Dark

SLV20270115C78
SLV Jan 15 2027 78.00 Call (SLV270115C00078000)
option OPRA

EOD

Sep 17, 2026

1.80+23.288%(+0.34)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.9300	1.9300	1.8000	1.8000	+23.288%	9	1,513	0.000%
2026-09-16	1.7500	1.7800	1.3900	1.4600	-15.116%	53	1,513	+23.288%
2026-09-14	1.6000	1.7200	1.6000	1.7200	-6.011%	7	1,523	+4.651%
2026-09-11	1.9700	1.9700	1.8300	1.8300	-8.500%	61	1,530	-1.639%
2026-09-10	2.0300	2.0300	2.0000	2.0000	-30.314%	4	1,515	-10.000%
2026-09-09	2.8700	2.8700	2.8700	2.8700	+26.432%	6	1,515	-37.282%
2026-09-08	2.2700	2.2700	2.2700	2.2700	-6.198%	1	1,515	-20.705%
2026-09-04	2.4200	2.4200	2.4200	2.4200	-14.184%	12	1,513	-25.620%
2026-09-03	2.5100	2.8200	2.5100	2.8200	+35.577%	7	1,513	-36.170%
2026-09-01	2.0900	2.1700	2.0600	2.0800	-16.129%	9	1,518	-13.462%
2026-08-31	2.3900	2.4800	2.3900	2.4800	-4.615%	17	1,515	-27.419%
2026-08-28	3.4500	3.6000	2.6000	2.6000	-14.191%	7	1,508	-30.769%
2026-08-26	3.2300	3.2300	3.0300	3.0300	-14.648%	12	1,509	-40.594%
2026-08-25	3.1000	3.5500	3.1000	3.5500	0.000%	9	1,499	-49.296%
2026-08-24	3.7000	3.7000	3.5000	3.5500	0.000%	10	1,498	-49.296%
2026-08-21	3.6500	3.6500	3.5500	3.5500	+12.698%	14	1,503	-49.296%
2026-08-20	3.0400	3.3000	3.0400	3.1500	+19.772%	18	1,514	-42.857%
2026-08-19	2.6500	2.6500	2.5100	2.6300	+30.198%	85	1,510	-31.559%
2026-08-18	2.1800	2.1800	2.0200	2.0200	-25.185%	53	1,510	-10.891%
2026-08-17	2.6800	2.7000	2.6800	2.7000	+12.033%	6	1,508	-33.333%
2026-08-14	2.4100	2.4100	2.4100	2.4100	-3.600%	1	1,508	-25.311%
2026-08-13	2.6500	2.6500	2.5000	2.5000	-19.872%	5	1,509	-28.000%
2026-08-12	3.1400	3.1400	3.1200	3.1200	+15.556%	10	1,511	-42.308%
2026-08-11	2.7000	2.7000	2.7000	2.7000	-9.396%	10	1,608	-33.333%
2026-08-10	2.4800	2.9800	2.4800	2.9800	+57.672%	265	1,608	-39.597%
2026-08-06	1.8400	1.8900	1.8400	1.8900	-12.903%	3	1,601	-4.762%
2026-08-05	2.1700	2.1700	2.1700	2.1700	+37.342%	1	1,604	-17.051%
2026-08-04	1.6700	1.6700	1.5800	1.5800	-3.659%	4	1,604	+13.924%
2026-07-30	1.4700	1.6400	1.4700	1.6400	+13.889%	4	1,605	+9.756%
2026-07-29	1.4800	1.4800	1.4400	1.4400	+2.857%	27	1,605	+25.000%
2026-07-28	1.4000	1.4000	1.4000	1.4000	-12.500%	1	1,603	+28.571%
2026-07-23	1.6000	1.6000	1.6000	1.6000	-23.077%	2	1,604	+12.500%
2026-07-22	2.0800	2.0800	2.0800	2.0800	+16.201%	1	1,605	-13.462%
2026-07-21	1.7900	1.7900	1.7900	1.7900	+20.946%	50	1,644	+0.559%
2026-07-17	1.4500	1.5000	1.4100	1.4800	+2.778%	63	1,603	+21.622%
2026-07-16	1.4400	1.4400	1.4400	1.4400	-11.111%	1	1,585	+25.000%
2026-07-15	1.6900	1.6900	1.6200	1.6200	-13.369%	262	1,585	+11.111%
2026-07-14	1.8700	1.8700	1.8700	1.8700	+13.333%	1	1,568	-3.743%
2026-07-13	1.8000	1.8000	1.6500	1.6500	-15.816%	2	1,569	+9.091%
2026-07-08	1.9900	1.9900	1.8500	1.9600	-19.672%	9	1,569	-8.163%
