000	-87.033%
2026-05-13	15.6200	17.4000	15.6200	16.2500	+6.838%	31	3,988	-89.108%
2026-05-12	14.1300	15.2100	13.0800	15.2100	-0.328%	165	3,988	-88.363%
2026-05-11	14.3500	15.2600	14.0000	15.2600	+36.861%	537	3,988	-88.401%
2026-05-08	11.6000	11.6000	10.9500	11.1500	+4.206%	11	3,943	-84.126%
2026-05-07	11.1500	12.0000	10.6500	10.7000	+19.553%	18	3,941	-83.458%
2026-05-06	9.0000	9.1500	8.9000	8.9500	+22.771%	27	4,002	-80.223%
2026-05-05	7.3000	7.3000	7.2900	7.2900	-0.816%	10	3,999	-75.720%
2026-05-04	7.5000	7.6000	7.3500	7.3500	-10.909%	4	3,996	-75.918%
2026-05-01	8.0500	8.7000	8.0400	8.2500	+10.000%	1,028	3,371	-78.545%
2026-04-30	7.4000	7.5000	7.1000	7.5000	+11.111%	2,344	3,371	-76.400%
2026-04-29	6.8200	7.0000	6.7000	6.7500	-10.000%	2,376	5,486	-73.778%
2026-04-28	7.5000	7.5000	7.5000	7.5000	-15.158%	1	3,113	-76.400%
2026-04-27	8.9500	8.9500	8.8400	8.8400	-6.849%	31	3,113	-79.977%
2026-04-24	9.4900	9.4900	9.4900	9.4900	+0.957%	1	3,090	-81.349%
2026-04-23	9.5500	9.5500	9.4000	9.4000	-7.023%	8	3,090	-81.170%
2026-04-22	10.2500	10.3000	10.1100	10.1100	+4.012%	22	3,089	-82.493%
2026-04-21	9.9000	9.9000	9.7200	9.7200	-15.478%	6	3,104	-81.790%
2026-04-20	11.8200	11.8200	11.5000	11.5000	-11.877%	15	3,101	-84.609%
2026-04-17	13.2400	13.2400	12.9100	13.0500	+12.210%	26	3,091	-86.437%
2026-04-16	11.6300	11.6300	11.6300	11.6300	-0.343%	2	3,080	-84.781%
2026-04-15	11.9000	11.9000	11.6700	11.6700	+1.039%	2	3,080	-84.833%
2026-04-14	11.2900	11.5500	11.2900	11.5500	+15.500%	15	3,078	-84.675%
2026-04-13	10.0000	10.0000	10.0000	10.0000	-4.306%	1	3,087	-82.300%
2026-04-10	10.4500	10.4500	10.4500	10.4500	+1.358%	19	3,086	-83.062%
2026-04-09	10.3200	10.5500	10.3100	10.3100	+0.097%	86	3,074	-82.832%
2026-04-08	11.4000	11.4000	10.3000	10.3000	+1.980%	79	3,078	-82.816%
2026-04-06	10.1000	10.1000	10.1000	10.1000	-0.493%	9	3,077	-82.475%
2026-04-02	10.1500	10.1500	10.1500	10.1500	-10.730%	3	3,069	-82.562%
2026-04-01	11.1400	11.3700	11.1400	11.3700	+0.353%	71	3,069	-84.433%
2026-03-31	11.0300	11.3300	11.0300	11.3300	+15.849%	5	3,000	-84.378%
2026-03-27	8.8600	9.9000	8.8600	9.7800	+12.673%	9	3,005	-81.902%
2026-03-26	9.2000	9.2000	8.6800	8.6800	-5.652%	6	2,999	-79.608%
2026-03-24	9.2400	9.2400	9.2000	9.2000	+4.545%	3	2,994	-80.761%
2026-03-23	8.0100	9.0700	8.0100	8.8000	+12.102%	19	2,993	-79.886%
2026-03-20	8.4000	8.6000	7.8500	7.8500	-15.682%	25	3,003	-77.452%
2026-03-19	8.0900	9.4700	8.0000	9.3100	-17.611%	20	3,003	-80.988%
2026-03-18	11.7000	12.3000	11.3000	11.3000	-13.740%	139	3,062	-84.336%
2026-03-17	13.3000	13.3000	13.0000	13.1000	-9.717%	18	2,960	-86.489%
2026-03-16	14.7200	14.7200	14.4200	14.5100	-3.460%	10	2,963	-87.802%
2026-03-13	16.8000	16.8000	14.3500	15.0300	-14.065%	138	2,965	-88.224%
2026-03-12	18.2700	18.3000	17.4900	17.4900	-4.687%	55	2,995	-89.880%
2026-03-11	17.9800	18.3800	17.6700	18.3500	-7.557%	316	2,995	-90.354%
2026-03-10	20.0500	20.7000	19.7000	19.8500	+13.754%	324	2,861	-91.083%
2026-03-09	17.7500	17.9000	17.0500	17.4500	+0.518%	27	2,557	-89.857%
2026-03-06	16.3000	17.4000	16.3000	17.3600	+10.927%	391	2,575	-89.804%
2026-03-05	17.4200	17.4200	15.5100	15.6500	-9.485%	21	2,509	-88.690%
2026-03-04	18.7000	18.7000	17.2500	17.2900	-0.403%	464	2,504	-89.763%
2026-03-03	17.1700	17.9300	16.2900	17.3600	-17.881%	40	2,269	-89.804%
2026-03-02	21.6500	22.4500	21.1400	21.1400	-14.586%	8	2,260	-91.627%
