Dark

SLV20270115C80
SLV Jan 15 2027 80.00 Call (SLV270115C00080000)
option OPRA

EOD

Sep 17, 2026

1.50+11.940%(+0.16)2,592

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.6100	1.7400	1.4800	1.5000	+11.940%	2,592	34,761	0.000%
2026-09-16	1.5900	1.6100	1.2400	1.3400	-9.459%	1,175	34,383	+11.940%
2026-09-15	1.5000	1.5500	1.4500	1.4800	+3.497%	541	33,701	+1.351%
2026-09-14	1.4800	1.5500	1.4100	1.4300	-12.805%	425	33,181	+4.895%
2026-09-11	1.7500	1.8100	1.6200	1.6400	-0.606%	322	33,189	-8.537%
2026-09-10	1.9500	1.9500	1.6400	1.6500	-29.185%	978	33,334	-9.091%
2026-09-09	2.5800	2.6000	2.3000	2.3300	+10.427%	444	33,354	-35.622%
2026-09-08	2.2200	2.2200	2.0300	2.1100	-3.211%	370	33,473	-28.910%
2026-09-04	2.1400	2.3000	2.1300	2.1800	-15.175%	271	33,370	-31.193%
2026-09-03	2.2600	2.6100	2.2200	2.5700	+25.366%	324	33,370	-41.634%
2026-09-02	1.9600	2.0900	1.9600	2.0500	+13.889%	364	33,482	-26.829%
2026-09-01	1.9200	1.9500	1.8000	1.8000	-21.739%	471	33,632	-16.667%
2026-08-31	2.3200	2.3300	2.1900	2.3000	-2.128%	1,109	33,503	-34.783%
2026-08-28	3.5300	3.7500	2.3000	2.3500	-28.354%	2,821	32,516	-36.170%
2026-08-27	2.8600	3.3300	2.8200	3.2800	+12.715%	1,426	31,231	-54.268%
2026-08-26	2.8300	3.0500	2.7600	2.9100	-10.462%	669	30,612	-48.454%
2026-08-25	2.8300	3.2500	2.8000	3.2500	+1.246%	903	31,018	-53.846%
2026-08-24	3.4000	3.4000	3.0500	3.2100	-2.134%	3,582	30,892	-53.271%
2026-08-21	3.2500	3.5000	3.1500	3.2800	+9.333%	815	28,683	-54.268%
2026-08-20	2.6800	3.2000	2.6400	3.0000	+17.647%	1,747	29,129	-50.000%
2026-08-19	2.0800	2.5500	2.0800	2.5500	+38.587%	696	29,101	-41.176%
2026-08-18	2.1300	2.1600	1.7600	1.8400	-21.702%	361	29,302	-18.478%
2026-08-17	2.2200	2.4600	2.2200	2.3500	+9.302%	332	29,467	-36.170%
2026-08-14	2.2300	2.3400	2.1500	2.1500	0.000%	466	29,514	-30.233%
2026-08-13	2.5100	2.5300	2.1000	2.1500	-18.868%	3,797	29,430	-30.233%
2026-08-12	2.7500	2.9000	2.6100	2.6500	+6.855%	3,059	31,686	-43.396%
2026-08-11	2.5300	2.6000	2.4300	2.4800	-10.145%	190	32,815	-39.516%
2026-08-10	2.2400	2.8500	2.1700	2.7600	+27.778%	4,199	32,827	-45.652%
2026-08-07	2.2400	2.3700	2.0500	2.1600	+18.681%	411	30,257	-30.556%
2026-08-06	1.8000	1.8400	1.6700	1.8200	-5.208%	716	30,386	-17.582%
2026-08-05	1.8800	2.0500	1.8700	1.9200	+30.612%	660	30,162	-21.875%
2026-08-04	1.5000	1.5500	1.4000	1.4700	+19.512%	541	30,033	+2.041%
2026-08-03	1.2700	1.2800	1.2300	1.2300	-5.385%	108	30,188	+21.951%
2026-07-31	1.2800	1.3200	1.2300	1.3000	-14.474%	94	30,176	+15.385%
2026-07-30	1.3500	1.5200	1.3500	1.5200	+18.750%	87	30,116	-1.316%
2026-07-29	1.3100	1.4700	1.2400	1.2800	-3.030%	156	30,112	+17.188%
2026-07-28	1.3500	1.3500	1.2800	1.3200	-11.409%	89	30,242	+13.636%
2026-07-27	1.6200	1.6200	1.4700	1.4900	-3.247%	186	30,229	+0.671%
2026-07-24	1.5700	1.6300	1.5100	1.5400	+2.667%	819	30,084	-2.597%