2026-07-01	2.4600	2.4600	2.3800	2.4400	+8.444%	7	1,567	-26.230%
2026-06-30	2.1300	2.3700	2.1000	2.2500	+12.500%	52	1,574	-20.000%
2026-06-29	2.0600	2.0600	1.9900	2.0000	-15.254%	18	1,527	-10.000%
2026-06-26	2.2000	2.3600	2.2000	2.3600	+7.273%	4	1,522	-23.729%
2026-06-25	2.0500	2.2000	2.0500	2.2000	+11.675%	103	1,520	-18.182%
2026-06-24	2.1000	2.1200	1.9700	1.9700	-20.565%	44	1,422	-8.629%
2026-06-23	2.7500	2.7600	2.4800	2.4800	-24.390%	25	1,416	-27.419%
2026-06-22	3.2800	3.2800	3.2800	3.2800	-13.684%	10	1,402	-45.122%
2026-06-18	4.2500	4.2500	3.7000	3.8000	-15.556%	8	1,387	-52.632%
2026-06-17	4.7500	5.0300	4.5000	4.5000	-5.462%	64	1,387	-60.000%
2026-06-16	4.7600	4.7600	4.7600	4.7600	+5.778%	25	1,387	-62.185%
2026-06-12	4.1800	4.5500	4.1800	4.5000	+11.111%	18	1,377	-60.000%
2026-06-11	4.0500	4.0500	4.0500	4.0500	+17.733%	1	1,377	-55.556%
2026-06-10	3.6300	3.6300	3.4400	3.4400	-9.474%	5	1,376	-47.674%
2026-06-09	4.5500	4.5500	3.8000	3.8000	-17.391%	8	1,375	-52.632%
2026-06-08	4.4000	4.6000	4.4000	4.6000	+6.977%	4	1,373	-60.870%
2026-06-05	5.3000	5.3000	4.3000	4.3000	-33.744%	119	1,376	-58.140%
2026-06-04	6.4900	6.4900	6.4900	6.4900	-10.606%	2	1,300	-72.265%
2026-06-01	7.2600	7.2600	7.2600	7.2600	-4.474%	1	1,301	-75.207%
2026-05-29	7.6000	7.6500	7.3500	7.6000	+12.426%	10	1,302	-76.316%
2026-05-28	6.7600	6.7600	6.7600	6.7600	-8.649%	1	1,304	-73.373%
2026-05-27	7.5200	7.5200	7.4000	7.4000	-8.642%	32	1,303	-75.676%
2026-05-26	8.1800	8.2000	8.1000	8.1000	-9.497%	9	1,305	-77.778%
2026-05-21	7.9100	8.9500	7.8500	8.9500	+3.349%	84	1,301	-79.888%
2026-05-20	8.3800	8.8500	8.2000	8.6600	+3.713%	50	1,301	-79.215%
2026-05-19	8.1400	8.5000	8.1400	8.3500	-14.359%	38	1,328	-78.443%
2026-05-18	10.1300	10.1900	9.2100	9.7500	+3.066%	85	1,328	-81.538%
2026-05-15	9.9500	9.9500	9.4600	9.4600	-26.667%	87	1,328	-80.973%
2026-05-14	13.8500	13.8700	12.9000	12.9000	-18.715%	334	1,386	-86.047%
2026-05-13	15.2000	17.0000	15.0500	15.8700	+4.891%	440	1,667	-88.658%
2026-05-12	13.7400	15.1300	13.1500	15.1300	+2.925%	83	1,667	-88.103%
2026-05-11	13.8000	14.8600	13.4500	14.7000	+33.636%	193	1,667	-87.755%
2026-05-08	11.5000	11.5000	10.6000	11.0000	+6.796%	138	1,333	-83.636%
2026-05-07	11.0000	11.4000	10.0000	10.3000	+17.045%	115	1,309	-82.524%
2026-05-06	8.8000	9.0500	8.7500	8.8000	+28.467%	35	1,287	-79.545%
2026-05-05	7.2300	7.2300	6.8500	6.8500	-2.143%	23	1,271	-73.723%
2026-05-04	7.3400	7.5000	6.9900	7.0000	-13.793%	106	1,271	-74.286%
2026-05-01	7.7000	8.6500	7.7000	8.1200	+11.233%	92	1,249	-77.833%
2026-04-30	7.4000	7.4000	7.0000	7.3000	+9.774%	2,347	1,249	-75.342%
2026-04-29	6.6000	6.7700	6.5500	6.6500	-26.519%	2,471	3,222	-72.932%
2026-04-24	9.0500	9.0500	9.0500	9.0500	+1.117%	1	929	-80.110%