2026-02-27	23.4000	25.1000	23.4000	24.7500	+25.380%	55	2,259	-92.848%
2026-02-26	19.5600	20.0800	19.5600	19.7400	-11.678%	10	2,274	-91.033%
2026-02-25	23.0500	23.0500	22.3500	22.3500	+5.924%	12	2,288	-92.081%
2026-02-24	21.9600	22.3200	21.0000	21.1000	-10.403%	15	2,288	-91.611%
2026-02-23	20.0500	23.5500	20.0500	23.5500	+28.268%	72	2,290	-92.484%
2026-02-20	15.2700	19.1000	15.2700	18.3600	+42.879%	25	2,279	-90.359%
2026-02-19	12.8700	12.8700	12.8500	12.8500	+5.070%	2	2,262	-86.226%
2026-02-18	11.8000	12.2300	11.8000	12.2300	+28.332%	504	2,261	-85.527%
2026-02-17	9.7500	10.0000	9.2000	9.5300	-14.144%	8	1,857	-81.427%
2026-02-13	12.8500	12.8500	11.0600	11.1000	-3.979%	70	1,824	-84.054%
2026-02-12	15.9500	15.9500	11.5600	11.5600	-32.791%	25	1,824	-84.689%
2026-02-11	17.5500	17.6000	16.3500	17.2000	-2.106%	1,021	1,827	-89.709%
2026-02-09	16.4500	17.5700	16.4500	17.5700	+26.859%	3	948	-89.926%
2026-02-06	13.2500	13.8500	13.2500	13.8500	+17.373%	6	945	-87.220%
2026-02-05	12.8100	13.9400	11.8000	11.8000	-37.434%	36	951	-85.000%
2026-02-04	21.6000	21.6000	18.1300	18.8600	+2.500%	22	955	-90.615%
2026-02-03	18.8100	20.0000	17.6000	18.4000	+27.955%	132	960	-90.380%
2026-02-02	15.8500	15.8500	13.2000	14.3800	-10.125%	26	899	-87.691%
2026-01-30	28.2500	28.2500	14.2000	16.0000	-54.930%	166	898	-88.938%
2026-01-29	41.9500	41.9500	35.1000	35.5000	-10.602%	12	768	-95.014%
2026-01-28	38.3700	39.7100	36.7300	39.7100	+22.072%	66	770	-95.543%
2026-01-27	34.2300	34.2300	31.2500	32.5300	-0.581%	17	715	-94.559%
2026-01-26	33.5500	38.6000	32.7200	32.7200	+23.008%	8	722	-94.590%
2026-01-23	25.4400	26.6000	25.4400	26.6000	+15.904%	82	723	-93.346%
2026-01-22	22.5200	23.3000	22.5200	22.9500	+13.054%	83	797	-92.288%
2026-01-21	22.5000	22.5000	20.3000	20.3000	-10.375%	4	735	-91.281%
2026-01-20	22.6200	23.0000	22.1700	22.6500	+15.857%	63	735	-92.185%
2026-01-16	18.3000	19.7000	18.3000	19.5500	-5.327%	52	759	-90.946%
2026-01-15	19.7000	21.4500	19.4400	20.6500	-4.970%	14	759	-91.429%
2026-01-14	19.9800	21.7300	19.4500	21.7300	+27.824%	46	762	-91.855%
2026-01-13	17.6200	18.2100	16.6000	17.0000	+7.595%	469	806	-89.588%
2026-01-12	18.0000	18.0000	15.3000	15.8000	+26.908%	271	813	-88.797%
2026-01-09	12.3800	12.9500	12.3500	12.4500	+17.675%	379	645	-85.783%
2026-01-08	10.2500	10.5800	9.9000	10.5800	-10.642%	28	285	-83.270%
2026-01-07	11.7000	12.3500	11.7000	11.8400	-13.891%	7	257	-85.051%
2026-01-06	12.7500	13.7500	12.7500	13.7500	+25.000%	13	252	-87.127%
2026-01-05	11.1000	11.6500	11.0000	11.0000	+9.235%	23	227	-83.909%
2026-01-02	10.1500	10.1500	10.0700	10.0700	+13.785%	50	227	-82.423%
2025-12-31	9.9000	9.9000	8.8500	8.8500	-28.049%	8	221	-80.000%
2025-12-30	10.9000	12.3100	10.9000	12.3000	+26.804%	13	221	-85.610%
2025-12-29	9.6500	9.7500	9.2200	9.7000	-26.515%	30	208	-81.753%
2025-12-26	10.6200	13.2000	10.6200	13.2000	+59.036%	55	211	-86.591%
2025-12-23	7.6000	8.3000	7.6000	8.3000	+24.812%	2	212	-78.675%
2025-12-22	6.8000	6.8000	6.6500	6.6500	+20.909%	2	212	-73.383%
2025-12-18	5.5000	5.5000	5.5000	5.5000	-4.348%	4	210	-67.818%
2025-12-17	5.6300	5.7500	5.6300	5.7500	+25.000%	204	206	-69.217%
2025-12-10	4.6000	4.6000	4.6000	4.6000	+13.580%	1	4	-61.522%
2025-12-05	4.0500	4.0500	4.0500	4.0500	+19.118%	2	3	-56.296%
2025-12-04	3.4700	3.5000	3.4000	3.4000	0.000%	3	3	-47.941%