2026-07-23	1.5800	1.6200	1.4500	1.5000	-16.667%	303	29,894	0.000%
2026-07-22	1.6500	1.9500	1.6500	1.8000	+16.883%	487	29,865	-16.667%
2026-07-21	1.5200	1.6200	1.5100	1.5400	+19.380%	168	29,685	-2.597%
2026-07-20	1.3900	1.4200	1.2900	1.2900	-3.008%	60	29,735	+16.279%
2026-07-17	1.3500	1.3900	1.2600	1.3300	-2.206%	327	29,736	+12.782%
2026-07-16	1.4000	1.4200	1.2000	1.3600	-13.376%	239	29,908	+10.294%
2026-07-15	1.6000	1.6400	1.4500	1.5700	-7.647%	202	29,850	-4.459%
2026-07-14	1.7300	1.8100	1.6200	1.7000	+9.677%	612	29,741	-11.765%
2026-07-13	1.7000	1.7300	1.5000	1.5500	-13.889%	409	29,871	-3.226%
2026-07-10	1.8500	1.8900	1.8000	1.8000	-6.250%	134	29,841	-16.667%
2026-07-09	1.9700	2.1000	1.9000	1.9200	+4.918%	255	29,733	-21.875%
2026-07-08	1.8100	1.8800	1.6500	1.8300	-10.732%	781	29,725	-18.033%
2026-07-07	2.2700	2.2900	2.0000	2.0500	-17.004%	2,510	29,934	-26.829%
2026-07-06	2.3700	2.4700	2.3200	2.4700	+7.860%	178	31,402	-39.271%
2026-07-02	2.3100	2.5300	2.2100	2.2900	+8.531%	1,047	30,704	-34.498%
2026-07-01	2.0100	2.4000	2.0100	2.1100	+2.427%	659	30,704	-28.910%
2026-06-30	1.9900	2.2100	1.9800	2.0600	+9.574%	390	30,441	-27.184%
2026-06-29	1.9500	1.9500	1.8000	1.8800	-6.000%	45	30,356	-20.213%
2026-06-26	2.0100	2.2100	2.0000	2.0000	+1.010%	345	30,347	-25.000%
2026-06-25	2.0200	2.0700	1.8600	1.9800	+5.319%	865	30,156	-24.242%
2026-06-24	1.9100	2.0900	1.6800	1.8800	-16.814%	1,819	30,013	-20.213%
2026-06-23	2.5300	2.5500	2.2400	2.2600	-23.390%	566	29,653	-33.628%
2026-06-22	3.5500	3.6000	2.9500	2.9500	-12.979%	611	29,762	-49.153%
2026-06-18	3.8400	3.9000	3.2900	3.3900	-15.250%	1,082	30,355	-55.752%
2026-06-17	4.4400	5.0500	3.8500	4.0000	-10.515%	815	30,355	-62.500%
2026-06-16	4.7500	4.7500	4.3000	4.4700	-3.871%	597	30,355	-66.443%
2026-06-15	5.0000	5.1500	4.5500	4.6500	+9.412%	3,251	31,029	-67.742%
2026-06-12	4.0000	4.3500	3.8500	4.2500	+1.190%	652	31,029	-64.706%
2026-06-11	3.2500	4.3000	3.2000	4.2000	+29.231%	1,095	31,029	-64.286%
2026-06-10	3.4000	3.6500	3.2500	3.2500	-3.846%	693	31,043	-53.846%
2026-06-09	4.1000	4.1500	3.3000	3.3800	-18.554%	848	30,972	-55.621%
2026-06-08	4.2500	4.3500	4.0600	4.1500	+3.750%	210	30,981	-63.855%
2026-06-05	5.0000	5.1000	3.4500	4.0000	-33.993%	1,126	30,983	-62.500%
2026-06-04	6.5500	6.5500	5.9800	6.0600	+0.498%	149	30,989	-75.248%
2026-06-03	6.4000	6.4000	5.9500	6.0300	-12.609%	440	31,014	-75.124%
2026-06-02	7.1800	7.2500	6.7500	6.9000	+2.222%	337	31,104	-78.261%
2026-06-01	6.9000	7.0100	6.5000	6.7500	-6.250%	565	31,105	-77.778%
2026-05-29	7.2100	7.6500	6.8500	7.2000	-0.690%	604	31,124	-79.167%
2026-05-28	6.5500	7.4000	6.3700	7.2500	+4.317%	3,386	31,231	-79.310%
2026-05-27	6.8500	7.1100	6.8500	6.9500	-14.514%	692	30,715	-78.417%
2026-05-26	7.8100	8.1500	7.6300	8.1300	+7.115%	606	30,777	-81.550%