2026-04-23	8.9500	8.9500	8.9500	8.9500	-9.137%	1	929	-79.888%
2026-04-22	9.9700	9.9700	9.8500	9.8500	-13.139%	2	928	-81.726%
2026-04-20	11.3500	11.3500	11.3400	11.3400	-7.429%	2	927	-84.127%
2026-04-17	12.2500	12.2500	12.2500	12.2500	+7.268%	1	927	-85.306%
2026-04-15	11.3000	11.4200	11.3000	11.4200	+0.175%	11	927	-84.238%
2026-04-14	10.3000	11.4000	10.3000	11.4000	+26.667%	5	916	-84.211%
2026-04-13	8.9000	9.1500	8.9000	9.0000	-12.959%	3	913	-80.000%
2026-04-09	10.3400	10.3400	10.3400	10.3400	+2.886%	2	913	-82.592%
2026-04-08	9.8600	10.0500	9.8600	10.0500	+9.477%	3	914	-82.090%
2026-04-07	9.1800	9.1800	9.1800	9.1800	-5.361%	1	917	-80.392%
2026-04-06	9.7000	9.7000	9.7000	9.7000	-1.020%	1	916	-81.443%
2026-04-02	9.6000	9.8000	9.6000	9.8000	-12.500%	3	916	-81.633%
2026-04-01	11.0500	11.2000	11.0500	11.2000	+3.226%	16	916	-83.929%
2026-03-31	10.6700	10.8500	10.6700	10.8500	+10.941%	3	929	-83.410%
2026-03-30	9.7800	9.7800	9.7800	9.7800	+2.408%	1	931	-81.595%
2026-03-27	8.3000	10.1300	8.3000	9.5500	-4.020%	10	931	-81.152%
2026-03-25	9.9500	9.9500	9.9500	9.9500	+15.698%	1	930	-81.910%
2026-03-23	7.6000	9.0500	7.6000	8.6000	+13.158%	19	930	-79.070%
2026-03-20	8.8000	8.8000	7.6000	7.6000	-15.084%	14	923	-76.316%
2026-03-19	7.9700	8.9800	7.6900	8.9500	-21.145%	259	919	-79.888%
2026-03-18	11.7000	11.7000	11.3400	11.3500	-11.328%	6	1,090	-84.141%
2026-03-17	14.0000	14.0000	12.8000	12.8000	-7.980%	11	1,091	-85.938%
2026-03-16	14.5000	14.5000	13.9000	13.9100	-2.042%	4	1,102	-87.060%
2026-03-13	16.4000	16.4000	14.1500	14.2000	-18.156%	32	1,101	-87.324%
2026-03-12	18.1700	18.1700	17.3500	17.3500	-2.033%	3	1,103	-89.625%
2026-03-11	17.6000	17.7500	17.4000	17.7100	-8.711%	16	1,262	-89.836%
2026-03-10	20.4800	20.4800	19.4000	19.4000	+8.380%	7	1,260	-90.722%
2026-03-09	17.7700	17.9100	17.7700	17.9000	+4.801%	56	1,258	-89.944%
2026-03-06	16.9000	17.0800	16.9000	17.0800	+9.068%	3	1,217	-89.461%
2026-03-05	15.8700	15.8700	15.6400	15.6600	-11.775%	601	1,215	-88.506%
2026-03-04	18.0000	18.0000	17.7500	17.7500	+3.198%	2	926	-89.859%
2026-03-03	17.0200	17.4100	16.8500	17.2000	-19.059%	14	927	-89.535%
2026-03-02	21.1500	21.8800	20.5500	21.2500	-15.000%	14	919	-91.529%
2026-02-27	24.0000	25.0000	24.0000	25.0000	+23.153%	12	922	-92.800%
2026-02-26	19.3000	20.3000	19.3000	20.3000	-10.375%	38	956	-91.133%
2026-02-25	22.9500	22.9500	22.3900	22.6500	+7.909%	9	917	-92.053%
2026-02-24	21.9000	22.0800	20.8000	20.9900	-9.526%	17	917	-91.424%
2026-02-23	19.3500	23.2600	19.3500	23.2000	+25.405%	119	906	-92.241%
2026-02-20	14.5000	18.5000	14.5000	18.5000	+55.462%	16	828	-90.270%
2026-02-19	11.9000	11.9000	11.9000	11.9000	-0.833%	1	829	-84.874%
2026-02-18	12.0000	12.0000	12.0000	12.0000	+28.342%	10	829	-85.000%