2026-05-22	7.9000	8.0000	7.5600	7.5900	-7.888%	396	31,191	-80.237%
2026-05-21	7.6500	8.4500	7.5400	8.2400	+0.733%	173	31,223	-81.796%
2026-05-20	8.0000	8.4000	7.4900	8.1800	+10.094%	8,562	31,223	-81.663%
2026-05-19	7.7200	8.1200	7.4000	7.4300	-19.676%	995	26,153	-79.812%
2026-05-18	9.3500	9.6000	8.7100	9.2500	+5.714%	395	26,153	-83.784%
2026-05-15	9.4500	9.4500	8.7000	8.7500	-28.862%	1,863	26,153	-82.857%
2026-05-14	13.3500	13.5000	12.3000	12.3000	-18.109%	1,721	25,898	-87.805%
2026-05-13	14.4500	16.3000	14.2500	15.0200	+3.945%	1,185	25,406	-90.013%
2026-05-12	13.1500	14.5000	12.1500	14.4500	+2.120%	1,210	25,406	-89.619%
2026-05-11	13.2000	14.2000	12.7000	14.1500	+37.512%	859	25,406	-89.399%
2026-05-08	10.5000	10.8000	9.9500	10.2900	+7.749%	313	24,802	-85.423%
2026-05-07	10.1300	11.1800	9.4000	9.5500	+13.286%	912	24,712	-84.293%
2026-05-06	8.1000	8.6000	8.1000	8.4300	+29.892%	864	24,498	-82.206%
2026-05-05	6.7500	6.9500	6.4500	6.4900	-1.815%	348	24,137	-76.888%
2026-05-04	6.8000	7.0000	6.5000	6.6100	-12.101%	748	24,256	-77.307%
2026-05-01	7.2000	8.0700	7.1500	7.5200	+10.264%	1,037	23,775	-80.053%
2026-04-30	6.9000	6.9000	6.5900	6.8200	+9.646%	669	23,775	-78.006%
2026-04-29	6.2000	6.5000	6.0000	6.2200	-9.724%	657	23,377	-75.884%
2026-04-28	7.0000	7.0500	6.6800	6.8900	-13.333%	190	23,031	-78.229%
2026-04-27	8.1000	8.1000	7.8000	7.9500	-5.357%	75	22,977	-81.132%
2026-04-24	8.3000	8.7500	8.3000	8.4000	-1.176%	64	22,963	-82.143%
2026-04-23	8.7500	9.0000	8.3500	8.5000	-9.574%	150	22,980	-82.353%
2026-04-22	9.4800	9.7300	9.3600	9.4000	+6.215%	36	23,018	-84.043%
2026-04-21	9.9100	10.0500	8.7400	8.8500	-16.667%	306	23,081	-83.051%
2026-04-20	11.0000	11.1000	10.4500	10.6200	-7.411%	180	23,173	-85.876%
2026-04-17	11.5900	12.3500	11.4000	11.4700	+12.451%	720	23,038	-86.922%
2026-04-16	10.7000	10.7500	10.0700	10.2000	-5.556%	309	22,822	-85.294%
2026-04-15	10.8900	11.5000	10.7000	10.8000	-3.571%	85	22,781	-86.111%
2026-04-14	9.6500	11.2000	9.6500	11.2000	+24.444%	422	22,950	-86.607%
2026-04-13	8.7500	9.1500	8.4000	9.0000	-6.250%	44	22,624	-83.333%
2026-04-10	9.6200	10.0000	9.6000	9.6000	+1.053%	40	22,610	-84.375%
2026-04-09	9.6100	10.0000	9.2000	9.5000	+3.261%	549	22,632	-84.211%
2026-04-08	10.4500	10.6000	9.2000	9.2000	-1.075%	336	22,322	-83.696%
2026-04-07	8.8600	9.3000	8.4000	9.3000	-1.064%	645	22,083	-83.871%
2026-04-06	9.4000	9.4000	9.1500	9.4000	+0.106%	114	22,504	-84.043%
2026-04-02	8.5000	9.6000	8.5000	9.3900	-11.831%	253	22,242	-84.026%
2026-04-01	10.3500	10.8000	10.2500	10.6500	-1.389%	158	22,242	-85.915%
2026-03-31	10.0000	10.8300	10.0000	10.8000	+20.000%	650	22,135	-86.111%
2026-03-30	9.3000	9.5000	8.9500	9.0000	-2.703%	191	21,636	-83.333%
2026-03-27	7.9200	9.6500	7.9000	9.2500	+17.985%	407	21,559	-83.784%