2026-02-17	8.9500	9.3500	8.9500	9.3500	-16.889%	16	829	-80.749%
2026-02-13	11.3000	11.3000	11.2000	11.2500	-0.442%	280	839	-84.000%
2026-02-12	11.1000	11.9000	11.1000	11.3000	-32.977%	30	839	-84.071%
2026-02-11	16.7500	17.2000	16.7500	16.8600	+2.805%	34	840	-89.324%
2026-02-10	16.7500	16.7500	16.4000	16.4000	-6.818%	2	835	-89.024%
2026-02-09	15.4000	17.6000	15.4000	17.6000	+29.412%	80	835	-89.773%
2026-02-06	12.7000	13.6000	12.7000	13.6000	+11.842%	8	879	-86.765%
2026-02-05	12.5500	13.5000	11.2500	12.1600	-33.003%	160	879	-85.197%
2026-02-04	21.8400	21.8400	17.3500	18.1500	+2.254%	35	767	-90.083%
2026-02-03	18.1000	20.1500	17.0000	17.7500	+32.859%	371	765	-89.859%
2026-02-02	15.8500	15.9000	13.3600	13.3600	-14.359%	22	517	-86.527%
2026-01-30	28.5000	28.5100	14.0000	15.6000	-57.838%	196	524	-88.462%
2026-01-29	41.9000	41.9000	32.9500	37.0000	+5.503%	34	374	-95.135%
2026-01-28	38.0000	38.0000	35.0700	35.0700	+12.045%	29	396	-94.867%
2026-01-27	32.3000	32.3000	31.3000	31.3000	-10.032%	6	375	-94.249%
2026-01-26	32.7600	40.3600	32.7600	34.7900	+30.056%	82	379	-94.826%
2026-01-23	24.9500	26.7500	24.7100	26.7500	+18.102%	87	428	-93.271%
2026-01-22	21.1000	22.6500	21.1000	22.6500	+13.819%	4	512	-92.053%
2026-01-21	19.9000	19.9000	19.9000	19.9000	-10.762%	2	512	-90.955%
2026-01-20	22.5000	22.5000	21.8700	22.3000	+15.544%	14	514	-91.928%
2026-01-16	19.2900	19.3000	17.8500	19.3000	-4.550%	10	511	-90.674%
2026-01-15	19.7800	20.3500	19.5000	20.2200	-4.171%	47	511	-91.098%
2026-01-14	19.4500	21.3000	19.4200	21.1000	+27.724%	59	476	-91.469%
2026-01-13	17.8400	17.8400	16.4000	16.5200	+6.926%	218	483	-89.104%
2026-01-12	14.8900	16.1000	14.8900	15.4500	+25.203%	380	336	-88.350%
2026-01-09	11.9000	12.3400	11.9000	12.3400	+19.227%	25	56	-85.413%
2026-01-08	9.6500	10.4300	9.6500	10.3500	-10.699%	12	76	-82.609%
2026-01-07	11.5000	11.9000	11.5000	11.5900	-14.148%	30	74	-84.469%
2026-01-06	12.6000	13.5000	12.6000	13.5000	+26.523%	12	44	-86.667%
2026-01-05	10.6700	10.6700	10.6700	10.6700	+21.250%	3	37	-83.130%
2025-12-31	9.3000	9.3000	8.6700	8.8000	-19.192%	4	37	-79.545%
2025-12-30	10.9300	10.9300	10.8900	10.8900	+9.118%	4	37	-83.471%
2025-12-29	9.0000	9.9800	9.0000	9.9800	-21.848%	15	35	-81.964%
2025-12-26	10.5500	12.7700	10.5500	12.7700	+61.646%	19	29	-85.904%
2025-12-24	7.9000	7.9000	7.9000	7.9000	-1.250%	1	16	-77.215%
2025-12-23	6.9500	8.0000	6.9500	8.0000	+22.137%	2	16	-77.500%
2025-12-22	6.5500	6.5500	6.5500	6.5500	+10.084%	1	17	-72.519%
2025-12-17	5.8800	5.9500	5.8800	5.9500	+33.708%	2	17	-69.748%
2025-12-12	4.2600	4.4500	4.2600	4.4500	-8.998%	5	17	-59.551%
2025-12-11	5.0100	5.0100	4.8900	4.8900	+45.970%	3	16	-63.190%
2025-12-04	3.2700	3.3500	3.2700	3.3500	-23.864%	2	14	-46.269%
2025-12-03	4.4500	4.4500	4.4000	4.4000	0.000%	14	13	-59.091%