2026-03-26	8.1000	8.4800	7.6000	7.8400	-15.699%	351	21,349	-80.867%
2026-03-25	9.7500	9.8500	9.1500	9.3000	+8.645%	181	21,149	-83.871%
2026-03-24	7.8000	8.8100	7.8000	8.5600	+3.507%	236	21,035	-82.477%
2026-03-23	7.3000	8.6700	7.3000	8.2700	+14.069%	1,201	20,953	-81.862%
2026-03-20	8.2400	8.5000	7.2000	7.2500	-16.667%	1,191	20,828	-79.310%
2026-03-19	8.5000	8.8300	5.0000	8.7000	-15.616%	966	20,816	-82.759%
2026-03-18	10.9900	11.5500	10.2200	10.3100	-16.586%	566	20,997	-85.451%
2026-03-17	13.2000	13.2300	12.2000	12.3600	-8.104%	5,654	20,875	-87.864%
2026-03-16	13.8500	14.2000	13.0000	13.4500	-1.103%	704	21,919	-88.848%
2026-03-13	15.8500	16.0900	13.5000	13.6000	-16.564%	854	21,583	-88.971%
2026-03-12	17.7000	17.7000	16.3000	16.3000	-5.889%	1,025	21,441	-90.798%
2026-03-11	17.1000	17.3900	16.7000	17.3200	-7.872%	536	20,915	-91.339%
2026-03-10	18.8000	19.9000	18.3200	18.8000	+9.942%	722	20,897	-92.021%
2026-03-09	16.7000	17.4500	15.9000	17.1000	+6.079%	159	20,773	-91.228%
2026-03-06	15.3000	16.5900	15.3000	16.1200	+6.053%	144	20,723	-90.695%
2026-03-05	16.4500	16.4500	14.6000	15.2000	-7.430%	1,132	20,764	-90.132%
2026-03-04	17.5500	17.7000	16.0000	16.4200	-1.677%	550	20,389	-90.865%
2026-03-03	16.6000	17.3000	15.5000	16.7000	-20.853%	1,559	20,052	-91.018%
2026-03-02	20.7500	21.9500	19.1900	21.1000	-10.213%	862	20,218	-92.891%
2026-02-27	22.1200	24.3500	22.0500	23.5000	+15.196%	579	20,137	-93.617%
2026-02-26	19.2200	20.4000	18.3500	20.4000	-0.971%	408	20,197	-92.647%
2026-02-25	22.3500	22.3500	20.6000	20.6000	+1.930%	744	20,191	-92.718%
2026-02-24	21.0700	22.0600	19.8500	20.2100	-10.297%	436	20,191	-92.578%
2026-02-23	18.9500	22.7300	18.9500	22.5300	+27.288%	3,999	21,010	-93.342%
2026-02-20	13.6200	18.2000	13.4500	17.7000	+44.490%	1,172	18,572	-91.525%
2026-02-19	11.5100	12.5100	11.5100	12.2500	+7.456%	211	18,585	-87.755%
2026-02-18	10.6400	11.8500	10.5000	11.4000	+26.949%	432	18,464	-86.842%
2026-02-17	9.4500	9.4500	8.4000	8.9800	-13.237%	2,796	18,359	-83.296%
2026-02-13	12.2000	12.2000	10.1000	10.3500	-2.634%	1,506	17,691	-85.507%
2026-02-12	15.2500	15.3200	10.2000	10.6300	-34.383%	791	17,691	-85.889%
2026-02-11	16.5000	16.7000	15.8500	16.2000	+12.892%	661	17,478	-90.741%
2026-02-10	16.1500	16.1500	14.3300	14.3500	-15.588%	389	17,268	-89.547%
2026-02-09	14.6000	17.1000	14.6000	17.0000	+26.394%	964	17,185	-91.176%
2026-02-06	12.1000	13.8000	12.1000	13.4500	+18.607%	593	17,628	-88.848%
2026-02-05	11.8500	13.3500	10.7000	11.3400	-37.795%	1,055	17,531	-86.772%
2026-02-04	20.2500	21.5200	16.5000	18.2300	+3.580%	1,131	17,831	-91.772%
2026-02-03	17.8500	19.7000	16.2000	17.6000	+28.843%	1,009	18,023	-91.477%
2026-02-02	15.8500	15.8500	11.5000	13.6600	-15.523%	1,578	17,808	-89.019%
2026-01-30	26.3500	28.0000	13.0000	16.1700	-58.163%	2,907	17,544	-90.724%
2026-01-29	40.9300	41.3000	31.5000	38.6500	+1.046%	631	16,497	-96.119%
2026-01-28	35.6500	38.5000	33.5000	38.2500	+12.500%	518	16,525	-96.078%
2026-01-27	32.0000	34.0000	29.3400	34.0000	+13.750%	842	16,547	-95.588%
2026-01-26	30.7500	39.6000	29.8900	29.8900	+14.785%	2,898	16,778	-94.982%
2026-01-23	23.8900	26.1000	23.7500	26.0400	+19.176%	726	18,295	-94.240%
2026-01-22	20.3000	21.9700	20.1400	21.8500	+10.914%	838	18,359	-93.135%
2026-01-21	21.3000	21.3000	18.6000	19.7000	-7.207%	998	17,980	-92.386%
2026-01-20	21.5500	21.8500	20.5600	21.2300	+15.068%	949	18,433	-92.935%
2026-01-16	17.6500	18.8000	17.2000	18.4500	-7.380%	1,137	18,297	-91.870%
2026-01-15	20.2000	20.5000	17.8500	19.9200	-3.301%	2,323	18,297	-92.470%
2026-01-14	19.0500	20.7100	18.5000	20.6000	+27.950%	2,798	18,871	-92.718%
2026-01-13	16.7000	17.2400	15.5000	16.1000	+8.564%	1,413	18,836	-90.683%
2026-01-12	14.4000	15.6000	14.4000	14.8300	+26.644%	3,366	18,121	-89.885%
2026-01-09	11.1500	12.1500	10.8500	11.7100	+13.140%	1,409	17,425	-87.190%
2026-01-08	10.0000	10.3500	8.9900	10.3500	-5.909%	742	16,771	-85.507%
2026-01-07	10.8000	11.7800	10.6500	11.0000	-14.063%	581	16,342	-86.364%
2026-01-06	11.3000	13.0500	11.3000	12.8000	+27.363%	1,501	16,155	-88.281%
2026-01-05	10.1900	10.9800	9.8000	10.0500	+17.544%	2,365	15,432	-85.075%
2026-01-02	9.5000	9.5000	8.2200	8.5500	+2.395%	2,554	14,563	-82.456%
2025-12-31	8.6500	9.4000	7.7500	8.3500	-19.712%	435	15,772	-82.036%
2025-12-30	9.0000	11.7500	9.0000	10.4000	+15.556%	324	15,772	-85.577%
2025-12-29	12.5000	12.5000	8.2200	9.0000	-27.302%	1,220	15,647	-83.333%
2025-12-26	9.4000	12.4500	9.4000	12.3800	+53.218%	4,908	15,617	-87.884%
2025-12-24	8.0000	8.3000	7.2500	8.0800	+4.935%	11,174	5,862	-81.436%
2025-12-23	7.0000	7.7000	6.5500	7.7000	+21.451%	160	5,862	-80.519%
2025-12-22	6.3000	6.5100	6.1500	6.3400	+14.234%	510	5,850	-76.341%
2025-12-19	5.4000	5.7600	5.3400	5.5500	+9.252%	164	5,699	-72.973%
2025-12-18	5.3000	5.3000	4.8500	5.0800	-7.636%	620	5,702	-70.472%
2025-12-17	5.0500	5.6800	4.9100	5.5000	+23.596%	591	5,501	-72.727%
2025-12-16	4.7000	4.7000	4.3800	4.4500	-5.520%	108	5,667	-66.292%
2025-12-15	7.9500	7.9500	4.5000	4.7100	+14.599%	467	5,565	-68.153%
2025-12-12	4.8700	5.0400	3.8200	4.1100	-11.613%	107	5,539	-63.504%
2025-12-11	4.8000	5.0500	4.6000	4.6500	-1.064%	1,570	5,476	-67.742%
2025-12-10	4.2000	4.7000	4.1500	4.7000	+6.818%	99	5,418	-68.085%
2025-12-09	3.8000	4.6000	3.8000	4.4000	+32.132%	1,670	5,404	-65.909%
2025-12-08	3.5000	3.5500	3.3000	3.3300	-2.346%	36	5,048	-54.955%
2025-12-05	3.5500	4.0000	3.4100	3.4100	+7.233%	3,063	5,042	-56.012%
2025-12-04	3.8000	3.8000	3.1000	3.1800	-20.500%	835	3,173	-52.830%
2025-12-03	4.3000	4.4000	3.9900	4.0000	-7.407%	588	2,705	-62.500%
2025-12-02	4.2500	4.3900	3.8500	4.3200	0.000%	2,209	2,150	-65.278%